date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2004-01-23 09:30:00,23.29,23.3,23.15,23.22,64400.0,14.6515,14.6578,14.5634,14.6074,64400.0
2004-01-23 10:00:00,23.25,23.3,23.21,23.3,85900.0,14.6263,14.6578,14.6012,14.6578,85900.0
2004-01-23 10:30:00,23.3,23.4,23.25,23.27,110500.0,14.6578,14.7207,14.6263,14.6389,110500.0
2004-01-23 11:00:00,23.26,23.33,23.25,23.28,110700.0,14.6326,14.6766,14.6263,14.6452,110700.0
2004-01-23 11:30:00,23.28,23.32,23.26,23.29,69400.0,14.6452,14.6704,14.6326,14.6515,69400.0
2004-01-23 12:00:00,23.29,23.3,23.26,23.28,38200.0,14.6515,14.6578,14.6326,14.6452,38200.0
2004-01-23 12:30:00,23.28,23.29,23.15,23.2,53100.0,14.6452,14.6515,14.5634,14.5949,53100.0
2004-01-23 13:00:00,23.2,23.25,23.15,23.15,38700.0,14.5949,14.6263,14.5634,14.5634,38700.0
2004-01-23 13:30:00,23.19,23.23,23.05,23.06,57700.0,14.5886,14.6137,14.5005,14.5068,57700.0
2004-01-23 14:00:00,23.06,23.09,22.95,23.01,80000.0,14.5068,14.5257,14.4376,14.4753,80000.0
2004-01-23 14:30:00,23.01,23.12,23.01,23.09,55200.0,14.4753,14.5445,14.4753,14.5257,55200.0
2004-01-23 15:00:00,23.09,23.1,23.01,23.04,78400.0,14.5257,14.532,14.4753,14.4942,78400.0
2004-01-23 15:30:00,23.05,23.15,23.05,23.13,160900.0,14.5005,14.5634,14.5005,14.5508,160900.0
2004-01-26 09:30:00,23.13,23.24,23.08,23.11,69100.0,14.5508,14.62,14.5194,14.5382,69100.0
2004-01-26 10:00:00,23.13,23.15,23.04,23.04,245700.0,14.5508,14.5634,14.4942,14.4942,245700.0
2004-01-26 10:30:00,23.06,23.15,23.06,23.14,65400.0,14.5068,14.5634,14.5068,14.5571,65400.0
2004-01-26 11:00:00,23.13,23.15,23.11,23.13,82900.0,14.5508,14.5634,14.5382,14.5508,82900.0
2004-01-26 11:30:00,23.12,23.16,23.1,23.12,61200.0,14.5445,14.5697,14.532,14.5445,61200.0
2004-01-26 12:00:00,23.12,23.15,23.12,23.15,90400.0,14.5445,14.5634,14.5445,14.5634,90400.0
2004-01-26 12:30:00,23.15,23.19,23.1,23.19,34900.0,14.5634,14.5886,14.532,14.5886,34900.0
2004-01-26 13:00:00,23.19,23.2,23.09,23.1,46500.0,14.5886,14.5949,14.5257,14.532,46500.0
2004-01-26 13:30:00,23.1,23.13,23.04,23.07,55100.0,14.532,14.5508,14.4942,14.5131,55100.0
2004-01-26 14:00:00,23.06,23.19,23.06,23.19,30100.0,14.5068,14.5886,14.5068,14.5886,30100.0
2004-01-26 14:30:00,23.18,23.21,23.13,23.17,54600.0,14.5823,14.6012,14.5508,14.576,54600.0
2004-01-26 15:00:00,23.18,23.24,23.14,23.24,89500.0,14.5823,14.62,14.5571,14.62,89500.0
2004-01-26 15:30:00,23.23,23.42,23.21,23.35,136500.0,14.6137,14.7333,14.6012,14.6892,136500.0
2004-01-27 09:30:00,23.36,23.36,23.28,23.31,128800.0,14.6955,14.6955,14.6452,14.6641,128800.0
2004-01-27 10:00:00,23.31,23.36,23.29,23.34,58400.0,14.6641,14.6955,14.6515,14.6829,58400.0
2004-01-27 10:30:00,23.35,23.35,23.31,23.34,115100.0,14.6892,14.6892,14.6641,14.6829,115100.0
2004-01-27 11:00:00,23.35,23.35,23.3,23.31,36900.0,14.6892,14.6892,14.6578,14.6641,36900.0
2004-01-27 11:30:00,23.32,23.35,23.3,23.33,29500.0,14.6704,14.6892,14.6578,14.6766,29500.0
2004-01-27 12:00:00,23.32,23.33,23.23,23.24,56000.0,14.6704,14.6766,14.6137,14.62,56000.0
2004-01-27 12:30:00,23.24,23.26,23.2,23.26,60900.0,14.62,14.6326,14.5949,14.6326,60900.0
2004-01-27 13:00:00,23.27,23.3,23.08,23.09,43700.0,14.6389,14.6578,14.5194,14.5257,43700.0
2004-01-27 13:30:00,23.08,23.09,22.95,22.96,49900.0,14.5194,14.5257,14.4376,14.4439,49900.0
2004-01-27 14:00:00,22.96,23.1,22.95,23.1,112300.0,14.4439,14.532,14.4376,14.532,112300.0
2004-01-27 14:30:00,23.11,23.24,23.1,23.16,96800.0,14.5382,14.62,14.532,14.5697,96800.0
2004-01-27 15:00:00,23.16,23.17,22.98,23.02,96200.0,14.5697,14.576,14.4565,14.4816,96200.0
2004-01-27 15:30:00,23.02,23.2,23.02,23.18,225400.0,14.4816,14.5949,14.4816,14.5823,225400.0
2004-01-28 09:30:00,23.19,23.25,23.03,23.03,107200.0,14.5886,14.6263,14.4879,14.4879,107200.0
2004-01-28 10:00:00,23.03,23.04,22.83,22.83,143400.0,14.4879,14.4942,14.3621,14.3621,143400.0
2004-01-28 10:30:00,22.8,22.8,22.53,22.6,184800.0,14.3432,14.3432,14.1734,14.2174,184800.0
2004-01-28 11:00:00,22.59,22.62,22.51,22.56,137200.0,14.2111,14.23,14.1608,14.1922,137200.0
2004-01-28 11:30:00,22.56,22.65,22.39,22.46,151000.0,14.1922,14.2489,14.0853,14.1293,151000.0
2004-01-28 12:00:00,22.46,22.48,22.39,22.48,53200.0,14.1293,14.1419,14.0853,14.1419,53200.0
2004-01-28 12:30:00,22.49,22.51,22.46,22.5,98100.0,14.1482,14.1608,14.1293,14.1545,98100.0
2004-01-28 13:00:00,22.5,22.55,22.5,22.55,86400.0,14.1545,14.186,14.1545,14.186,86400.0
2004-01-28 13:30:00,22.54,22.86,22.52,22.85,210900.0,14.1797,14.381,14.1671,14.3747,210900.0
2004-01-28 14:00:00,22.83,23.0,22.81,22.9,470400.0,14.3621,14.469,14.3495,14.4061,470400.0
2004-01-28 14:30:00,22.9,23.0,22.7,22.74,198500.0,14.4061,14.469,14.2803,14.3055,198500.0
2004-01-28 15:00:00,22.74,22.79,22.69,22.71,286800.0,14.3055,14.3369,14.274,14.2866,286800.0
2004-01-28 15:30:00,22.71,22.74,22.59,22.6,374200.0,14.2866,14.3055,14.2111,14.2174,374200.0
2004-02-02 09:30:00,22.2,22.23,22.15,22.16,122700.0,13.9658,13.9847,13.9343,13.9406,122700.0
2004-02-02 10:00:00,22.15,22.15,21.99,22.02,134600.0,13.9343,13.9343,13.8337,13.8525,134600.0
2004-02-02 10:30:00,22.02,22.02,21.91,21.93,113400.0,13.8525,13.8525,13.7833,13.7959,113400.0
2004-02-02 11:00:00,21.93,21.97,21.88,21.94,59500.0,13.7959,13.8211,13.7645,13.8022,59500.0
2004-02-02 11:30:00,21.95,21.98,21.92,21.98,107900.0,13.8085,13.8274,13.7896,13.8274,107900.0
2004-02-02 12:00:00,21.99,22.06,21.95,22.05,139100.0,13.8337,13.8777,13.8085,13.8714,139100.0
2004-02-02 12:30:00,22.06,22.06,21.97,22.04,55200.0,13.8777,13.8777,13.8211,13.8651,55200.0
2004-02-02 13:00:00,22.04,22.05,22.04,22.05,46700.0,13.8651,13.8714,13.8651,13.8714,46700.0
2004-02-02 13:30:00,22.05,22.06,22.04,22.06,93000.0,13.8714,13.8777,13.8651,13.8777,93000.0
2004-02-02 14:00:00,22.06,22.09,22.0,22.09,85200.0,13.8777,13.8966,13.84,13.8966,85200.0
2004-02-02 14:30:00,22.08,22.12,22.05,22.07,91300.0,13.8903,13.9155,13.8714,13.884,91300.0
2004-02-02 15:00:00,22.07,22.08,22.01,22.04,80300.0,13.884,13.8903,13.8463,13.8651,80300.0
2004-02-02 15:30:00,22.04,22.04,21.87,21.92,229300.0,13.8651,13.8651,13.7582,13.7896,229300.0
2004-02-03 09:30:00,21.85,21.87,21.79,21.8,179000.0,13.7456,13.7582,13.7079,13.7141,179000.0
2004-02-03 10:00:00,21.8,21.88,21.8,21.88,69100.0,13.7141,13.7645,13.7141,13.7645,69100.0
2004-02-03 10:30:00,21.88,22.07,21.82,22.07,182200.0,13.7645,13.884,13.7267,13.884,182200.0
2004-02-03 11:00:00,22.07,22.16,22.06,22.11,143700.0,13.884,13.9406,13.8777,13.9092,143700.0
2004-02-03 11:30:00,22.12,22.14,22.02,22.05,119100.0,13.9155,13.928,13.8525,13.8714,119100.0
2004-02-03 12:00:00,22.04,22.1,22.01,22.09,86700.0,13.8651,13.9029,13.8463,13.8966,86700.0
2004-02-03 12:30:00,22.09,22.1,21.97,21.97,53700.0,13.8966,13.9029,13.8211,13.8211,53700.0
2004-02-03 13:00:00,21.97,22.01,21.93,21.98,53000.0,13.8211,13.8463,13.7959,13.8274,53000.0
2004-02-03 13:30:00,21.99,22.01,21.95,21.95,33600.0,13.8337,13.8463,13.8085,13.8085,33600.0
2004-02-03 14:00:00,21.96,21.99,21.9,21.91,48600.0,13.8148,13.8337,13.7771,13.7833,48600.0
2004-02-03 14:30:00,21.91,21.91,21.8,21.8,74900.0,13.7833,13.7833,13.7141,13.7141,74900.0
2004-02-03 15:00:00,21.8,21.9,21.8,21.87,63200.0,13.7141,13.7771,13.7141,13.7582,63200.0
2004-02-03 15:30:00,21.87,21.93,21.86,21.89,157200.0,13.7582,13.7959,13.7519,13.7708,157200.0
2004-02-04 09:30:00,21.7,21.75,21.62,21.64,136200.0,13.7014,13.733,13.6509,13.6636,136200.0
2004-02-04 10:00:00,21.64,21.68,21.53,21.68,188900.0,13.6636,13.6888,13.5941,13.6888,188900.0
2004-02-04 10:30:00,21.68,21.85,21.64,21.81,164400.0,13.6888,13.7962,13.6636,13.7709,164400.0
2004-02-04 11:00:00,21.8,21.82,21.72,21.74,75600.0,13.7646,13.7772,13.7141,13.7267,75600.0
2004-02-04 11:30:00,21.74,21.78,21.64,21.67,76500.0,13.7267,13.752,13.6636,13.6825,76500.0
2004-02-04 12:00:00,21.67,21.7,21.63,21.66,43100.0,13.6825,13.7014,13.6572,13.6762,43100.0
2004-02-04 12:30:00,21.65,21.75,21.65,21.75,89200.0,13.6699,13.733,13.6699,13.733,89200.0
2004-02-04 13:00:00,21.75,21.8,21.73,21.77,223800.0,13.733,13.7646,13.7204,13.7456,223800.0
2004-02-04 13:30:00,21.77,21.77,21.68,21.68,44600.0,13.7456,13.7456,13.6888,13.6888,44600.0
2004-02-04 14:00:00,21.69,21.7,21.56,21.64,106100.0,13.6951,13.7014,13.613,13.6636,106100.0
2004-02-04 14:30:00,21.63,21.68,21.59,21.68,114500.0,13.6572,13.6888,13.632,13.6888,114500.0
2004-02-04 15:00:00,21.67,21.78,21.67,21.73,283100.0,13.6825,13.752,13.6825,13.7204,283100.0
2004-02-04 15:30:00,21.74,21.8,21.74,21.76,481400.0,13.7267,13.7646,13.7267,13.7393,481400.0
2004-02-05 09:30:00,21.85,22.15,21.85,22.09,286800.0,13.7962,13.9856,13.7962,13.9477,286800.0
2004-02-05 10:00:00,22.08,22.08,21.94,22.04,148000.0,13.9414,13.9414,13.853,13.9161,148000.0
2004-02-05 10:30:00,22.05,22.14,22.02,22.05,210900.0,13.9224,13.9793,13.9035,13.9224,210900.0
2004-02-05 11:00:00,22.05,22.12,22.0,22.01,251400.0,13.9224,13.9666,13.8909,13.8972,251400.0
2004-02-05 11:30:00,22.0,22.02,21.99,22.02,73100.0,13.8909,13.9035,13.8846,13.9035,73100.0
2004-02-05 12:00:00,22.0,22.02,22.0,22.02,77400.0,13.8909,13.9035,13.8909,13.9035,77400.0
2004-02-05 12:30:00,22.02,22.04,21.98,22.0,67200.0,13.9035,13.9161,13.8782,13.8909,67200.0
2004-02-05 13:00:00,22.02,22.07,22.0,22.04,79700.0,13.9035,13.9351,13.8909,13.9161,79700.0
2004-02-05 13:30:00,22.04,22.1,22.04,22.04,49500.0,13.9161,13.954,13.9161,13.9161,49500.0
2004-02-05 14:00:00,22.04,22.06,21.96,21.96,63700.0,13.9161,13.9287,13.8656,13.8656,63700.0
2004-02-05 14:30:00,21.96,22.01,21.91,21.91,64600.0,13.8656,13.8972,13.834,13.834,64600.0
2004-02-05 15:00:00,21.91,22.0,21.9,22.0,58800.0,13.834,13.8909,13.8277,13.8909,58800.0
2004-02-05 15:30:00,22.0,22.07,21.97,22.05,162200.0,13.8909,13.9351,13.8719,13.9224,162200.0
2004-02-06 09:30:00,21.98,22.0,21.87,21.94,108600.0,13.8782,13.8909,13.8088,13.853,108600.0
2004-02-06 10:00:00,21.94,22.02,21.93,22.0,114500.0,13.853,13.9035,13.8467,13.8909,114500.0
2004-02-06 10:30:00,22.0,22.11,22.0,22.11,842800.0,13.8909,13.9603,13.8909,13.9603,842800.0
2004-02-06 11:00:00,22.12,22.15,22.09,22.14,174700.0,13.9666,13.9856,13.9477,13.9793,174700.0
2004-02-06 11:30:00,22.15,22.19,22.11,22.15,84900.0,13.9856,14.0108,13.9603,13.9856,84900.0
2004-02-06 12:00:00,22.15,22.18,22.1,22.17,130800.0,13.9856,14.0045,13.954,13.9982,130800.0
2004-02-06 12:30:00,22.18,22.18,22.11,22.13,93100.0,14.0045,14.0045,13.9603,13.9729,93100.0
2004-02-06 13:00:00,22.13,22.16,22.12,22.14,79000.0,13.9729,13.9919,13.9666,13.9793,79000.0
2004-02-06 13:30:00,22.14,22.17,22.13,22.17,134000.0,13.9793,13.9982,13.9729,13.9982,134000.0
2004-02-06 14:00:00,22.16,22.17,22.15,22.16,79500.0,13.9919,13.9982,13.9856,13.9919,79500.0
2004-02-06 14:30:00,22.16,22.16,22.14,22.15,171600.0,13.9919,13.9919,13.9793,13.9856,171600.0
2004-02-06 15:00:00,22.15,22.2,22.14,22.2,203900.0,13.9856,14.0171,13.9793,14.0171,203900.0
2004-02-06 15:30:00,22.21,22.27,22.18,22.2,155600.0,14.0235,14.0613,14.0045,14.0171,155600.0
2004-02-09 09:30:00,22.32,22.39,22.3,22.31,226300.0,14.0929,14.1371,14.0803,14.0866,226300.0
2004-02-09 10:00:00,22.31,22.31,22.22,22.3,111200.0,14.0866,14.0866,14.0298,14.0803,111200.0
2004-02-09 10:30:00,22.3,22.3,22.24,22.26,54000.0,14.0803,14.0803,14.0424,14.055,54000.0
2004-02-09 11:00:00,22.27,22.34,22.2,22.34,96000.0,14.0613,14.1055,14.0171,14.1055,96000.0
2004-02-09 11:30:00,22.35,22.55,22.35,22.54,312800.0,14.1119,14.2381,14.1119,14.2318,312800.0
2004-02-09 12:00:00,22.54,22.54,22.45,22.46,81500.0,14.2318,14.2318,14.175,14.1813,81500.0
2004-02-09 12:30:00,22.46,22.5,22.44,22.45,29100.0,14.1813,14.2066,14.1687,14.175,29100.0
2004-02-09 13:00:00,22.45,22.53,22.44,22.53,35200.0,14.175,14.2255,14.1687,14.2255,35200.0
2004-02-09 13:30:00,22.53,22.56,22.49,22.5,72900.0,14.2255,14.2445,14.2003,14.2066,72900.0
2004-02-09 14:00:00,22.5,22.53,22.45,22.51,52900.0,14.2066,14.2255,14.175,14.2129,52900.0
2004-02-09 14:30:00,22.5,22.51,22.46,22.46,84500.0,14.2066,14.2129,14.1813,14.1813,84500.0
2004-02-09 15:00:00,22.49,22.49,22.38,22.45,125500.0,14.2003,14.2003,14.1308,14.175,125500.0
2004-02-09 15:30:00,22.45,22.5,22.42,22.5,180900.0,14.175,14.2066,14.1561,14.2066,180900.0
2004-02-10 10:00:00,22.47,22.53,22.45,22.52,49500.0,14.1876,14.2255,14.175,14.2192,49500.0
2004-02-10 10:30:00,22.52,22.56,22.49,22.49,93900.0,14.2192,14.2445,14.2003,14.2003,93900.0
2004-02-10 11:00:00,22.49,22.52,22.48,22.5,61700.0,14.2003,14.2192,14.1939,14.2066,61700.0
2004-02-10 11:30:00,22.5,22.5,22.42,22.42,58800.0,14.2066,14.2066,14.1561,14.1561,58800.0
2004-02-10 12:00:00,22.42,22.47,22.41,22.45,49900.0,14.1561,14.1876,14.1497,14.175,49900.0
2004-02-10 12:30:00,22.45,22.5,22.45,22.49,79800.0,14.175,14.2066,14.175,14.2003,79800.0
2004-02-10 13:00:00,22.48,22.49,22.45,22.47,82300.0,14.1939,14.2003,14.175,14.1876,82300.0
2004-02-10 13:30:00,22.47,22.49,22.45,22.48,64700.0,14.1876,14.2003,14.175,14.1939,64700.0
2004-02-10 14:00:00,22.49,22.51,22.41,22.47,139700.0,14.2003,14.2129,14.1497,14.1876,139700.0
2004-02-10 14:30:00,22.47,22.5,22.41,22.48,180600.0,14.1876,14.2066,14.1497,14.1939,180600.0
2004-02-10 15:00:00,22.48,22.54,22.47,22.5,131000.0,14.1939,14.2318,14.1876,14.2066,131000.0
2004-02-10 15:30:00,22.5,22.62,22.5,22.59,193500.0,14.2066,14.2823,14.2066,14.2634,193500.0
2004-02-11 09:30:00,22.5,22.52,22.41,22.49,67600.0,14.2066,14.2192,14.1497,14.2003,67600.0
2004-02-11 10:00:00,22.5,22.56,22.42,22.54,50300.0,14.2066,14.2445,14.1561,14.2318,50300.0
2004-02-11 10:30:00,22.55,22.58,22.52,22.52,52600.0,14.2381,14.2571,14.2192,14.2192,52600.0
2004-02-11 11:00:00,22.52,22.72,22.52,22.63,226800.0,14.2192,14.3455,14.2192,14.2886,226800.0
2004-02-11 11:30:00,22.64,22.8,22.61,22.8,300600.0,14.295,14.396,14.276,14.396,300600.0
2004-02-11 12:00:00,22.82,22.85,22.78,22.81,72500.0,14.4086,14.4276,14.3834,14.4023,72500.0
2004-02-11 12:30:00,22.8,22.8,22.75,22.77,44200.0,14.396,14.396,14.3644,14.377,44200.0
2004-02-11 13:00:00,22.77,22.77,22.71,22.74,39000.0,14.377,14.377,14.3392,14.3581,39000.0
2004-02-11 13:30:00,22.74,22.83,22.71,22.81,104400.0,14.3581,14.4149,14.3392,14.4023,104400.0
2004-02-11 14:00:00,22.82,22.88,22.77,22.79,82300.0,14.4086,14.4465,14.377,14.3897,82300.0
2004-02-11 14:30:00,22.79,22.81,22.65,22.68,116600.0,14.3897,14.4023,14.3013,14.3202,116600.0
2004-02-11 15:00:00,22.68,22.73,22.66,22.73,135300.0,14.3202,14.3518,14.3076,14.3518,135300.0
2004-02-11 15:30:00,22.72,22.78,22.68,22.7,145900.0,14.3455,14.3834,14.3202,14.3328,145900.0
2004-02-12 09:30:00,22.55,22.55,22.48,22.55,67300.0,14.2381,14.2381,14.1939,14.2381,67300.0
2004-02-12 10:00:00,22.56,22.6,22.54,22.6,70200.0,14.2445,14.2697,14.2318,14.2697,70200.0
2004-02-12 10:30:00,22.6,22.62,22.55,22.56,149900.0,14.2697,14.2823,14.2381,14.2445,149900.0
2004-02-12 11:00:00,22.57,22.57,22.49,22.55,161300.0,14.2508,14.2508,14.2003,14.2381,161300.0
2004-02-12 11:30:00,22.55,22.59,22.49,22.51,168200.0,14.2381,14.2634,14.2003,14.2129,168200.0
2004-02-12 12:00:00,22.51,22.51,22.45,22.48,139200.0,14.2129,14.2129,14.175,14.1939,139200.0
2004-02-12 12:30:00,22.48,22.52,22.44,22.52,73300.0,14.1939,14.2192,14.1687,14.2192,73300.0
2004-02-12 13:00:00,22.51,22.57,22.5,22.55,60900.0,14.2129,14.2508,14.2066,14.2381,60900.0
2004-02-12 13:30:00,22.55,22.55,22.48,22.54,83900.0,14.2381,14.2381,14.1939,14.2318,83900.0
2004-02-12 14:00:00,22.54,22.59,22.54,22.57,136000.0,14.2318,14.2634,14.2318,14.2508,136000.0
2004-02-12 14:30:00,22.58,22.58,22.54,22.57,67900.0,14.2571,14.2571,14.2318,14.2508,67900.0
2004-02-12 15:00:00,22.56,22.58,22.51,22.52,55900.0,14.2445,14.2571,14.2129,14.2192,55900.0
2004-02-12 15:30:00,22.52,22.53,22.45,22.47,160800.0,14.2192,14.2255,14.175,14.1876,160800.0
2004-02-13 09:30:00,22.57,22.57,22.21,22.34,115900.0,14.2508,14.2508,14.0235,14.1055,115900.0
2004-02-13 10:00:00,22.34,22.39,22.25,22.34,94500.0,14.1055,14.1371,14.0487,14.1055,94500.0
2004-02-13 10:30:00,22.34,22.38,22.12,22.15,151100.0,14.1055,14.1308,13.9666,13.9856,151100.0
2004-02-13 11:00:00,22.15,22.17,22.03,22.06,229900.0,13.9856,13.9982,13.9098,13.9287,229900.0
2004-02-13 11:30:00,22.06,22.13,22.06,22.09,50900.0,13.9287,13.9729,13.9287,13.9477,50900.0
2004-02-13 12:00:00,22.09,22.13,22.06,22.11,87300.0,13.9477,13.9729,13.9287,13.9603,87300.0
2004-02-13 12:30:00,22.11,22.21,22.11,22.21,68900.0,13.9603,14.0235,13.9603,14.0235,68900.0
2004-02-13 13:00:00,22.2,22.23,22.18,22.19,64600.0,14.0171,14.0361,14.0045,14.0108,64600.0
2004-02-13 13:30:00,22.2,22.2,22.17,22.2,32600.0,14.0171,14.0171,13.9982,14.0171,32600.0
2004-02-13 14:00:00,22.2,22.25,22.18,22.24,43300.0,14.0171,14.0487,14.0045,14.0424,43300.0
2004-02-13 14:30:00,22.23,22.25,22.21,22.23,45300.0,14.0361,14.0487,14.0235,14.0361,45300.0
2004-02-13 15:00:00,22.22,22.26,22.18,22.18,92300.0,14.0298,14.055,14.0045,14.0045,92300.0
2004-02-13 15:30:00,22.2,22.3,22.19,22.3,90400.0,14.0171,14.0803,14.0108,14.0803,90400.0
2004-02-17 09:30:00,22.4,22.4,21.75,21.76,242400.0,14.1434,14.1434,13.733,13.7393,242400.0
2004-02-17 10:00:00,21.76,21.88,21.63,21.67,195600.0,13.7393,13.8151,13.6572,13.6825,195600.0
2004-02-17 10:30:00,21.67,21.92,21.67,21.82,246200.0,13.6825,13.8404,13.6825,13.7772,246200.0
2004-02-17 11:00:00,21.82,21.95,21.81,21.89,123600.0,13.7772,13.8593,13.7709,13.8214,123600.0
2004-02-17 11:30:00,21.9,22.0,21.9,21.99,89200.0,13.8277,13.8909,13.8277,13.8846,89200.0
2004-02-17 12:00:00,21.99,22.21,21.98,22.18,192000.0,13.8846,14.0235,13.8782,14.0045,192000.0
2004-02-17 12:30:00,22.18,22.21,22.15,22.2,149500.0,14.0045,14.0235,13.9856,14.0171,149500.0
2004-02-17 13:00:00,22.2,22.25,22.2,22.25,97200.0,14.0171,14.0487,14.0171,14.0487,97200.0
2004-02-17 13:30:00,22.25,22.25,22.18,22.18,40200.0,14.0487,14.0487,14.0045,14.0045,40200.0
2004-02-17 14:00:00,22.19,22.28,22.18,22.26,45900.0,14.0108,14.0677,14.0045,14.055,45900.0
2004-02-17 14:30:00,22.25,22.26,22.15,22.19,115400.0,14.0487,14.055,13.9856,14.0108,115400.0
2004-02-17 15:00:00,22.19,22.19,22.15,22.15,77700.0,14.0108,14.0108,13.9856,13.9856,77700.0
2004-02-17 15:30:00,22.15,22.16,22.05,22.12,444400.0,13.9856,13.9919,13.9224,13.9666,444400.0
2004-02-18 09:30:00,22.21,22.36,22.18,22.28,95200.0,14.0235,14.1182,14.0045,14.0677,95200.0
2004-02-18 10:00:00,22.26,22.3,22.2,22.26,53500.0,14.055,14.0803,14.0171,14.055,53500.0
2004-02-18 10:30:00,22.26,22.32,22.22,22.3,78900.0,14.055,14.0929,14.0298,14.0803,78900.0
2004-02-18 11:00:00,22.3,22.36,22.28,22.32,219100.0,14.0803,14.1182,14.0677,14.0929,219100.0
2004-02-18 11:30:00,22.31,22.36,22.29,22.29,124400.0,14.0866,14.1182,14.074,14.074,124400.0
2004-02-18 12:00:00,22.29,22.36,22.27,22.34,56600.0,14.074,14.1182,14.0613,14.1055,56600.0
2004-02-18 12:30:00,22.34,22.4,22.33,22.38,978500.0,14.1055,14.1434,14.0992,14.1308,978500.0
2004-02-18 13:00:00,22.39,22.43,22.38,22.42,42800.0,14.1371,14.1624,14.1308,14.1561,42800.0
2004-02-18 13:30:00,22.43,22.44,22.36,22.42,60000.0,14.1624,14.1687,14.1182,14.1561,60000.0
2004-02-18 14:00:00,22.42,22.44,22.16,22.2,76000.0,14.1561,14.1687,13.9919,14.0171,76000.0
2004-02-18 14:30:00,22.2,22.33,22.2,22.33,56800.0,14.0171,14.0992,14.0171,14.0992,56800.0
2004-02-18 15:00:00,22.32,22.4,22.31,22.37,104100.0,14.0929,14.1434,14.0866,14.1245,104100.0
2004-02-18 15:30:00,22.37,22.37,22.22,22.25,178500.0,14.1245,14.1245,14.0298,14.0487,178500.0
2004-02-19 09:30:00,22.45,22.5,22.37,22.49,137800.0,14.175,14.2066,14.1245,14.2003,137800.0
2004-02-19 10:00:00,22.49,22.5,22.41,22.41,78200.0,14.2003,14.2066,14.1497,14.1497,78200.0
2004-02-19 10:30:00,22.4,22.45,22.4,22.42,112000.0,14.1434,14.175,14.1434,14.1561,112000.0
2004-02-19 11:00:00,22.42,22.45,22.35,22.44,99800.0,14.1561,14.175,14.1119,14.1687,99800.0
2004-02-19 11:30:00,22.44,22.55,22.44,22.55,157200.0,14.1687,14.2381,14.1687,14.2381,157200.0
2004-02-19 12:00:00,22.54,22.59,22.48,22.57,111400.0,14.2318,14.2634,14.1939,14.2508,111400.0
2004-02-19 12:30:00,22.56,22.58,22.48,22.48,51100.0,14.2445,14.2571,14.1939,14.1939,51100.0
2004-02-19 13:00:00,22.48,22.5,22.39,22.48,72300.0,14.1939,14.2066,14.1371,14.1939,72300.0
2004-02-19 13:30:00,22.47,22.6,22.44,22.59,79400.0,14.1876,14.2697,14.1687,14.2634,79400.0
2004-02-19 14:00:00,22.59,22.6,22.57,22.59,54900.0,14.2634,14.2697,14.2508,14.2634,54900.0
2004-02-19 14:30:00,22.58,22.59,22.5,22.54,83700.0,14.2571,14.2634,14.2066,14.2318,83700.0
2004-02-19 15:00:00,22.53,22.6,22.49,22.49,108100.0,14.2255,14.2697,14.2003,14.2003,108100.0
2004-02-19 15:30:00,22.46,22.46,22.32,22.37,177100.0,14.1813,14.1813,14.0929,14.1245,177100.0
2004-02-20 09:30:00,22.46,22.5,22.39,22.39,141500.0,14.1813,14.2066,14.1371,14.1371,141500.0
2004-02-20 10:00:00,22.38,22.46,22.36,22.45,69300.0,14.1308,14.1813,14.1182,14.175,69300.0
2004-02-20 10:30:00,22.45,22.46,22.34,22.44,78100.0,14.175,14.1813,14.1055,14.1687,78100.0
2004-02-20 11:00:00,22.44,22.45,22.39,22.41,158900.0,14.1687,14.175,14.1371,14.1497,158900.0
2004-02-20 11:30:00,22.42,22.45,22.4,22.43,69700.0,14.1561,14.175,14.1434,14.1624,69700.0
2004-02-20 12:00:00,22.41,22.44,22.4,22.4,43700.0,14.1497,14.1687,14.1434,14.1434,43700.0
2004-02-20 12:30:00,22.4,22.41,22.22,22.23,73500.0,14.1434,14.1497,14.0298,14.0361,73500.0
2004-02-20 13:00:00,22.23,22.31,22.23,22.28,31100.0,14.0361,14.0866,14.0361,14.0677,31100.0
2004-02-20 13:30:00,22.28,22.45,22.28,22.44,83300.0,14.0677,14.175,14.0677,14.1687,83300.0
2004-02-20 14:00:00,22.44,22.51,22.41,22.44,80300.0,14.1687,14.2129,14.1497,14.1687,80300.0
2004-02-20 14:30:00,22.43,22.48,22.39,22.42,59700.0,14.1624,14.1939,14.1371,14.1561,59700.0
2004-02-20 15:00:00,22.41,22.41,22.35,22.37,62700.0,14.1497,14.1497,14.1119,14.1245,62700.0
2004-02-20 15:30:00,22.37,22.38,22.3,22.34,121800.0,14.1245,14.1308,14.0803,14.1055,121800.0
2004-02-23 09:30:00,22.41,22.42,22.18,22.22,79100.0,14.1497,14.1561,14.0045,14.0298,79100.0
2004-02-23 10:00:00,22.22,22.26,22.16,22.22,84400.0,14.0298,14.055,13.9919,14.0298,84400.0
2004-02-23 10:30:00,22.22,22.23,22.13,22.15,93000.0,14.0298,14.0361,13.9729,13.9856,93000.0
2004-02-23 11:00:00,22.15,22.15,22.07,22.08,37800.0,13.9856,13.9856,13.9351,13.9414,37800.0
2004-02-23 11:30:00,22.06,22.1,21.99,22.0,75500.0,13.9287,13.954,13.8846,13.8909,75500.0
2004-02-23 12:00:00,22.0,22.02,21.92,21.99,48900.0,13.8909,13.9035,13.8404,13.8846,48900.0
2004-02-23 12:30:00,21.98,22.02,21.94,22.02,32400.0,13.8782,13.9035,13.853,13.9035,32400.0
2004-02-23 13:00:00,22.01,22.09,22.0,22.01,32100.0,13.8972,13.9477,13.8909,13.8972,32100.0
2004-02-23 13:30:00,22.0,22.08,22.0,22.08,38300.0,13.8909,13.9414,13.8909,13.9414,38300.0
2004-02-23 14:00:00,22.07,22.08,21.99,22.07,30200.0,13.9351,13.9414,13.8846,13.9351,30200.0
2004-02-23 14:30:00,22.07,22.09,21.98,21.98,22000.0,13.9351,13.9477,13.8782,13.8782,22000.0
2004-02-23 15:00:00,21.98,22.06,21.96,22.0,81500.0,13.8782,13.9287,13.8656,13.8909,81500.0
2004-02-23 15:30:00,22.01,22.15,21.96,22.14,180800.0,13.8972,13.9856,13.8656,13.9793,180800.0
2004-02-24 09:30:00,22.0,22.03,21.86,21.96,73200.0,13.8909,13.9098,13.8025,13.8656,73200.0
2004-02-24 10:00:00,21.95,21.96,21.8,21.88,95900.0,13.8593,13.8656,13.7646,13.8151,95900.0
2004-02-24 10:30:00,21.88,21.95,21.88,21.92,146000.0,13.8151,13.8593,13.8151,13.8404,146000.0
2004-02-24 11:00:00,21.93,21.94,21.86,21.89,55500.0,13.8467,13.853,13.8025,13.8214,55500.0
2004-02-24 11:30:00,21.88,21.89,21.8,21.85,68700.0,13.8151,13.8214,13.7646,13.7962,68700.0
2004-02-24 12:00:00,21.86,21.87,21.83,21.86,38800.0,13.8025,13.8088,13.7835,13.8025,38800.0
2004-02-24 12:30:00,21.86,21.9,21.85,21.85,37900.0,13.8025,13.8277,13.7962,13.7962,37900.0
2004-02-24 13:00:00,21.86,21.99,21.85,21.92,39300.0,13.8025,13.8846,13.7962,13.8404,39300.0
2004-02-24 13:30:00,21.92,21.96,21.87,21.94,63900.0,13.8404,13.8656,13.8088,13.853,63900.0
2004-02-24 14:00:00,21.94,21.95,21.85,21.9,62800.0,13.853,13.8593,13.7962,13.8277,62800.0
2004-02-24 14:30:00,21.9,22.0,21.84,22.0,104300.0,13.8277,13.8909,13.7898,13.8909,104300.0
2004-02-24 15:00:00,21.99,22.03,21.96,21.98,103400.0,13.8846,13.9098,13.8656,13.8782,103400.0
2004-02-24 15:30:00,21.97,22.03,21.96,21.99,73300.0,13.8719,13.9098,13.8656,13.8846,73300.0
2004-02-25 09:30:00,22.0,22.02,21.87,22.0,83600.0,13.8909,13.9035,13.8088,13.8909,83600.0
2004-02-25 10:00:00,22.0,22.08,22.0,22.01,67100.0,13.8909,13.9414,13.8909,13.8972,67100.0
2004-02-25 10:30:00,22.02,22.05,21.94,21.98,79200.0,13.9035,13.9224,13.853,13.8782,79200.0
2004-02-25 11:00:00,21.98,21.99,21.82,21.82,125200.0,13.8782,13.8846,13.7772,13.7772,125200.0
2004-02-25 11:30:00,21.83,21.86,21.73,21.83,79900.0,13.7835,13.8025,13.7204,13.7835,79900.0
2004-02-25 12:00:00,21.83,21.86,21.8,21.86,38300.0,13.7835,13.8025,13.7646,13.8025,38300.0
2004-02-25 12:30:00,21.86,21.92,21.86,21.9,68300.0,13.8025,13.8404,13.8025,13.8277,68300.0
2004-02-25 13:00:00,21.9,21.9,21.85,21.9,60300.0,13.8277,13.8277,13.7962,13.8277,60300.0
2004-02-25 13:30:00,21.9,21.94,21.8,21.85,61100.0,13.8277,13.853,13.7646,13.7962,61100.0
2004-02-25 14:00:00,21.85,21.85,21.75,21.79,130000.0,13.7962,13.7962,13.733,13.7583,130000.0
2004-02-25 14:30:00,21.79,21.81,21.75,21.79,130600.0,13.7583,13.7709,13.733,13.7583,130600.0
2004-02-25 15:00:00,21.8,21.8,21.7,21.79,173500.0,13.7646,13.7646,13.7014,13.7583,173500.0
2004-02-25 15:30:00,21.79,21.79,21.69,21.74,249000.0,13.7583,13.7583,13.6951,13.7267,249000.0
2004-02-26 09:30:00,21.75,21.75,21.6,21.6,125500.0,13.733,13.733,13.6383,13.6383,125500.0
2004-02-26 10:00:00,21.6,21.64,21.51,21.58,80000.0,13.6383,13.6636,13.5815,13.6257,80000.0
2004-02-26 10:30:00,21.58,21.61,21.54,21.58,60700.0,13.6257,13.6446,13.6004,13.6257,60700.0
2004-02-26 11:00:00,21.59,21.69,21.59,21.67,49100.0,13.632,13.6951,13.632,13.6825,49100.0
2004-02-26 11:30:00,21.68,21.74,21.63,21.72,34000.0,13.6888,13.7267,13.6572,13.7141,34000.0
2004-02-26 12:00:00,21.72,21.75,21.72,21.73,28500.0,13.7141,13.733,13.7141,13.7204,28500.0
2004-02-26 12:30:00,21.73,21.83,21.73,21.78,116300.0,13.7204,13.7835,13.7204,13.752,116300.0
2004-02-26 13:00:00,21.79,21.8,21.7,21.72,34600.0,13.7583,13.7646,13.7014,13.7141,34600.0
2004-02-26 13:30:00,21.72,21.75,21.71,21.75,33500.0,13.7141,13.733,13.7078,13.733,33500.0
2004-02-26 14:00:00,21.74,21.77,21.74,21.74,81700.0,13.7267,13.7456,13.7267,13.7267,81700.0
2004-02-26 14:30:00,21.75,21.79,21.72,21.76,57700.0,13.733,13.7583,13.7141,13.7393,57700.0
2004-02-26 15:00:00,21.76,21.79,21.74,21.78,49200.0,13.7393,13.7583,13.7267,13.752,49200.0
2004-02-26 15:30:00,21.79,21.83,21.77,21.79,121100.0,13.7583,13.7835,13.7456,13.7583,121100.0
2004-02-27 09:30:00,21.8,21.98,21.8,21.97,66200.0,13.7646,13.8782,13.7646,13.8719,66200.0
2004-02-27 10:00:00,21.97,22.07,21.96,22.05,90300.0,13.8719,13.9351,13.8656,13.9224,90300.0
2004-02-27 10:30:00,22.05,22.17,22.03,22.12,124300.0,13.9224,13.9982,13.9098,13.9666,124300.0
2004-02-27 11:00:00,22.13,22.15,22.05,22.07,111400.0,13.9729,13.9856,13.9224,13.9351,111400.0
2004-02-27 11:30:00,22.07,22.1,21.95,21.95,89400.0,13.9351,13.954,13.8593,13.8593,89400.0
2004-02-27 12:00:00,21.96,22.11,21.94,22.11,68400.0,13.8656,13.9603,13.853,13.9603,68400.0
2004-02-27 12:30:00,22.11,22.15,22.07,22.12,58300.0,13.9603,13.9856,13.9351,13.9666,58300.0
2004-02-27 13:00:00,22.12,22.17,22.1,22.13,56100.0,13.9666,13.9982,13.954,13.9729,56100.0
2004-02-27 13:30:00,22.12,22.17,22.12,22.13,88900.0,13.9666,13.9982,13.9666,13.9729,88900.0
2004-02-27 14:00:00,22.13,22.24,22.13,22.23,89300.0,13.9729,14.0424,13.9729,14.0361,89300.0
2004-02-27 14:30:00,22.23,22.25,22.17,22.19,203500.0,14.0361,14.0487,13.9982,14.0108,203500.0
2004-02-27 15:00:00,22.19,22.32,22.17,22.24,157400.0,14.0108,14.0929,13.9982,14.0424,157400.0
2004-02-27 15:30:00,22.23,22.24,22.11,22.13,163300.0,14.0361,14.0424,13.9603,13.9729,163300.0
2004-03-01 09:30:00,22.15,22.15,21.88,21.9,153500.0,13.9856,13.9856,13.8151,13.8277,153500.0
2004-03-01 10:00:00,21.88,21.99,21.86,21.88,113400.0,13.8151,13.8846,13.8025,13.8151,113400.0
2004-03-01 10:30:00,21.88,21.94,21.83,21.89,84800.0,13.8151,13.853,13.7835,13.8214,84800.0
2004-03-01 11:00:00,21.87,21.87,21.69,21.74,72900.0,13.8088,13.8088,13.6951,13.7267,72900.0
2004-03-01 11:30:00,21.74,21.9,21.72,21.88,131700.0,13.7267,13.8277,13.7141,13.8151,131700.0
2004-03-01 12:00:00,21.88,22.03,21.87,22.0,113500.0,13.8151,13.9098,13.8088,13.8909,113500.0
2004-03-01 12:30:00,22.03,22.08,22.01,22.06,22100.0,13.9098,13.9414,13.8972,13.9287,22100.0
2004-03-01 13:00:00,22.06,22.08,21.96,21.96,30300.0,13.9287,13.9414,13.8656,13.8656,30300.0
2004-03-01 13:30:00,21.97,22.01,21.9,21.91,129600.0,13.8719,13.8972,13.8277,13.834,129600.0
2004-03-01 14:00:00,21.91,21.96,21.87,21.91,71300.0,13.834,13.8656,13.8088,13.834,71300.0
2004-03-01 14:30:00,21.91,21.92,21.86,21.89,64400.0,13.834,13.8404,13.8025,13.8214,64400.0
2004-03-01 15:00:00,21.9,21.9,21.87,21.9,181400.0,13.8277,13.8277,13.8088,13.8277,181400.0
2004-03-01 15:30:00,21.9,21.9,21.8,21.85,227400.0,13.8277,13.8277,13.7646,13.7962,227400.0
2004-03-02 09:30:00,21.84,21.85,21.83,21.84,107700.0,13.7898,13.7962,13.7835,13.7898,107700.0
2004-03-02 10:00:00,21.85,21.88,21.84,21.84,152300.0,13.7962,13.8151,13.7898,13.7898,152300.0
2004-03-02 10:30:00,21.83,21.84,21.73,21.79,80800.0,13.7835,13.7898,13.7204,13.7583,80800.0
2004-03-02 11:00:00,21.79,21.8,21.7,21.75,84200.0,13.7583,13.7646,13.7014,13.733,84200.0
2004-03-02 11:30:00,21.76,21.79,21.74,21.78,45600.0,13.7393,13.7583,13.7267,13.752,45600.0
2004-03-02 12:00:00,21.78,21.78,21.65,21.73,123000.0,13.752,13.752,13.6699,13.7204,123000.0
2004-03-02 12:30:00,21.73,21.78,21.65,21.69,38300.0,13.7204,13.752,13.6699,13.6951,38300.0
2004-03-02 13:00:00,21.69,21.76,21.68,21.76,57900.0,13.6951,13.7393,13.6888,13.7393,57900.0
2004-03-02 13:30:00,21.75,21.75,21.68,21.7,67500.0,13.733,13.733,13.6888,13.7014,67500.0
2004-03-02 14:00:00,21.7,21.71,21.66,21.67,88300.0,13.7014,13.7078,13.6762,13.6825,88300.0
2004-03-02 14:30:00,21.68,21.69,21.66,21.67,98000.0,13.6888,13.6951,13.6762,13.6825,98000.0
2004-03-02 15:00:00,21.67,21.72,21.65,21.71,84200.0,13.6825,13.7141,13.6699,13.7078,84200.0
2004-03-02 15:30:00,21.71,21.71,21.59,21.63,196600.0,13.7078,13.7078,13.632,13.6572,196600.0
2004-03-03 09:30:00,21.02,21.44,21.02,21.4,213200.0,13.2721,13.5373,13.2721,13.512,213200.0
2004-03-03 10:00:00,21.4,21.52,21.39,21.48,134400.0,13.512,13.5878,13.5057,13.5625,134400.0
2004-03-03 10:30:00,21.47,21.47,21.33,21.38,120900.0,13.5562,13.5562,13.4678,13.4994,120900.0
2004-03-03 11:00:00,21.38,21.5,21.37,21.44,183800.0,13.4994,13.5752,13.4931,13.5373,183800.0
2004-03-03 11:30:00,21.44,21.44,21.39,21.41,69900.0,13.5373,13.5373,13.5057,13.5183,69900.0
2004-03-03 12:00:00,21.41,21.43,21.38,21.41,96100.0,13.5183,13.531,13.4994,13.5183,96100.0
2004-03-03 12:30:00,21.41,21.5,21.4,21.47,115200.0,13.5183,13.5752,13.512,13.5562,115200.0
2004-03-03 13:00:00,21.48,21.5,21.45,21.47,88200.0,13.5625,13.5752,13.5436,13.5562,88200.0
2004-03-03 13:30:00,21.47,21.56,21.46,21.53,195700.0,13.5562,13.613,13.5499,13.5941,195700.0
2004-03-03 14:00:00,21.53,21.55,21.51,21.53,63800.0,13.5941,13.6067,13.5815,13.5941,63800.0
2004-03-03 14:30:00,21.53,21.54,21.47,21.49,209300.0,13.5941,13.6004,13.5562,13.5688,209300.0
2004-03-03 15:00:00,21.5,21.5,21.42,21.43,148000.0,13.5752,13.5752,13.5247,13.531,148000.0
2004-03-03 15:30:00,21.43,21.47,21.41,21.47,144800.0,13.531,13.5562,13.5183,13.5562,144800.0
2004-03-04 09:30:00,21.45,21.71,21.45,21.61,245800.0,13.5436,13.7078,13.5436,13.6446,245800.0
2004-03-04 10:00:00,21.61,21.64,21.59,21.63,86200.0,13.6446,13.6636,13.632,13.6572,86200.0
2004-03-04 10:30:00,21.62,21.62,21.54,21.56,88800.0,13.6509,13.6509,13.6004,13.613,88800.0
2004-03-04 11:00:00,21.56,21.58,21.49,21.49,99000.0,13.613,13.6257,13.5688,13.5688,99000.0
2004-03-04 11:30:00,21.51,21.54,21.5,21.53,42800.0,13.5815,13.6004,13.5752,13.5941,42800.0
2004-03-04 12:00:00,21.53,21.58,21.52,21.55,41500.0,13.5941,13.6257,13.5878,13.6067,41500.0
2004-03-04 12:30:00,21.54,21.6,21.54,21.59,27100.0,13.6004,13.6383,13.6004,13.632,27100.0
2004-03-04 13:00:00,21.59,21.61,21.58,21.61,104200.0,13.632,13.6446,13.6257,13.6446,104200.0
2004-03-04 13:30:00,21.61,21.61,21.58,21.59,71300.0,13.6446,13.6446,13.6257,13.632,71300.0
2004-03-04 14:00:00,21.6,21.6,21.58,21.59,62900.0,13.6383,13.6383,13.6257,13.632,62900.0
2004-03-04 14:30:00,21.59,21.6,21.49,21.49,141200.0,13.632,13.6383,13.5688,13.5688,141200.0
2004-03-04 15:00:00,21.5,21.5,21.42,21.44,86800.0,13.5752,13.5752,13.5247,13.5373,86800.0
2004-03-04 15:30:00,21.43,21.49,21.41,21.48,145400.0,13.531,13.5688,13.5183,13.5625,145400.0
2004-03-05 09:30:00,22.0,22.0,21.89,21.89,464400.0,13.8909,13.8909,13.8214,13.8214,464400.0
2004-03-05 10:00:00,21.89,22.03,21.82,21.98,257500.0,13.8214,13.9098,13.7772,13.8782,257500.0
2004-03-05 10:30:00,21.99,22.09,21.9,21.9,128400.0,13.8846,13.9477,13.8277,13.8277,128400.0
2004-03-05 11:00:00,21.91,21.91,21.81,21.84,151700.0,13.834,13.834,13.7709,13.7898,151700.0
2004-03-05 11:30:00,21.83,21.9,21.81,21.88,80600.0,13.7835,13.8277,13.7709,13.8151,80600.0
2004-03-05 12:00:00,21.87,21.91,21.84,21.88,60200.0,13.8088,13.834,13.7898,13.8151,60200.0
2004-03-05 12:30:00,21.87,21.88,21.8,21.85,72700.0,13.8088,13.8151,13.7646,13.7962,72700.0
2004-03-05 13:00:00,21.87,21.87,21.82,21.84,37700.0,13.8088,13.8088,13.7772,13.7898,37700.0
2004-03-05 13:30:00,21.83,21.88,21.82,21.88,90800.0,13.7835,13.8151,13.7772,13.8151,90800.0
2004-03-05 14:00:00,21.88,21.93,21.85,21.88,90100.0,13.8151,13.8467,13.7962,13.8151,90100.0
2004-03-05 14:30:00,21.87,21.87,21.73,21.76,297300.0,13.8088,13.8088,13.7204,13.7393,297300.0
2004-03-05 15:00:00,21.77,21.83,21.71,21.81,211700.0,13.7456,13.7835,13.7078,13.7709,211700.0
2004-03-05 15:30:00,21.82,21.92,21.81,21.84,284000.0,13.7772,13.8404,13.7709,13.7898,284000.0
2004-03-08 09:30:00,21.84,21.85,21.75,21.77,85700.0,13.7898,13.7962,13.733,13.7456,85700.0
2004-03-08 10:00:00,21.77,21.84,21.75,21.77,56700.0,13.7456,13.7898,13.733,13.7456,56700.0
2004-03-08 10:30:00,21.78,21.84,21.76,21.8,80000.0,13.752,13.7898,13.7393,13.7646,80000.0
2004-03-08 11:00:00,21.81,21.85,21.8,21.85,121500.0,13.7709,13.7962,13.7646,13.7962,121500.0
2004-03-08 11:30:00,21.85,21.88,21.84,21.85,60000.0,13.7962,13.8151,13.7898,13.7962,60000.0
2004-03-08 12:00:00,21.85,21.85,21.75,21.81,55300.0,13.7962,13.7962,13.733,13.7709,55300.0
2004-03-08 12:30:00,21.83,21.83,21.75,21.76,44500.0,13.7835,13.7835,13.733,13.7393,44500.0
2004-03-08 13:00:00,21.77,21.8,21.72,21.75,52200.0,13.7456,13.7646,13.7141,13.733,52200.0
2004-03-08 13:30:00,21.76,21.78,21.67,21.7,57200.0,13.7393,13.752,13.6825,13.7014,57200.0
2004-03-08 14:00:00,21.71,21.76,21.61,21.62,80100.0,13.7078,13.7393,13.6446,13.6509,80100.0
2004-03-08 14:30:00,21.62,21.76,21.62,21.72,61100.0,13.6509,13.7393,13.6509,13.7141,61100.0
2004-03-08 15:00:00,21.71,21.73,21.64,21.71,97300.0,13.7078,13.7204,13.6636,13.7078,97300.0
2004-03-08 15:30:00,21.72,21.73,21.62,21.62,118500.0,13.7141,13.7204,13.6509,13.6509,118500.0
2004-03-09 09:30:00,21.51,21.57,21.45,21.47,100000.0,13.5815,13.6194,13.5436,13.5562,100000.0
2004-03-09 10:00:00,21.47,21.59,21.47,21.53,77800.0,13.5562,13.632,13.5562,13.5941,77800.0
2004-03-09 10:30:00,21.54,21.55,21.46,21.47,78300.0,13.6004,13.6067,13.5499,13.5562,78300.0
2004-03-09 11:00:00,21.47,21.48,21.4,21.42,121300.0,13.5562,13.5625,13.512,13.5247,121300.0
2004-03-09 11:30:00,21.41,21.42,21.37,21.38,52700.0,13.5183,13.5247,13.4931,13.4994,52700.0
2004-03-09 12:00:00,21.38,21.41,21.34,21.41,47700.0,13.4994,13.5183,13.4741,13.5183,47700.0
2004-03-09 12:30:00,21.42,21.42,21.34,21.34,55900.0,13.5247,13.5247,13.4741,13.4741,55900.0
2004-03-09 13:00:00,21.35,21.4,21.34,21.39,60300.0,13.4805,13.512,13.4741,13.5057,60300.0
2004-03-09 13:30:00,21.39,21.39,21.3,21.31,83000.0,13.5057,13.5057,13.4489,13.4552,83000.0
2004-03-09 14:00:00,21.32,22.39,21.2,21.21,119000.0,13.4615,14.1371,13.3857,13.3921,119000.0
2004-03-09 14:30:00,21.22,21.22,21.15,21.16,207700.0,13.3984,13.3984,13.3542,13.3605,207700.0
2004-03-09 15:00:00,21.15,21.24,21.15,21.21,247900.0,13.3542,13.411,13.3542,13.3921,247900.0
2004-03-09 15:30:00,21.21,21.32,21.21,21.32,187500.0,13.3921,13.4615,13.3921,13.4615,187500.0
2004-03-10 09:30:00,21.12,21.2,21.08,21.08,101600.0,13.3352,13.3857,13.31,13.31,101600.0
2004-03-10 10:00:00,21.09,21.12,21.02,21.1,100900.0,13.3163,13.3352,13.2721,13.3226,100900.0
2004-03-10 10:30:00,21.1,21.1,20.98,21.0,125300.0,13.3226,13.3226,13.2468,13.2595,125300.0
2004-03-10 11:00:00,21.0,21.12,20.99,21.11,163100.0,13.2595,13.3352,13.2531,13.3289,163100.0
2004-03-10 11:30:00,21.11,21.19,21.1,21.18,202100.0,13.3289,13.3794,13.3226,13.3731,202100.0
2004-03-10 12:00:00,21.18,21.2,21.14,21.19,107200.0,13.3731,13.3857,13.3479,13.3794,107200.0
2004-03-10 12:30:00,21.19,21.2,21.1,21.13,144300.0,13.3794,13.3857,13.3226,13.3415,144300.0
2004-03-10 13:00:00,21.12,21.17,21.01,21.09,115100.0,13.3352,13.3668,13.2658,13.3163,115100.0
2004-03-10 13:30:00,21.09,21.11,21.05,21.09,142900.0,13.3163,13.3289,13.291,13.3163,142900.0
2004-03-10 14:00:00,21.09,21.17,21.08,21.11,216600.0,13.3163,13.3668,13.31,13.3289,216600.0
2004-03-10 14:30:00,21.11,21.14,21.07,21.11,141700.0,13.3289,13.3479,13.3037,13.3289,141700.0
2004-03-10 15:00:00,21.1,21.17,21.1,21.11,171700.0,13.3226,13.3668,13.3226,13.3289,171700.0
2004-03-10 15:30:00,21.1,21.34,21.04,21.13,350200.0,13.3226,13.4741,13.2847,13.3415,350200.0
2004-03-11 09:30:00,20.8,21.17,20.73,21.12,175200.0,13.1332,13.3668,13.089,13.3352,175200.0
2004-03-11 10:00:00,21.13,21.19,21.01,21.1,82100.0,13.3415,13.3794,13.2658,13.3226,82100.0
2004-03-11 10:30:00,21.1,21.17,21.05,21.15,72400.0,13.3226,13.3668,13.291,13.3542,72400.0
2004-03-11 11:00:00,21.15,21.15,21.05,21.06,123100.0,13.3542,13.3542,13.291,13.2973,123100.0
2004-03-11 11:30:00,21.06,21.25,21.05,21.23,126300.0,13.2973,13.4173,13.291,13.4047,126300.0
2004-03-11 12:00:00,21.22,21.22,21.13,21.15,125600.0,13.3984,13.3984,13.3415,13.3542,125600.0
2004-03-11 12:30:00,21.15,21.28,21.15,21.28,75500.0,13.3542,13.4363,13.3542,13.4363,75500.0
2004-03-11 13:00:00,21.27,21.31,21.22,21.3,85700.0,13.4299,13.4552,13.3984,13.4489,85700.0
2004-03-11 13:30:00,21.3,21.31,21.19,21.19,112000.0,13.4489,13.4552,13.3794,13.3794,112000.0
2004-03-11 14:00:00,21.19,21.34,21.19,21.29,58200.0,13.3794,13.4741,13.3794,13.4426,58200.0
2004-03-11 14:30:00,21.28,21.3,21.16,21.21,102900.0,13.4363,13.4489,13.3605,13.3921,102900.0
2004-03-11 15:00:00,21.22,21.25,20.99,21.06,197600.0,13.3984,13.4173,13.2531,13.2973,197600.0
2004-03-11 15:30:00,21.06,21.09,20.91,20.95,156600.0,13.2973,13.3163,13.2026,13.2279,156600.0
2004-03-12 09:30:00,20.94,21.11,20.88,21.05,109500.0,13.2216,13.3289,13.1837,13.291,109500.0
2004-03-12 10:00:00,21.05,21.12,21.02,21.05,119600.0,13.291,13.3352,13.2721,13.291,119600.0
2004-03-12 10:30:00,21.05,21.19,21.05,21.16,82200.0,13.291,13.3794,13.291,13.3605,82200.0
2004-03-12 11:00:00,21.16,21.24,21.16,21.2,93300.0,13.3605,13.411,13.3605,13.3857,93300.0
2004-03-12 11:30:00,21.2,21.28,21.2,21.28,180800.0,13.3857,13.4363,13.3857,13.4363,180800.0
2004-03-12 12:00:00,21.28,21.29,21.23,21.25,61900.0,13.4363,13.4426,13.4047,13.4173,61900.0
2004-03-12 12:30:00,21.26,21.27,21.18,21.21,74000.0,13.4236,13.4299,13.3731,13.3921,74000.0
2004-03-12 13:00:00,21.21,21.29,21.21,21.24,41600.0,13.3921,13.4426,13.3921,13.411,41600.0
2004-03-12 13:30:00,21.24,21.28,21.21,21.27,36200.0,13.411,13.4363,13.3921,13.4299,36200.0
2004-03-12 14:00:00,21.26,21.33,21.26,21.33,89300.0,13.4236,13.4678,13.4236,13.4678,89300.0
2004-03-12 14:30:00,21.33,21.4,21.31,21.39,73600.0,13.4678,13.512,13.4552,13.5057,73600.0
2004-03-12 15:00:00,21.39,21.39,21.28,21.28,86200.0,13.5057,13.5057,13.4363,13.4363,86200.0
2004-03-12 15:30:00,21.29,21.36,21.25,21.36,93600.0,13.4426,13.4868,13.4173,13.4868,93600.0
2004-03-15 09:30:00,21.37,21.37,21.06,21.06,94900.0,13.4931,13.4931,13.2973,13.2973,94900.0
2004-03-15 10:00:00,21.06,21.06,20.91,20.95,86100.0,13.2973,13.2973,13.2026,13.2279,86100.0
2004-03-15 10:30:00,20.95,20.96,20.81,20.81,164700.0,13.2279,13.2342,13.1395,13.1395,164700.0
2004-03-15 11:00:00,20.82,20.9,20.81,20.85,124200.0,13.1458,13.1963,13.1395,13.1648,124200.0
2004-03-15 11:30:00,20.85,20.86,20.8,20.8,112700.0,13.1648,13.1711,13.1332,13.1332,112700.0
2004-03-15 12:00:00,20.8,20.88,20.77,20.86,65600.0,13.1332,13.1837,13.1142,13.1711,65600.0
2004-03-15 12:30:00,20.86,20.93,20.81,20.93,103800.0,13.1711,13.2153,13.1395,13.2153,103800.0
2004-03-15 13:00:00,20.93,20.94,20.85,20.87,61500.0,13.2153,13.2216,13.1648,13.1774,61500.0
2004-03-15 13:30:00,20.87,20.96,20.87,20.96,32500.0,13.1774,13.2342,13.1774,13.2342,32500.0
2004-03-15 14:00:00,20.96,21.04,20.95,20.97,106300.0,13.2342,13.2847,13.2279,13.2405,106300.0
2004-03-15 14:30:00,20.99,21.0,20.9,20.93,95000.0,13.2531,13.2595,13.1963,13.2153,95000.0
2004-03-15 15:00:00,20.92,21.02,20.91,20.97,79400.0,13.209,13.2721,13.2026,13.2405,79400.0
2004-03-15 15:30:00,20.97,21.01,20.92,20.95,220200.0,13.2405,13.2658,13.209,13.2279,220200.0
2004-03-16 09:30:00,21.22,21.22,21.01,21.06,157900.0,13.3984,13.3984,13.2658,13.2973,157900.0
2004-03-16 10:00:00,21.07,21.07,20.95,20.98,250800.0,13.3037,13.3037,13.2279,13.2468,250800.0
2004-03-16 10:30:00,20.98,21.02,20.95,20.99,240700.0,13.2468,13.2721,13.2279,13.2531,240700.0
2004-03-16 11:00:00,20.99,21.05,20.96,21.0,123500.0,13.2531,13.291,13.2342,13.2595,123500.0
2004-03-16 11:30:00,21.0,21.0,20.74,20.78,173000.0,13.2595,13.2595,13.0953,13.1206,173000.0
2004-03-16 12:00:00,20.77,20.81,20.55,20.64,273400.0,13.1142,13.1395,12.9753,13.0322,273400.0
2004-03-16 12:30:00,20.64,20.65,20.52,20.52,219200.0,13.0322,13.0385,12.9564,12.9564,219200.0
2004-03-16 13:00:00,20.56,20.6,20.5,20.59,204300.0,12.9816,13.0069,12.9438,13.0006,204300.0
2004-03-16 13:30:00,20.58,20.63,20.55,20.6,152800.0,12.9943,13.0258,12.9753,13.0069,152800.0
2004-03-16 14:00:00,20.59,20.7,20.58,20.64,141100.0,13.0006,13.07,12.9943,13.0322,141100.0
2004-03-16 14:30:00,20.63,20.7,20.55,20.64,210200.0,13.0258,13.07,12.9753,13.0322,210200.0
2004-03-16 15:00:00,20.64,20.82,20.63,20.81,189800.0,13.0322,13.1458,13.0258,13.1395,189800.0
2004-03-16 15:30:00,20.81,20.92,20.76,20.84,287000.0,13.1395,13.209,13.1079,13.1584,287000.0
2004-03-17 09:30:00,21.01,21.11,20.91,21.05,157000.0,13.2658,13.3289,13.2026,13.291,157000.0
2004-03-17 10:00:00,21.07,21.11,20.9,20.93,123500.0,13.3037,13.3289,13.1963,13.2153,123500.0
2004-03-17 10:30:00,20.93,20.93,20.7,20.73,228100.0,13.2153,13.2153,13.07,13.089,228100.0
2004-03-17 11:00:00,20.74,20.82,20.73,20.82,166000.0,13.0953,13.1458,13.089,13.1458,166000.0
2004-03-17 11:30:00,20.82,21.0,20.8,20.98,162200.0,13.1458,13.2595,13.1332,13.2468,162200.0
2004-03-17 12:00:00,20.98,21.02,20.97,21.01,93800.0,13.2468,13.2721,13.2405,13.2658,93800.0
2004-03-17 12:30:00,21.0,21.02,20.99,21.0,53000.0,13.2595,13.2721,13.2531,13.2595,53000.0
2004-03-17 13:00:00,21.01,21.03,21.0,21.03,114500.0,13.2658,13.2784,13.2595,13.2784,114500.0
2004-03-17 13:30:00,21.03,21.06,21.03,21.05,77600.0,13.2784,13.2973,13.2784,13.291,77600.0
2004-03-17 14:00:00,21.06,21.1,21.01,21.04,95500.0,13.2973,13.3226,13.2658,13.2847,95500.0
2004-03-17 14:30:00,21.04,21.1,21.03,21.08,56600.0,13.2847,13.3226,13.2784,13.31,56600.0
2004-03-17 15:00:00,21.09,21.17,21.08,21.14,75400.0,13.3163,13.3668,13.31,13.3479,75400.0
2004-03-17 15:30:00,21.14,21.18,21.13,21.16,214100.0,13.3479,13.3731,13.3415,13.3605,214100.0
2004-03-18 09:30:00,20.98,21.05,20.95,21.03,91000.0,13.2468,13.291,13.2279,13.2784,91000.0
2004-03-18 10:00:00,21.03,21.03,20.94,20.95,94900.0,13.2784,13.2784,13.2216,13.2279,94900.0
2004-03-18 10:30:00,20.94,20.95,20.79,20.8,66200.0,13.2216,13.2279,13.1269,13.1332,66200.0
2004-03-18 11:00:00,20.8,20.85,20.77,20.83,36000.0,13.1332,13.1648,13.1142,13.1521,36000.0
2004-03-18 11:30:00,20.83,20.89,20.83,20.89,50300.0,13.1521,13.19,13.1521,13.19,50300.0
2004-03-18 12:00:00,20.89,20.91,20.81,20.84,56300.0,13.19,13.2026,13.1395,13.1584,56300.0
2004-03-18 12:30:00,20.84,21.0,20.83,20.98,47800.0,13.1584,13.2595,13.1521,13.2468,47800.0
2004-03-18 13:00:00,20.97,21.15,20.87,20.94,103700.0,13.2405,13.3542,13.1774,13.2216,103700.0
2004-03-18 13:30:00,20.94,21.03,20.89,20.95,44000.0,13.2216,13.2784,13.19,13.2279,44000.0
2004-03-18 14:00:00,20.95,21.02,20.9,20.9,34800.0,13.2279,13.2721,13.1963,13.1963,34800.0
2004-03-18 14:30:00,20.92,21.02,20.89,21.02,50300.0,13.209,13.2721,13.19,13.2721,50300.0
2004-03-18 15:00:00,21.01,21.1,21.01,21.1,67100.0,13.2658,13.3226,13.2658,13.3226,67100.0
2004-03-18 15:30:00,21.1,21.12,21.01,21.06,110600.0,13.3226,13.3352,13.2658,13.2973,110600.0
2004-03-19 09:30:00,20.95,20.97,20.73,20.73,153700.0,13.2279,13.2405,13.089,13.089,153700.0
2004-03-19 10:00:00,20.73,20.74,20.66,20.68,71700.0,13.089,13.0953,13.0448,13.0574,71700.0
2004-03-19 10:30:00,20.67,20.76,20.66,20.76,54100.0,13.0511,13.1079,13.0448,13.1079,54100.0
2004-03-19 11:00:00,20.75,20.81,20.73,20.8,66400.0,13.1016,13.1395,13.089,13.1332,66400.0
2004-03-19 11:30:00,20.8,20.92,20.79,20.9,79500.0,13.1332,13.209,13.1269,13.1963,79500.0
2004-03-19 12:00:00,20.91,20.93,20.86,20.93,50100.0,13.2026,13.2153,13.1711,13.2153,50100.0
2004-03-19 12:30:00,20.93,20.93,20.87,20.89,70900.0,13.2153,13.2153,13.1774,13.19,70900.0
2004-03-19 13:00:00,20.91,20.93,20.87,20.88,40200.0,13.2026,13.2153,13.1774,13.1837,40200.0
2004-03-19 13:30:00,20.88,20.88,20.82,20.84,58000.0,13.1837,13.1837,13.1458,13.1584,58000.0
2004-03-19 14:00:00,20.84,20.88,20.81,20.87,48700.0,13.1584,13.1837,13.1395,13.1774,48700.0
2004-03-19 14:30:00,20.88,20.91,20.8,20.86,126000.0,13.1837,13.2026,13.1332,13.1711,126000.0
2004-03-19 15:00:00,20.86,20.9,20.84,20.89,118200.0,13.1711,13.1963,13.1584,13.19,118200.0
2004-03-19 15:30:00,20.87,20.9,20.75,20.84,206800.0,13.1774,13.1963,13.1016,13.1584,206800.0
2004-03-22 09:30:00,20.82,20.89,20.65,20.66,92700.0,13.1458,13.19,13.0385,13.0448,92700.0
2004-03-22 10:00:00,20.66,20.78,20.61,20.63,96900.0,13.0448,13.1206,13.0132,13.0258,96900.0
2004-03-22 10:30:00,20.63,20.66,20.54,20.59,59300.0,13.0258,13.0448,12.969,13.0006,59300.0
2004-03-22 11:00:00,20.57,20.61,20.5,20.51,78200.0,12.988,13.0132,12.9438,12.9501,78200.0
2004-03-22 11:30:00,20.51,20.56,20.46,20.51,70700.0,12.9501,12.9816,12.9185,12.9501,70700.0
2004-03-22 12:00:00,20.5,20.55,20.47,20.53,42900.0,12.9438,12.9753,12.9248,12.9627,42900.0
2004-03-22 12:30:00,20.53,20.54,20.48,20.53,43200.0,12.9627,12.969,12.9311,12.9627,43200.0
2004-03-22 13:00:00,20.52,20.52,20.42,20.43,49600.0,12.9564,12.9564,12.8932,12.8996,49600.0
2004-03-22 13:30:00,20.42,20.54,20.42,20.49,53000.0,12.8932,12.969,12.8932,12.9374,53000.0
2004-03-22 14:00:00,20.49,20.49,20.4,20.44,47400.0,12.9374,12.9374,12.8806,12.9059,47400.0
2004-03-22 14:30:00,20.44,20.51,20.4,20.4,63300.0,12.9059,12.9501,12.8806,12.8806,63300.0
2004-03-22 15:00:00,20.4,20.49,20.38,20.46,82700.0,12.8806,12.9374,12.868,12.9185,82700.0
2004-03-22 15:30:00,20.47,20.51,20.44,20.48,93400.0,12.9248,12.9501,12.9059,12.9311,93400.0
2004-03-23 09:30:00,21.0,21.1,20.69,20.76,379800.0,13.2595,13.3226,13.0637,13.1079,379800.0
2004-03-23 10:00:00,20.75,20.9,20.75,20.86,202800.0,13.1016,13.1963,13.1016,13.1711,202800.0
2004-03-23 10:30:00,20.87,20.88,20.78,20.84,173500.0,13.1774,13.1837,13.1206,13.1584,173500.0
2004-03-23 11:00:00,20.84,20.85,20.73,20.78,153600.0,13.1584,13.1648,13.089,13.1206,153600.0
2004-03-23 11:30:00,20.78,20.79,20.68,20.7,58000.0,13.1206,13.1269,13.0574,13.07,58000.0
2004-03-23 12:00:00,20.71,20.72,20.6,20.62,158000.0,13.0764,13.0827,13.0069,13.0195,158000.0
2004-03-23 12:30:00,20.61,20.63,20.56,20.62,90700.0,13.0132,13.0258,12.9816,13.0195,90700.0
2004-03-23 13:00:00,20.62,20.62,20.5,20.51,78800.0,13.0195,13.0195,12.9438,12.9501,78800.0
2004-03-23 13:30:00,20.51,20.58,20.49,20.56,130200.0,12.9501,12.9943,12.9374,12.9816,130200.0
2004-03-23 14:00:00,20.56,20.65,20.55,20.65,152600.0,12.9816,13.0385,12.9753,13.0385,152600.0
2004-03-23 14:30:00,20.65,20.69,20.6,20.63,114600.0,13.0385,13.0637,13.0069,13.0258,114600.0
2004-03-23 15:00:00,20.61,20.65,20.58,20.6,126200.0,13.0132,13.0385,12.9943,13.0069,126200.0
2004-03-23 15:30:00,20.6,20.65,20.58,20.61,173100.0,13.0069,13.0385,12.9943,13.0132,173100.0
2004-03-24 09:30:00,20.9,20.94,20.8,20.87,598300.0,13.1963,13.2216,13.1332,13.1774,598300.0
2004-03-24 10:00:00,20.88,20.96,20.82,20.91,290100.0,13.1837,13.2342,13.1458,13.2026,290100.0
2004-03-24 10:30:00,20.9,20.93,20.78,20.84,228200.0,13.1963,13.2153,13.1206,13.1584,228200.0
2004-03-24 11:00:00,20.84,20.85,20.75,20.83,204300.0,13.1584,13.1648,13.1016,13.1521,204300.0
2004-03-24 11:30:00,20.84,20.88,20.77,20.88,267700.0,13.1584,13.1837,13.1142,13.1837,267700.0
2004-03-24 12:00:00,20.89,20.98,20.89,20.94,185900.0,13.19,13.2468,13.19,13.2216,185900.0
2004-03-24 12:30:00,20.94,20.96,20.91,20.93,167700.0,13.2216,13.2342,13.2026,13.2153,167700.0
2004-03-24 13:00:00,20.92,21.01,20.92,20.99,105200.0,13.209,13.2658,13.209,13.2531,105200.0
2004-03-24 13:30:00,20.99,21.02,20.94,20.95,136600.0,13.2531,13.2721,13.2216,13.2279,136600.0
2004-03-24 14:00:00,20.95,20.95,20.84,20.87,119900.0,13.2279,13.2279,13.1584,13.1774,119900.0
2004-03-24 14:30:00,20.89,20.9,20.81,20.82,161800.0,13.19,13.1963,13.1395,13.1458,161800.0
2004-03-24 15:00:00,20.83,20.91,20.8,20.9,182500.0,13.1521,13.2026,13.1332,13.1963,182500.0
2004-03-24 15:30:00,20.89,21.02,20.83,21.0,393000.0,13.19,13.2721,13.1521,13.2595,393000.0
2004-03-25 09:30:00,21.12,21.14,21.03,21.09,98400.0,13.3352,13.3479,13.2784,13.3163,98400.0
2004-03-25 10:00:00,21.09,21.09,20.9,20.95,152000.0,13.3163,13.3163,13.1963,13.2279,152000.0
2004-03-25 10:30:00,20.96,21.1,20.93,21.09,163800.0,13.2342,13.3226,13.2153,13.3163,163800.0
2004-03-25 11:00:00,21.08,21.23,21.02,21.22,92600.0,13.31,13.4047,13.2721,13.3984,92600.0
2004-03-25 11:30:00,21.22,21.27,21.2,21.25,69900.0,13.3984,13.4299,13.3857,13.4173,69900.0
2004-03-25 12:00:00,21.25,21.31,21.21,21.31,78000.0,13.4173,13.4552,13.3921,13.4552,78000.0
2004-03-25 12:30:00,21.31,21.43,21.31,21.41,118300.0,13.4552,13.531,13.4552,13.5183,118300.0
2004-03-25 13:00:00,21.42,21.42,21.36,21.36,126500.0,13.5247,13.5247,13.4868,13.4868,126500.0
2004-03-25 13:30:00,21.35,21.45,21.33,21.45,243500.0,13.4805,13.5436,13.4678,13.5436,243500.0
2004-03-25 14:00:00,21.44,21.58,21.44,21.57,273700.0,13.5373,13.6257,13.5373,13.6194,273700.0
2004-03-25 14:30:00,21.57,21.57,21.5,21.51,153200.0,13.6194,13.6194,13.5752,13.5815,153200.0
2004-03-25 15:00:00,21.5,21.63,21.5,21.63,185900.0,13.5752,13.6572,13.5752,13.6572,185900.0
2004-03-25 15:30:00,21.62,21.63,21.46,21.51,333800.0,13.6509,13.6572,13.5499,13.5815,333800.0
2004-03-26 09:30:00,21.6,21.64,21.41,21.42,135700.0,13.6383,13.6636,13.5183,13.5247,135700.0
2004-03-26 10:00:00,21.42,21.55,21.37,21.55,157600.0,13.5247,13.6067,13.4931,13.6067,157600.0
2004-03-26 10:30:00,21.55,21.64,21.5,21.62,92700.0,13.6067,13.6636,13.5752,13.6509,92700.0
2004-03-26 11:00:00,21.63,21.69,21.61,21.69,57600.0,13.6572,13.6951,13.6446,13.6951,57600.0
2004-03-26 11:30:00,21.69,21.76,21.68,21.69,126400.0,13.6951,13.7393,13.6888,13.6951,126400.0
2004-03-26 12:00:00,21.7,21.74,21.67,21.71,43600.0,13.7014,13.7267,13.6825,13.7078,43600.0
2004-03-26 12:30:00,21.71,21.75,21.71,21.74,32300.0,13.7078,13.733,13.7078,13.7267,32300.0
2004-03-26 13:00:00,21.73,21.74,21.66,21.67,36900.0,13.7204,13.7267,13.6762,13.6825,36900.0
2004-03-26 13:30:00,21.68,21.68,21.61,21.62,63400.0,13.6888,13.6888,13.6446,13.6509,63400.0
2004-03-26 14:00:00,21.62,21.67,21.62,21.65,55300.0,13.6509,13.6825,13.6509,13.6699,55300.0
2004-03-26 14:30:00,21.65,21.71,21.64,21.65,84600.0,13.6699,13.7078,13.6636,13.6699,84600.0
2004-03-26 15:00:00,21.65,21.68,21.61,21.62,71600.0,13.6699,13.6888,13.6446,13.6509,71600.0
2004-03-26 15:30:00,21.61,21.61,21.53,21.55,134100.0,13.6446,13.6446,13.5941,13.6067,134100.0
2004-03-29 09:30:00,21.69,21.71,21.47,21.6,75700.0,13.6951,13.7078,13.5562,13.6383,75700.0
2004-03-29 10:00:00,21.61,21.83,21.61,21.81,130000.0,13.6446,13.7835,13.6446,13.7709,130000.0
2004-03-29 10:30:00,21.8,21.87,21.8,21.86,87700.0,13.7646,13.8088,13.7646,13.8025,87700.0
2004-03-29 11:00:00,21.87,21.87,21.79,21.83,100300.0,13.8088,13.8088,13.7583,13.7835,100300.0
2004-03-29 11:30:00,21.83,21.85,21.8,21.83,65600.0,13.7835,13.7962,13.7646,13.7835,65600.0
2004-03-29 12:00:00,21.83,21.83,21.76,21.8,36400.0,13.7835,13.7835,13.7393,13.7646,36400.0
2004-03-29 12:30:00,21.79,21.8,21.7,21.75,58500.0,13.7583,13.7646,13.7014,13.733,58500.0
2004-03-29 13:00:00,21.75,21.77,21.71,21.74,30300.0,13.733,13.7456,13.7078,13.7267,30300.0
2004-03-29 13:30:00,21.73,21.76,21.73,21.75,27000.0,13.7204,13.7393,13.7204,13.733,27000.0
2004-03-29 14:00:00,21.75,21.75,21.69,21.71,66600.0,13.733,13.733,13.6951,13.7078,66600.0
2004-03-29 14:30:00,21.7,21.74,21.67,21.74,47000.0,13.7014,13.7267,13.6825,13.7267,47000.0
2004-03-29 15:00:00,21.73,21.76,21.66,21.68,71600.0,13.7204,13.7393,13.6762,13.6888,71600.0
2004-03-29 15:30:00,21.67,21.72,21.62,21.71,213300.0,13.6825,13.7141,13.6509,13.7078,213300.0
2004-03-30 09:30:00,21.65,21.65,21.47,21.53,92000.0,13.6699,13.6699,13.5562,13.5941,92000.0
2004-03-30 10:00:00,21.53,21.53,21.41,21.46,79100.0,13.5941,13.5941,13.5183,13.5499,79100.0
2004-03-30 10:30:00,21.46,21.52,21.43,21.52,72000.0,13.5499,13.5878,13.531,13.5878,72000.0
2004-03-30 11:00:00,21.53,21.56,21.47,21.48,34500.0,13.5941,13.613,13.5562,13.5625,34500.0
2004-03-30 11:30:00,21.49,21.54,21.45,21.48,22900.0,13.5688,13.6004,13.5436,13.5625,22900.0
2004-03-30 12:00:00,21.45,21.52,21.42,21.5,28300.0,13.5436,13.5878,13.5247,13.5752,28300.0
2004-03-30 12:30:00,21.5,21.52,21.43,21.5,19100.0,13.5752,13.5878,13.531,13.5752,19100.0
2004-03-30 13:00:00,21.49,21.5,21.46,21.46,14800.0,13.5688,13.5752,13.5499,13.5499,14800.0
2004-03-30 13:30:00,21.46,21.52,21.45,21.52,22100.0,13.5499,13.5878,13.5436,13.5878,22100.0
2004-03-30 14:00:00,21.52,21.53,21.44,21.47,49800.0,13.5878,13.5941,13.5373,13.5562,49800.0
2004-03-30 14:30:00,21.45,21.5,21.42,21.48,110800.0,13.5436,13.5752,13.5247,13.5625,110800.0
2004-03-30 15:00:00,21.48,21.67,21.46,21.61,77300.0,13.5625,13.6825,13.5499,13.6446,77300.0
2004-03-30 15:30:00,21.6,21.68,21.6,21.65,261800.0,13.6383,13.6888,13.6383,13.6699,261800.0
2004-03-31 09:30:00,21.88,21.92,21.75,21.77,235800.0,13.8151,13.8404,13.733,13.7456,235800.0
2004-03-31 10:00:00,21.75,21.78,21.6,21.69,175900.0,13.733,13.752,13.6383,13.6951,175900.0
2004-03-31 10:30:00,21.69,21.86,21.66,21.82,154200.0,13.6951,13.8025,13.6762,13.7772,154200.0
2004-03-31 11:00:00,21.83,21.9,21.81,21.85,142900.0,13.7835,13.8277,13.7709,13.7962,142900.0
2004-03-31 11:30:00,21.84,21.89,21.78,21.81,133700.0,13.7898,13.8214,13.752,13.7709,133700.0
2004-03-31 12:00:00,21.8,21.92,21.8,21.9,82100.0,13.7646,13.8404,13.7646,13.8277,82100.0
2004-03-31 12:30:00,21.91,21.94,21.89,21.94,66400.0,13.834,13.853,13.8214,13.853,66400.0
2004-03-31 13:00:00,21.93,21.99,21.91,21.95,81800.0,13.8467,13.8846,13.834,13.8593,81800.0
2004-03-31 13:30:00,21.95,21.99,21.92,21.95,69100.0,13.8593,13.8846,13.8404,13.8593,69100.0
2004-03-31 14:00:00,21.95,22.05,21.95,22.01,106200.0,13.8593,13.9224,13.8593,13.8972,106200.0
2004-03-31 14:30:00,22.02,22.13,22.02,22.13,222100.0,13.9035,13.9729,13.9035,13.9729,222100.0
2004-03-31 15:00:00,22.13,22.22,22.0,22.0,265700.0,13.9729,14.0298,13.8909,13.8909,265700.0
2004-03-31 15:30:00,22.0,22.17,21.99,22.08,361700.0,13.8909,13.9982,13.8846,13.9414,361700.0
2004-04-01 09:30:00,22.15,22.18,22.03,22.09,110900.0,13.9856,14.0045,13.9098,13.9477,110900.0
2004-04-01 10:00:00,22.09,22.19,22.05,22.1,101600.0,13.9477,14.0108,13.9224,13.954,101600.0
2004-04-01 10:30:00,22.1,22.11,21.99,22.0,100000.0,13.954,13.9603,13.8846,13.8909,100000.0
2004-04-01 11:00:00,22.01,22.04,21.98,22.02,58600.0,13.8972,13.9161,13.8782,13.9035,58600.0
2004-04-01 11:30:00,22.02,22.02,21.95,21.96,63000.0,13.9035,13.9035,13.8593,13.8656,63000.0
2004-04-01 12:00:00,21.96,22.02,21.92,21.97,53100.0,13.8656,13.9035,13.8404,13.8719,53100.0
2004-04-01 12:30:00,21.98,22.02,21.92,21.95,42500.0,13.8782,13.9035,13.8404,13.8593,42500.0
2004-04-01 13:00:00,21.95,22.06,21.95,22.03,54800.0,13.8593,13.9287,13.8593,13.9098,54800.0
2004-04-01 13:30:00,22.03,22.04,21.99,21.99,51000.0,13.9098,13.9161,13.8846,13.8846,51000.0
2004-04-01 14:00:00,22.0,22.02,21.95,21.97,81700.0,13.8909,13.9035,13.8593,13.8719,81700.0
2004-04-01 14:30:00,21.97,22.07,21.94,21.95,200600.0,13.8719,13.9351,13.853,13.8593,200600.0
2004-04-01 15:00:00,21.95,22.02,21.92,21.95,129200.0,13.8593,13.9035,13.8404,13.8593,129200.0
2004-04-01 15:30:00,21.94,22.05,21.94,22.02,146500.0,13.853,13.9224,13.853,13.9035,146500.0
2004-04-02 09:30:00,22.3,22.3,22.11,22.24,118700.0,14.0803,14.0803,13.9603,14.0424,118700.0
2004-04-02 10:00:00,22.24,22.28,22.12,22.18,87700.0,14.0424,14.0677,13.9666,14.0045,87700.0
2004-04-02 10:30:00,22.2,22.4,22.2,22.4,179600.0,14.0171,14.1434,14.0171,14.1434,179600.0
2004-04-02 11:00:00,22.35,22.37,22.2,22.2,125500.0,14.1119,14.1245,14.0171,14.0171,125500.0
2004-04-02 11:30:00,22.2,22.24,22.17,22.19,94600.0,14.0171,14.0424,13.9982,14.0108,94600.0
2004-04-02 12:00:00,22.19,22.21,22.14,22.2,53700.0,14.0108,14.0235,13.9793,14.0171,53700.0
2004-04-02 12:30:00,22.2,22.29,22.19,22.28,100100.0,14.0171,14.074,14.0108,14.0677,100100.0
2004-04-02 13:00:00,22.29,22.32,22.26,22.26,94400.0,14.074,14.0929,14.055,14.055,94400.0
2004-04-02 13:30:00,22.26,22.34,22.25,22.34,118100.0,14.055,14.1055,14.0487,14.1055,118100.0
2004-04-02 14:00:00,22.35,22.35,22.29,22.3,110200.0,14.1119,14.1119,14.074,14.0803,110200.0
2004-04-02 14:30:00,22.3,22.34,22.28,22.29,69500.0,14.0803,14.1055,14.0677,14.074,69500.0
2004-04-02 15:00:00,22.3,22.34,22.27,22.33,68900.0,14.0803,14.1055,14.0613,14.0992,68900.0
2004-04-02 15:30:00,22.33,22.37,22.3,22.32,147800.0,14.0992,14.1245,14.0803,14.0929,147800.0
2004-04-05 09:30:00,22.31,22.38,22.21,22.26,72500.0,14.0866,14.1308,14.0235,14.055,72500.0
2004-04-05 10:00:00,22.26,22.37,22.19,22.24,69100.0,14.055,14.1245,14.0108,14.0424,69100.0
2004-04-05 10:30:00,22.25,22.25,22.05,22.06,59800.0,14.0487,14.0487,13.9224,13.9287,59800.0
2004-04-05 11:00:00,22.06,22.09,22.01,22.08,68400.0,13.9287,13.9477,13.8972,13.9414,68400.0
2004-04-05 11:30:00,22.08,22.13,22.08,22.11,37400.0,13.9414,13.9729,13.9414,13.9603,37400.0
2004-04-05 12:00:00,22.11,22.19,22.08,22.19,37700.0,13.9603,14.0108,13.9414,14.0108,37700.0
2004-04-05 12:30:00,22.18,22.28,22.18,22.28,35600.0,14.0045,14.0677,14.0045,14.0677,35600.0
2004-04-05 13:00:00,22.26,22.26,22.16,22.18,41300.0,14.055,14.055,13.9919,14.0045,41300.0
2004-04-05 13:30:00,22.18,22.21,22.15,22.18,30700.0,14.0045,14.0235,13.9856,14.0045,30700.0
2004-04-05 14:00:00,22.18,22.2,22.16,22.19,28600.0,14.0045,14.0171,13.9919,14.0108,28600.0
2004-04-05 14:30:00,22.2,22.27,22.18,22.27,64000.0,14.0171,14.0613,14.0045,14.0613,64000.0
2004-04-05 15:00:00,22.27,22.27,22.19,22.25,63000.0,14.0613,14.0613,14.0108,14.0487,63000.0
2004-04-05 15:30:00,22.25,22.31,22.22,22.3,117600.0,14.0487,14.0866,14.0298,14.0803,117600.0
2004-04-06 09:30:00,22.29,22.5,22.25,22.49,103000.0,14.074,14.2066,14.0487,14.2003,103000.0
2004-04-06 10:00:00,22.48,22.53,22.45,22.51,93200.0,14.1939,14.2255,14.175,14.2129,93200.0
2004-04-06 10:30:00,22.5,22.54,22.43,22.43,53600.0,14.2066,14.2318,14.1624,14.1624,53600.0
2004-04-06 11:00:00,22.44,22.53,22.41,22.53,99100.0,14.1687,14.2255,14.1497,14.2255,99100.0
2004-04-06 11:30:00,22.54,22.6,22.5,22.57,90700.0,14.2318,14.2697,14.2066,14.2508,90700.0
2004-04-06 12:00:00,22.57,22.65,22.54,22.62,58500.0,14.2508,14.3013,14.2318,14.2823,58500.0
2004-04-06 12:30:00,22.62,22.63,22.53,22.54,30200.0,14.2823,14.2886,14.2255,14.2318,30200.0
2004-04-06 13:00:00,22.54,22.56,22.48,22.48,54400.0,14.2318,14.2445,14.1939,14.1939,54400.0
2004-04-06 13:30:00,22.49,22.54,22.44,22.45,37700.0,14.2003,14.2318,14.1687,14.175,37700.0
2004-04-06 14:00:00,22.45,22.5,22.43,22.47,41400.0,14.175,14.2066,14.1624,14.1876,41400.0
2004-04-06 14:30:00,22.47,22.51,22.42,22.42,87300.0,14.1876,14.2129,14.1561,14.1561,87300.0
2004-04-06 15:00:00,22.45,22.47,22.37,22.37,114400.0,14.175,14.1876,14.1245,14.1245,114400.0
2004-04-06 15:30:00,22.37,22.38,22.31,22.35,163500.0,14.1245,14.1308,14.0866,14.1119,163500.0
2004-04-07 09:30:00,22.37,22.45,22.23,22.24,59200.0,14.1245,14.175,14.0361,14.0424,59200.0
2004-04-07 10:00:00,22.24,22.24,22.05,22.06,110600.0,14.0424,14.0424,13.9224,13.9287,110600.0
2004-04-07 10:30:00,22.06,22.18,21.9,21.94,160000.0,13.9287,14.0045,13.8277,13.853,160000.0
2004-04-07 11:00:00,21.92,21.94,21.89,21.92,75100.0,13.8404,13.853,13.8214,13.8404,75100.0
2004-04-07 11:30:00,21.92,21.96,21.89,21.93,51500.0,13.8404,13.8656,13.8214,13.8467,51500.0
2004-04-07 12:00:00,21.93,22.01,21.9,21.99,67800.0,13.8467,13.8972,13.8277,13.8846,67800.0
2004-04-07 12:30:00,21.99,22.06,21.99,22.04,71600.0,13.8846,13.9287,13.8846,13.9161,71600.0
2004-04-07 13:00:00,22.04,22.09,22.02,22.07,79100.0,13.9161,13.9477,13.9035,13.9351,79100.0
2004-04-07 13:30:00,22.06,22.1,22.05,22.06,38100.0,13.9287,13.954,13.9224,13.9287,38100.0
2004-04-07 14:00:00,22.06,22.19,22.05,22.19,74200.0,13.9287,14.0108,13.9224,14.0108,74200.0
2004-04-07 14:30:00,22.19,22.28,22.17,22.27,89300.0,14.0108,14.0677,13.9982,14.0613,89300.0
2004-04-07 15:00:00,22.28,22.39,22.28,22.3,100200.0,14.0677,14.1371,14.0677,14.0803,100200.0
2004-04-07 15:30:00,22.3,22.3,22.18,22.22,104300.0,14.0803,14.0803,14.0045,14.0298,104300.0
2004-04-08 09:30:00,22.22,22.33,22.01,22.06,82400.0,14.0298,14.0992,13.8972,13.9287,82400.0
2004-04-08 10:00:00,22.08,22.19,21.97,22.18,36700.0,13.9414,14.0108,13.8719,14.0045,36700.0
2004-04-08 10:30:00,22.19,22.21,22.13,22.2,34000.0,14.0108,14.0235,13.9729,14.0171,34000.0
2004-04-08 11:00:00,22.18,22.21,22.06,22.1,44200.0,14.0045,14.0235,13.9287,13.954,44200.0
2004-04-08 11:30:00,22.11,22.12,22.02,22.04,30200.0,13.9603,13.9666,13.9035,13.9161,30200.0
2004-04-08 12:00:00,22.04,22.13,22.04,22.07,49900.0,13.9161,13.9729,13.9161,13.9351,49900.0
2004-04-08 12:30:00,22.07,22.19,22.07,22.17,35900.0,13.9351,14.0108,13.9351,13.9982,35900.0
2004-04-08 13:00:00,22.18,22.18,22.08,22.1,50900.0,14.0045,14.0045,13.9414,13.954,50900.0
2004-04-08 13:30:00,22.11,22.11,22.03,22.04,31100.0,13.9603,13.9603,13.9098,13.9161,31100.0
2004-04-08 14:00:00,22.04,22.04,21.93,21.97,60000.0,13.9161,13.9161,13.8467,13.8719,60000.0
2004-04-08 14:30:00,21.98,21.98,21.91,21.92,36800.0,13.8782,13.8782,13.834,13.8404,36800.0
2004-04-08 15:00:00,21.94,21.97,21.85,21.89,61200.0,13.853,13.8719,13.7962,13.8214,61200.0
2004-04-08 15:30:00,21.9,21.96,21.88,21.91,77500.0,13.8277,13.8656,13.8151,13.834,77500.0
2004-04-12 09:30:00,21.96,22.0,21.82,21.92,69900.0,13.8656,13.8909,13.7772,13.8404,69900.0
2004-04-12 10:00:00,21.92,22.0,21.92,21.95,47900.0,13.8404,13.8909,13.8404,13.8593,47900.0
2004-04-12 10:30:00,21.95,22.0,21.95,21.99,37600.0,13.8593,13.8909,13.8593,13.8846,37600.0
2004-04-12 11:00:00,22.0,22.01,21.96,21.96,42000.0,13.8909,13.8972,13.8656,13.8656,42000.0
2004-04-12 11:30:00,21.97,21.98,21.94,21.98,49500.0,13.8719,13.8782,13.853,13.8782,49500.0
2004-04-12 12:00:00,21.97,22.0,21.96,21.99,39600.0,13.8719,13.8909,13.8656,13.8846,39600.0
2004-04-12 12:30:00,21.98,22.0,21.95,21.96,32100.0,13.8782,13.8909,13.8593,13.8656,32100.0
2004-04-12 13:00:00,21.96,22.0,21.95,21.97,58800.0,13.8656,13.8909,13.8593,13.8719,58800.0
2004-04-12 13:30:00,21.97,21.99,21.96,21.98,60000.0,13.8719,13.8846,13.8656,13.8782,60000.0
2004-04-12 14:00:00,21.98,22.0,21.95,21.96,48000.0,13.8782,13.8909,13.8593,13.8656,48000.0
2004-04-12 14:30:00,21.96,21.97,21.91,21.91,37100.0,13.8656,13.8719,13.834,13.834,37100.0
2004-04-12 15:00:00,21.91,21.96,21.89,21.93,73800.0,13.834,13.8656,13.8214,13.8467,73800.0
2004-04-12 15:30:00,21.93,21.99,21.93,21.95,83200.0,13.8467,13.8846,13.8467,13.8593,83200.0
2004-04-13 09:30:00,21.98,22.0,21.93,21.96,87600.0,13.8782,13.8909,13.8467,13.8656,87600.0
2004-04-13 10:00:00,21.95,22.01,21.93,21.97,76900.0,13.8593,13.8972,13.8467,13.8719,76900.0
2004-04-13 10:30:00,21.99,22.11,21.98,22.08,65500.0,13.8846,13.9603,13.8782,13.9414,65500.0
2004-04-13 11:00:00,22.08,22.11,22.07,22.09,59700.0,13.9414,13.9603,13.9351,13.9477,59700.0
2004-04-13 11:30:00,22.09,22.16,22.07,22.16,82400.0,13.9477,13.9919,13.9351,13.9919,82400.0
2004-04-13 12:00:00,22.16,22.2,22.12,22.13,110100.0,13.9919,14.0171,13.9666,13.9729,110100.0
2004-04-13 12:30:00,22.12,22.15,22.05,22.07,54600.0,13.9666,13.9856,13.9224,13.9351,54600.0
2004-04-13 13:00:00,22.07,22.15,22.05,22.14,217200.0,13.9351,13.9856,13.9224,13.9793,217200.0
2004-04-13 13:30:00,22.13,22.14,21.99,22.02,107100.0,13.9729,13.9793,13.8846,13.9035,107100.0
2004-04-13 14:00:00,22.02,22.05,21.98,22.0,111200.0,13.9035,13.9224,13.8782,13.8909,111200.0
2004-04-13 14:30:00,22.0,22.0,21.92,21.96,111000.0,13.8909,13.8909,13.8404,13.8656,111000.0
2004-04-13 15:00:00,21.98,22.03,21.92,22.02,121400.0,13.8782,13.9098,13.8404,13.9035,121400.0
2004-04-13 15:30:00,22.02,22.04,22.0,22.0,139000.0,13.9035,13.9161,13.8909,13.8909,139000.0
2004-04-14 09:30:00,21.85,21.98,21.8,21.96,88600.0,13.7962,13.8782,13.7646,13.8656,88600.0
2004-04-14 10:00:00,21.95,22.01,21.88,21.92,148200.0,13.8593,13.8972,13.8151,13.8404,148200.0
2004-04-14 10:30:00,21.93,22.12,21.92,22.09,70900.0,13.8467,13.9666,13.8404,13.9477,70900.0
2004-04-14 11:00:00,22.09,22.19,22.09,22.16,52200.0,13.9477,14.0108,13.9477,13.9919,52200.0
2004-04-14 11:30:00,22.15,22.18,22.13,22.14,40900.0,13.9856,14.0045,13.9729,13.9793,40900.0
2004-04-14 12:00:00,22.14,22.17,22.09,22.12,83400.0,13.9793,13.9982,13.9477,13.9666,83400.0
2004-04-14 12:30:00,22.11,22.12,22.03,22.04,36900.0,13.9603,13.9666,13.9098,13.9161,36900.0
2004-04-14 13:00:00,22.04,22.06,22.01,22.01,40400.0,13.9161,13.9287,13.8972,13.8972,40400.0
2004-04-14 13:30:00,22.01,22.05,22.01,22.04,33900.0,13.8972,13.9224,13.8972,13.9161,33900.0
2004-04-14 14:00:00,22.04,22.05,21.97,21.97,64700.0,13.9161,13.9224,13.8719,13.8719,64700.0
2004-04-14 14:30:00,21.98,22.01,21.94,21.98,58900.0,13.8782,13.8972,13.853,13.8782,58900.0
2004-04-14 15:00:00,21.99,21.99,21.9,21.96,158200.0,13.8846,13.8846,13.8277,13.8656,158200.0
2004-04-14 15:30:00,21.96,21.96,21.89,21.89,219100.0,13.8656,13.8656,13.8214,13.8214,219100.0
2004-04-15 09:30:00,22.1,22.2,22.04,22.16,182200.0,13.954,14.0171,13.9161,13.9919,182200.0
2004-04-15 10:00:00,22.16,22.17,22.03,22.03,124000.0,13.9919,13.9982,13.9098,13.9098,124000.0
2004-04-15 10:30:00,22.04,22.08,21.99,22.03,54900.0,13.9161,13.9414,13.8846,13.9098,54900.0
2004-04-15 11:00:00,22.0,22.09,21.99,22.04,46600.0,13.8909,13.9477,13.8846,13.9161,46600.0
2004-04-15 11:30:00,22.04,22.09,22.02,22.08,55400.0,13.9161,13.9477,13.9035,13.9414,55400.0
2004-04-15 12:00:00,22.08,22.1,21.99,22.02,65000.0,13.9414,13.954,13.8846,13.9035,65000.0
2004-04-15 12:30:00,22.01,22.08,21.96,22.06,58000.0,13.8972,13.9414,13.8656,13.9287,58000.0
2004-04-15 13:00:00,22.06,22.07,21.99,21.99,42900.0,13.9287,13.9351,13.8846,13.8846,42900.0
2004-04-15 13:30:00,21.99,22.06,21.99,22.03,35400.0,13.8846,13.9287,13.8846,13.9098,35400.0
2004-04-15 14:00:00,22.02,22.03,21.93,22.0,74500.0,13.9035,13.9098,13.8467,13.8909,74500.0
2004-04-15 14:30:00,22.0,22.05,21.98,22.05,63900.0,13.8909,13.9224,13.8782,13.9224,63900.0
2004-04-15 15:00:00,22.06,22.09,22.0,22.07,49200.0,13.9287,13.9477,13.8909,13.9351,49200.0
2004-04-15 15:30:00,22.07,22.11,22.04,22.11,124500.0,13.9351,13.9603,13.9161,13.9603,124500.0
2004-04-16 09:30:00,22.15,22.15,22.0,22.08,136900.0,13.9856,13.9856,13.8909,13.9414,136900.0
2004-04-16 10:00:00,22.07,22.15,22.05,22.08,106200.0,13.9351,13.9856,13.9224,13.9414,106200.0
2004-04-16 10:30:00,22.08,22.09,22.0,22.02,81200.0,13.9414,13.9477,13.8909,13.9035,81200.0
2004-04-16 11:00:00,22.01,22.07,22.0,22.05,48900.0,13.8972,13.9351,13.8909,13.9224,48900.0
2004-04-16 11:30:00,22.06,22.07,22.03,22.06,47300.0,13.9287,13.9351,13.9098,13.9287,47300.0
2004-04-16 12:00:00,22.05,22.09,22.03,22.06,41600.0,13.9224,13.9477,13.9098,13.9287,41600.0
2004-04-16 12:30:00,22.04,22.08,21.99,22.0,54000.0,13.9161,13.9414,13.8846,13.8909,54000.0
2004-04-16 13:00:00,21.99,22.03,21.99,22.0,41500.0,13.8846,13.9098,13.8846,13.8909,41500.0
2004-04-16 13:30:00,22.0,22.02,21.99,22.01,53700.0,13.8909,13.9035,13.8846,13.8972,53700.0
2004-04-16 14:00:00,22.01,22.05,21.99,22.05,56900.0,13.8972,13.9224,13.8846,13.9224,56900.0
2004-04-16 14:30:00,22.03,22.13,22.03,22.1,662500.0,13.9098,13.9729,13.9098,13.954,662500.0
2004-04-16 15:00:00,22.09,22.1,22.05,22.07,150200.0,13.9477,13.954,13.9224,13.9351,150200.0
2004-04-16 15:30:00,22.08,22.13,22.07,22.11,240200.0,13.9414,13.9729,13.9351,13.9603,240200.0
2004-04-19 09:30:00,22.1,22.1,21.93,22.02,96400.0,13.954,13.954,13.8467,13.9035,96400.0
2004-04-19 10:00:00,22.01,22.05,21.97,22.02,62700.0,13.8972,13.9224,13.8719,13.9035,62700.0
2004-04-19 10:30:00,22.02,22.04,21.98,21.99,55400.0,13.9035,13.9161,13.8782,13.8846,55400.0
2004-04-19 11:00:00,21.98,22.0,21.98,21.99,44600.0,13.8782,13.8909,13.8782,13.8846,44600.0
2004-04-19 11:30:00,21.98,22.0,21.95,21.98,25800.0,13.8782,13.8909,13.8593,13.8782,25800.0
2004-04-19 12:00:00,21.98,21.99,21.95,21.97,22100.0,13.8782,13.8846,13.8593,13.8719,22100.0
2004-04-19 12:30:00,21.96,21.98,21.93,21.94,37100.0,13.8656,13.8782,13.8467,13.853,37100.0
2004-04-19 13:00:00,21.94,21.99,21.94,21.99,49500.0,13.853,13.8846,13.853,13.8846,49500.0
2004-04-19 13:30:00,21.99,21.99,21.93,21.94,32200.0,13.8846,13.8846,13.8467,13.853,32200.0
2004-04-19 14:00:00,21.91,21.94,21.88,21.91,81700.0,13.834,13.853,13.8151,13.834,81700.0
2004-04-19 14:30:00,21.91,21.91,21.85,21.88,77800.0,13.834,13.834,13.7962,13.8151,77800.0
2004-04-19 15:00:00,21.89,21.98,21.89,21.94,121400.0,13.8214,13.8782,13.8214,13.853,121400.0
2004-04-19 15:30:00,21.96,21.97,21.88,21.89,67100.0,13.8656,13.8719,13.8151,13.8214,67100.0
2004-04-20 09:30:00,21.9,21.91,21.82,21.9,107900.0,13.8277,13.834,13.7772,13.8277,107900.0
2004-04-20 10:00:00,21.91,21.94,21.88,21.91,124100.0,13.834,13.853,13.8151,13.834,124100.0
2004-04-20 10:30:00,21.9,21.91,21.86,21.86,66300.0,13.8277,13.834,13.8025,13.8025,66300.0
2004-04-20 11:00:00,21.87,21.87,21.8,21.81,115000.0,13.8088,13.8088,13.7646,13.7709,115000.0
2004-04-20 11:30:00,21.81,21.82,21.77,21.77,63800.0,13.7709,13.7772,13.7456,13.7456,63800.0
2004-04-20 12:00:00,21.78,21.89,21.78,21.88,58500.0,13.752,13.8214,13.752,13.8151,58500.0
2004-04-20 12:30:00,21.88,21.9,21.85,21.85,50500.0,13.8151,13.8277,13.7962,13.7962,50500.0
2004-04-20 13:00:00,21.84,21.86,21.83,21.84,41100.0,13.7898,13.8025,13.7835,13.7898,41100.0
2004-04-20 13:30:00,21.83,21.86,21.81,21.81,106300.0,13.7835,13.8025,13.7709,13.7709,106300.0
2004-04-20 14:00:00,21.81,21.85,21.8,21.84,75500.0,13.7709,13.7962,13.7646,13.7898,75500.0
2004-04-20 14:30:00,21.83,21.84,21.65,21.73,93000.0,13.7835,13.7898,13.6699,13.7204,93000.0
2004-04-20 15:00:00,21.73,21.81,21.67,21.73,141400.0,13.7204,13.7709,13.6825,13.7204,141400.0
2004-04-20 15:30:00,21.73,21.75,21.54,21.54,230400.0,13.7204,13.733,13.6004,13.6004,230400.0
2004-04-21 09:30:00,21.9,21.92,21.76,21.79,279500.0,13.8277,13.8404,13.7393,13.7583,279500.0
2004-04-21 10:00:00,21.78,22.2,21.78,22.2,1088200.0,13.752,14.0171,13.752,14.0171,1088200.0
2004-04-21 10:30:00,22.2,22.3,22.12,22.16,714400.0,14.0171,14.0803,13.9666,13.9919,714400.0
2004-04-21 11:00:00,22.17,22.36,22.14,22.32,327800.0,13.9982,14.1182,13.9793,14.0929,327800.0
2004-04-21 11:30:00,22.32,22.58,22.22,22.58,473800.0,14.0929,14.2571,14.0298,14.2571,473800.0
2004-04-21 12:00:00,22.59,22.59,22.51,22.56,404100.0,14.2634,14.2634,14.2129,14.2445,404100.0
2004-04-21 12:30:00,22.55,22.58,22.46,22.58,415100.0,14.2381,14.2571,14.1813,14.2571,415100.0
2004-04-21 13:00:00,22.58,22.64,22.5,22.51,165600.0,14.2571,14.295,14.2066,14.2129,165600.0
2004-04-21 13:30:00,22.54,22.84,22.53,22.8,688600.0,14.2318,14.4212,14.2255,14.396,688600.0
2004-04-21 14:00:00,22.8,22.87,22.68,22.8,210000.0,14.396,14.4402,14.3202,14.396,210000.0
2004-04-21 14:30:00,22.8,22.97,22.77,22.82,392000.0,14.396,14.5033,14.377,14.4086,392000.0
2004-04-21 15:00:00,22.82,22.88,22.8,22.8,265200.0,14.4086,14.4465,14.396,14.396,265200.0
2004-04-21 15:30:00,22.8,22.8,22.71,22.78,782900.0,14.396,14.396,14.3392,14.3834,782900.0
2004-04-22 09:30:00,22.98,23.28,22.9,23.2,387400.0,14.5096,14.6991,14.4591,14.6485,387400.0
2004-04-22 10:00:00,23.25,23.34,23.09,23.25,393900.0,14.6801,14.7369,14.5791,14.6801,393900.0
2004-04-22 10:30:00,23.26,23.29,23.17,23.2,150100.0,14.6864,14.7054,14.6296,14.6485,150100.0
2004-04-22 11:00:00,23.2,23.4,23.19,23.37,290500.0,14.6485,14.7748,14.6422,14.7559,290500.0
2004-04-22 11:30:00,23.37,23.5,23.36,23.49,187400.0,14.7559,14.838,14.7496,14.8317,187400.0
2004-04-22 12:00:00,23.49,23.5,23.35,23.45,199400.0,14.8317,14.838,14.7433,14.8064,199400.0
2004-04-22 12:30:00,23.45,23.5,23.43,23.45,497700.0,14.8064,14.838,14.7938,14.8064,497700.0
2004-04-22 13:00:00,23.45,23.57,23.43,23.57,165300.0,14.8064,14.8822,14.7938,14.8822,165300.0
2004-04-22 13:30:00,23.57,23.7,23.55,23.7,250800.0,14.8822,14.9643,14.8695,14.9643,250800.0
2004-04-22 14:00:00,23.7,23.84,23.7,23.8,404200.0,14.9643,15.0526,14.9643,15.0274,404200.0
2004-04-22 14:30:00,23.81,23.96,23.81,23.95,451300.0,15.0337,15.1284,15.0337,15.1221,451300.0
2004-04-22 15:00:00,23.95,24.1,23.92,23.99,857900.0,15.1221,15.2168,15.1032,15.1474,857900.0
2004-04-22 15:30:00,24.0,24.31,23.99,24.26,775300.0,15.1537,15.3494,15.1474,15.3178,775300.0
2004-04-23 09:30:00,23.65,24.17,23.65,23.99,465100.0,14.9327,15.261,14.9327,15.1474,465100.0
2004-04-23 10:00:00,23.99,24.01,23.92,24.0,340700.0,15.1474,15.16,15.1032,15.1537,340700.0
2004-04-23 10:30:00,24.0,24.13,24.0,24.13,355000.0,15.1537,15.2358,15.1537,15.2358,355000.0
2004-04-23 11:00:00,24.13,24.3,24.1,24.27,280000.0,15.2358,15.3431,15.2168,15.3242,280000.0
2004-04-23 11:30:00,24.26,24.39,24.26,24.39,461900.0,15.3178,15.3999,15.3178,15.3999,461900.0
2004-04-23 12:00:00,24.39,24.69,24.37,24.69,372000.0,15.3999,15.5893,15.3873,15.5893,372000.0
2004-04-23 12:30:00,24.68,24.76,24.65,24.76,521600.0,15.583,15.6335,15.5641,15.6335,521600.0
2004-04-23 13:00:00,24.76,24.77,24.63,24.75,262900.0,15.6335,15.6399,15.5515,15.6272,262900.0
2004-04-23 13:30:00,24.75,24.98,24.73,24.89,358100.0,15.6272,15.7724,15.6146,15.7156,358100.0
2004-04-23 14:00:00,24.89,24.92,24.8,24.92,325200.0,15.7156,15.7346,15.6588,15.7346,325200.0
2004-04-23 14:30:00,24.92,24.97,24.91,24.95,322100.0,15.7346,15.7661,15.7282,15.7535,322100.0
2004-04-23 15:00:00,24.95,24.96,24.83,24.88,435800.0,15.7535,15.7598,15.6777,15.7093,435800.0
2004-04-23 15:30:00,24.87,24.88,24.7,24.74,787300.0,15.703,15.7093,15.5957,15.6209,787300.0
2004-04-26 09:30:00,24.86,24.99,24.72,24.72,242500.0,15.6967,15.7788,15.6083,15.6083,242500.0
2004-04-26 10:00:00,24.72,24.98,23.98,24.01,313700.0,15.6083,15.7724,15.141,15.16,313700.0
2004-04-26 10:30:00,23.99,24.75,23.7,23.85,402500.0,15.1474,15.6272,14.9643,15.059,402500.0
2004-04-26 11:00:00,23.88,24.94,23.84,23.94,96900.0,15.0779,15.7472,15.0526,15.1158,96900.0
2004-04-26 11:30:00,23.97,24.0,23.91,24.0,141600.0,15.1347,15.1537,15.0968,15.1537,141600.0
2004-04-26 12:00:00,23.97,24.02,23.91,23.98,82800.0,15.1347,15.1663,15.0968,15.141,82800.0
2004-04-26 12:30:00,23.97,24.0,23.94,23.98,43500.0,15.1347,15.1537,15.1158,15.141,43500.0
2004-04-26 13:00:00,23.97,24.03,23.96,24.0,80500.0,15.1347,15.1726,15.1284,15.1537,80500.0
2004-04-26 13:30:00,24.01,24.13,24.0,24.09,91300.0,15.16,15.2358,15.1537,15.2105,91300.0
2004-04-26 14:00:00,24.1,24.11,24.05,24.05,117300.0,15.2168,15.2231,15.1852,15.1852,117300.0
2004-04-26 14:30:00,24.05,24.17,24.05,24.16,61600.0,15.1852,15.261,15.1852,15.2547,61600.0
2004-04-26 15:00:00,24.16,24.17,24.0,24.03,186300.0,15.2547,15.261,15.1537,15.1726,186300.0
2004-04-26 15:30:00,24.04,24.06,23.93,23.97,219000.0,15.1789,15.1916,15.1095,15.1347,219000.0
2004-04-27 09:30:00,24.25,24.39,24.16,24.18,162700.0,15.3115,15.3999,15.2547,15.2673,162700.0
2004-04-27 10:00:00,24.17,24.52,24.17,24.29,277200.0,15.261,15.482,15.261,15.3368,277200.0
2004-04-27 10:30:00,24.3,24.31,24.2,24.3,289700.0,15.3431,15.3494,15.28,15.3431,289700.0
2004-04-27 11:00:00,24.3,24.44,24.29,24.34,567900.0,15.3431,15.4315,15.3368,15.3683,567900.0
2004-04-27 11:30:00,24.34,24.46,24.34,24.41,78900.0,15.3683,15.4441,15.3683,15.4125,78900.0
2004-04-27 12:00:00,24.42,24.48,24.42,24.48,83700.0,15.4189,15.4567,15.4189,15.4567,83700.0
2004-04-27 12:30:00,24.48,24.53,24.47,24.49,259200.0,15.4567,15.4883,15.4504,15.4631,259200.0
2004-04-27 13:00:00,24.49,24.56,24.49,24.51,65700.0,15.4631,15.5073,15.4631,15.4757,65700.0
2004-04-27 13:30:00,24.52,24.55,24.5,24.5,111700.0,15.482,15.5009,15.4694,15.4694,111700.0
2004-04-27 14:00:00,24.49,24.5,24.45,24.47,126900.0,15.4631,15.4694,15.4378,15.4504,126900.0
2004-04-27 14:30:00,24.47,24.47,24.35,24.43,228500.0,15.4504,15.4504,15.3747,15.4252,228500.0
2004-04-27 15:00:00,24.43,24.44,24.37,24.41,161400.0,15.4252,15.4315,15.3873,15.4125,161400.0
2004-04-27 15:30:00,24.41,24.5,24.4,24.48,252400.0,15.4125,15.4694,15.4062,15.4567,252400.0
2004-04-28 09:30:00,24.3,24.37,24.25,24.32,239000.0,15.3431,15.3873,15.3115,15.3557,239000.0
2004-04-28 10:00:00,24.32,24.33,24.2,24.26,90500.0,15.3557,15.362,15.28,15.3178,90500.0
2004-04-28 10:30:00,24.26,24.39,24.25,24.28,102600.0,15.3178,15.3999,15.3115,15.3305,102600.0
2004-04-28 11:00:00,24.28,24.35,24.25,24.25,109700.0,15.3305,15.3747,15.3115,15.3115,109700.0
2004-04-28 11:30:00,24.26,24.39,24.26,24.37,107200.0,15.3178,15.3999,15.3178,15.3873,107200.0
2004-04-28 12:00:00,24.38,24.42,24.31,24.4,129000.0,15.3936,15.4189,15.3494,15.4062,129000.0
2004-04-28 12:30:00,24.4,24.44,24.38,24.43,76100.0,15.4062,15.4315,15.3936,15.4252,76100.0
2004-04-28 13:00:00,24.43,24.45,24.41,24.43,98500.0,15.4252,15.4378,15.4125,15.4252,98500.0
2004-04-28 13:30:00,24.43,24.46,24.43,24.43,73800.0,15.4252,15.4441,15.4252,15.4252,73800.0
2004-04-28 14:00:00,24.43,24.45,24.4,24.4,82600.0,15.4252,15.4378,15.4062,15.4062,82600.0
2004-04-28 14:30:00,24.4,24.47,24.31,24.35,111400.0,15.4062,15.4504,15.3494,15.3747,111400.0
2004-04-28 15:00:00,24.36,24.4,24.23,24.24,124300.0,15.381,15.4062,15.2989,15.3052,124300.0
2004-04-28 15:30:00,24.24,24.29,24.11,24.23,236000.0,15.3052,15.3368,15.2231,15.2989,236000.0
2004-04-29 09:30:00,24.62,24.62,24.29,24.29,170200.0,15.5451,15.5451,15.3368,15.3368,170200.0
2004-04-29 10:00:00,24.29,24.44,24.26,24.36,95300.0,15.3368,15.4315,15.3178,15.381,95300.0
2004-04-29 10:30:00,24.36,24.4,24.17,24.21,158100.0,15.381,15.4062,15.261,15.2863,158100.0
2004-04-29 11:00:00,24.21,24.25,24.09,24.11,78700.0,15.2863,15.3115,15.2105,15.2231,78700.0
2004-04-29 11:30:00,24.11,24.15,24.07,24.13,83500.0,15.2231,15.2484,15.1979,15.2358,83500.0
2004-04-29 12:00:00,24.11,24.11,24.03,24.04,74100.0,15.2231,15.2231,15.1726,15.1789,74100.0
2004-04-29 12:30:00,24.05,24.07,24.01,24.01,84700.0,15.1852,15.1979,15.16,15.16,84700.0
2004-04-29 13:00:00,24.01,24.04,23.99,24.0,118100.0,15.16,15.1789,15.1474,15.1537,118100.0
2004-04-29 13:30:00,24.0,24.08,23.99,24.01,49200.0,15.1537,15.2042,15.1474,15.16,49200.0
2004-04-29 14:00:00,24.01,24.05,23.9,23.91,71000.0,15.16,15.1852,15.0905,15.0968,71000.0
2004-04-29 14:30:00,23.91,23.98,23.89,23.97,180600.0,15.0968,15.141,15.0842,15.1347,180600.0
2004-04-29 15:00:00,23.97,24.05,23.92,23.94,185700.0,15.1347,15.1852,15.1032,15.1158,185700.0
2004-04-29 15:30:00,23.93,24.13,23.92,24.05,203800.0,15.1095,15.2358,15.1032,15.1852,203800.0
2004-04-30 09:30:00,24.06,24.16,23.99,24.01,105000.0,15.1916,15.2547,15.1474,15.16,105000.0
2004-04-30 10:00:00,24.02,24.1,24.0,24.04,112400.0,15.1663,15.2168,15.1537,15.1789,112400.0
2004-04-30 10:30:00,24.04,24.14,24.0,24.1,132200.0,15.1789,15.2421,15.1537,15.2168,132200.0
2004-04-30 11:00:00,24.09,24.2,24.09,24.11,101700.0,15.2105,15.28,15.2105,15.2231,101700.0
2004-04-30 11:30:00,24.11,24.15,24.0,24.0,48200.0,15.2231,15.2484,15.1537,15.1537,48200.0
2004-04-30 12:00:00,24.0,24.08,24.0,24.05,42800.0,15.1537,15.2042,15.1537,15.1852,42800.0
2004-04-30 12:30:00,24.04,24.12,23.96,23.98,37000.0,15.1789,15.2294,15.1284,15.141,37000.0
2004-04-30 13:00:00,23.98,24.04,23.95,24.01,31300.0,15.141,15.1789,15.1221,15.16,31300.0
2004-04-30 13:30:00,24.0,24.06,24.0,24.04,43100.0,15.1537,15.1916,15.1537,15.1789,43100.0
2004-04-30 14:00:00,24.04,24.06,24.0,24.06,34800.0,15.1789,15.1916,15.1537,15.1916,34800.0
2004-04-30 14:30:00,24.07,24.12,24.06,24.1,99200.0,15.1979,15.2294,15.1916,15.2168,99200.0
2004-04-30 15:00:00,24.1,24.11,23.95,23.95,210600.0,15.2168,15.2231,15.1221,15.1221,210600.0
2004-04-30 15:30:00,23.94,24.01,23.82,23.83,396900.0,15.1158,15.16,15.04,15.0463,396900.0
2004-05-03 09:30:00,23.82,23.99,23.79,23.96,149500.0,15.04,15.1474,15.0211,15.1284,149500.0
2004-05-03 10:00:00,23.97,23.97,23.85,23.88,109800.0,15.1347,15.1347,15.059,15.0779,109800.0
2004-05-03 10:30:00,23.88,23.88,23.79,23.8,84600.0,15.0779,15.0779,15.0211,15.0274,84600.0
2004-05-03 11:00:00,23.8,23.88,23.78,23.85,76600.0,15.0274,15.0779,15.0148,15.059,76600.0
2004-05-03 11:30:00,23.85,24.0,23.85,24.0,69500.0,15.059,15.1537,15.059,15.1537,69500.0
2004-05-03 12:00:00,23.98,23.99,23.95,23.95,70900.0,15.141,15.1474,15.1221,15.1221,70900.0
2004-05-03 12:30:00,23.96,24.03,23.96,24.0,41600.0,15.1284,15.1726,15.1284,15.1537,41600.0
2004-05-03 13:00:00,24.01,24.03,24.0,24.0,42200.0,15.16,15.1726,15.1537,15.1537,42200.0
2004-05-03 13:30:00,24.0,24.02,23.95,23.97,52000.0,15.1537,15.1663,15.1221,15.1347,52000.0
2004-05-03 14:00:00,23.97,24.02,23.96,23.98,62300.0,15.1347,15.1663,15.1284,15.141,62300.0
2004-05-03 14:30:00,23.98,24.02,23.95,23.98,76000.0,15.141,15.1663,15.1221,15.141,76000.0
2004-05-03 15:00:00,23.98,24.04,23.95,23.98,74100.0,15.141,15.1789,15.1221,15.141,74100.0
2004-05-03 15:30:00,23.97,24.02,23.95,23.95,132700.0,15.1347,15.1663,15.1221,15.1221,132700.0
2004-05-04 09:30:00,23.98,23.98,23.82,23.92,85500.0,15.141,15.141,15.04,15.1032,85500.0
2004-05-04 10:00:00,23.92,24.02,23.92,24.01,78600.0,15.1032,15.1663,15.1032,15.16,78600.0
2004-05-04 10:30:00,24.02,24.13,24.01,24.11,86100.0,15.1663,15.2358,15.16,15.2231,86100.0
2004-05-04 11:00:00,24.12,24.12,23.99,24.02,152100.0,15.2294,15.2294,15.1474,15.1663,152100.0
2004-05-04 11:30:00,24.05,24.07,24.0,24.0,63400.0,15.1852,15.1979,15.1537,15.1537,63400.0
2004-05-04 12:00:00,24.0,24.0,23.91,23.94,59300.0,15.1537,15.1537,15.0968,15.1158,59300.0
2004-05-04 12:30:00,23.94,24.01,23.91,24.0,66000.0,15.1158,15.16,15.0968,15.1537,66000.0
2004-05-04 13:00:00,24.01,24.12,24.0,24.12,49400.0,15.16,15.2294,15.1537,15.2294,49400.0
2004-05-04 13:30:00,24.12,24.12,24.0,24.04,50400.0,15.2294,15.2294,15.1537,15.1789,50400.0
2004-05-04 14:00:00,24.04,24.15,23.87,24.03,114700.0,15.1789,15.2484,15.0716,15.1726,114700.0
2004-05-04 14:30:00,24.02,24.29,24.02,24.29,98800.0,15.1663,15.3368,15.1663,15.3368,98800.0
2004-05-04 15:00:00,24.28,24.3,24.02,24.03,144700.0,15.3305,15.3431,15.1663,15.1726,144700.0
2004-05-04 15:30:00,24.02,24.07,23.98,24.01,132300.0,15.1663,15.1979,15.141,15.16,132300.0
2004-05-05 09:30:00,23.94,24.0,23.82,23.96,78200.0,15.1663,15.2043,15.0902,15.1789,78200.0
2004-05-05 10:00:00,23.97,24.1,23.93,24.08,58400.0,15.1853,15.2676,15.1599,15.2549,58400.0
2004-05-05 10:30:00,24.08,24.1,23.93,23.95,59300.0,15.2549,15.2676,15.1599,15.1726,59300.0
2004-05-05 11:00:00,23.96,24.02,23.94,23.96,31700.0,15.1789,15.2169,15.1663,15.1789,31700.0
2004-05-05 11:30:00,23.95,24.05,23.94,23.97,27000.0,15.1726,15.2359,15.1663,15.1853,27000.0
2004-05-05 12:00:00,23.98,23.99,23.93,23.93,29300.0,15.1916,15.1979,15.1599,15.1599,29300.0
2004-05-05 12:30:00,23.94,24.02,23.94,23.97,42000.0,15.1663,15.2169,15.1663,15.1853,42000.0
2004-05-05 13:00:00,23.97,24.02,23.95,24.0,29800.0,15.1853,15.2169,15.1726,15.2043,29800.0
2004-05-05 13:30:00,23.99,24.05,23.98,24.05,34900.0,15.1979,15.2359,15.1916,15.2359,34900.0
2004-05-05 14:00:00,24.05,24.09,23.95,24.05,41900.0,15.2359,15.2613,15.1726,15.2359,41900.0
2004-05-05 14:30:00,24.06,24.1,23.96,24.0,40900.0,15.2423,15.2676,15.1789,15.2043,40900.0
2004-05-05 15:00:00,23.99,23.99,23.93,23.95,72600.0,15.1979,15.1979,15.1599,15.1726,72600.0
2004-05-05 15:30:00,23.95,23.98,23.9,23.9,106800.0,15.1726,15.1916,15.1409,15.1409,106800.0
2004-05-06 09:30:00,23.88,23.93,23.72,23.81,75500.0,15.1282,15.1599,15.0269,15.0839,75500.0
2004-05-06 10:00:00,23.8,24.04,23.8,24.01,91000.0,15.0776,15.2296,15.0776,15.2106,91000.0
2004-05-06 10:30:00,24.02,24.02,23.87,23.92,86200.0,15.2169,15.2169,15.1219,15.1536,86200.0
2004-05-06 11:00:00,23.93,23.99,23.86,23.87,55000.0,15.1599,15.1979,15.1156,15.1219,55000.0
2004-05-06 11:30:00,23.86,23.87,23.82,23.85,65900.0,15.1156,15.1219,15.0902,15.1092,65900.0
2004-05-06 12:00:00,23.85,23.91,23.81,23.83,28900.0,15.1092,15.1473,15.0839,15.0966,28900.0
2004-05-06 12:30:00,23.83,23.89,23.81,23.89,47200.0,15.0966,15.1346,15.0839,15.1346,47200.0
2004-05-06 13:00:00,23.89,24.03,23.89,24.01,77800.0,15.1346,15.2233,15.1346,15.2106,77800.0
2004-05-06 13:30:00,24.02,24.03,24.0,24.01,59700.0,15.2169,15.2233,15.2043,15.2106,59700.0
2004-05-06 14:00:00,24.01,24.06,24.0,24.02,167400.0,15.2106,15.2423,15.2043,15.2169,167400.0
2004-05-06 14:30:00,24.02,24.04,24.0,24.0,61800.0,15.2169,15.2296,15.2043,15.2043,61800.0
2004-05-06 15:00:00,24.0,24.1,24.0,24.1,85700.0,15.2043,15.2676,15.2043,15.2676,85700.0
2004-05-06 15:30:00,24.1,24.3,24.1,24.25,298200.0,15.2676,15.3943,15.2676,15.3626,298200.0
2004-05-07 09:30:00,23.97,24.04,23.77,23.78,122300.0,15.1853,15.2296,15.0586,15.0649,122300.0
2004-05-07 10:00:00,23.79,23.98,23.78,23.86,85600.0,15.0712,15.1916,15.0649,15.1156,85600.0
2004-05-07 10:30:00,23.86,23.98,23.82,23.93,102700.0,15.1156,15.1916,15.0902,15.1599,102700.0
2004-05-07 11:00:00,23.94,23.95,23.86,23.95,74400.0,15.1663,15.1726,15.1156,15.1726,74400.0
2004-05-07 11:30:00,23.93,23.95,23.9,23.91,52000.0,15.1599,15.1726,15.1409,15.1473,52000.0
2004-05-07 12:00:00,23.91,23.94,23.9,23.92,46800.0,15.1473,15.1663,15.1409,15.1536,46800.0
2004-05-07 12:30:00,23.93,23.97,23.91,23.93,51000.0,15.1599,15.1853,15.1473,15.1599,51000.0
2004-05-07 13:00:00,23.94,23.99,23.9,23.93,72700.0,15.1663,15.1979,15.1409,15.1599,72700.0
2004-05-07 13:30:00,23.93,23.93,23.85,23.86,100300.0,15.1599,15.1599,15.1092,15.1156,100300.0
2004-05-07 14:00:00,23.86,23.87,23.74,23.75,112100.0,15.1156,15.1219,15.0396,15.0459,112100.0
2004-05-07 14:30:00,23.76,23.76,23.66,23.66,135500.0,15.0522,15.0522,14.9889,14.9889,135500.0
2004-05-07 15:00:00,23.67,23.68,23.6,23.64,179000.0,14.9952,15.0015,14.9509,14.9762,179000.0
2004-05-07 15:30:00,23.64,23.68,23.64,23.65,188500.0,14.9762,15.0015,14.9762,14.9825,188500.0
2004-05-10 09:30:00,23.48,23.52,23.37,23.41,136100.0,14.8748,14.9002,14.8052,14.8305,136100.0
2004-05-10 10:00:00,23.41,23.65,23.35,23.63,91300.0,14.8305,14.9825,14.7925,14.9699,91300.0
2004-05-10 10:30:00,23.63,23.7,23.52,23.67,115900.0,14.9699,15.0142,14.9002,14.9952,115900.0
2004-05-10 11:00:00,23.66,23.66,23.41,23.48,103500.0,14.9889,14.9889,14.8305,14.8748,103500.0
2004-05-10 11:30:00,23.46,23.46,23.34,23.35,113700.0,14.8622,14.8622,14.7862,14.7925,113700.0
2004-05-10 12:00:00,23.35,23.41,23.34,23.4,29100.0,14.7925,14.8305,14.7862,14.8242,29100.0
2004-05-10 12:30:00,23.41,23.51,23.41,23.51,43000.0,14.8305,14.8938,14.8305,14.8938,43000.0
2004-05-10 13:00:00,23.53,23.56,23.42,23.43,55000.0,14.9065,14.9255,14.8368,14.8432,55000.0
2004-05-10 13:30:00,23.43,23.46,23.35,23.35,33900.0,14.8432,14.8622,14.7925,14.7925,33900.0
2004-05-10 14:00:00,23.35,23.35,23.25,23.25,52100.0,14.7925,14.7925,14.7291,14.7291,52100.0
2004-05-10 14:30:00,23.25,23.29,23.21,23.29,68700.0,14.7291,14.7545,14.7038,14.7545,68700.0
2004-05-10 15:00:00,23.3,23.42,23.3,23.4,157900.0,14.7608,14.8368,14.7608,14.8242,157900.0
2004-05-10 15:30:00,23.4,23.43,23.3,23.43,204900.0,14.8242,14.8432,14.7608,14.8432,204900.0
2004-05-11 09:30:00,23.41,23.63,23.25,23.6,112400.0,14.8305,14.9699,14.7291,14.9509,112400.0
2004-05-11 10:00:00,23.6,23.61,23.51,23.56,60300.0,14.9509,14.9572,14.8938,14.9255,60300.0
2004-05-11 10:30:00,23.57,23.65,23.55,23.57,79500.0,14.9319,14.9825,14.9192,14.9319,79500.0
2004-05-11 11:00:00,23.58,23.58,23.48,23.51,37100.0,14.9382,14.9382,14.8748,14.8938,37100.0
2004-05-11 11:30:00,23.51,23.56,23.5,23.53,53000.0,14.8938,14.9255,14.8875,14.9065,53000.0
2004-05-11 12:00:00,23.53,23.64,23.53,23.63,259700.0,14.9065,14.9762,14.9065,14.9699,259700.0
2004-05-11 12:30:00,23.62,23.79,23.61,23.71,82900.0,14.9635,15.0712,14.9572,15.0205,82900.0
2004-05-11 13:00:00,23.72,23.74,23.63,23.67,106500.0,15.0269,15.0396,14.9699,14.9952,106500.0
2004-05-11 13:30:00,23.66,23.67,23.53,23.57,68100.0,14.9889,14.9952,14.9065,14.9319,68100.0
2004-05-11 14:00:00,23.59,23.71,23.59,23.68,52300.0,14.9445,15.0205,14.9445,15.0015,52300.0
2004-05-11 14:30:00,23.68,23.7,23.58,23.59,56300.0,15.0015,15.0142,14.9382,14.9445,56300.0
2004-05-11 15:00:00,23.59,23.65,23.55,23.55,83000.0,14.9445,14.9825,14.9192,14.9192,83000.0
2004-05-11 15:30:00,23.55,23.64,23.55,23.62,116300.0,14.9192,14.9762,14.9192,14.9635,116300.0
2004-05-12 09:30:00,23.35,23.47,23.25,23.25,103300.0,14.7925,14.8685,14.7291,14.7291,103300.0
2004-05-12 10:00:00,23.25,23.25,23.11,23.15,114500.0,14.7291,14.7291,14.6404,14.6658,114500.0
2004-05-12 10:30:00,23.15,23.23,23.11,23.18,71200.0,14.6658,14.7165,14.6404,14.6848,71200.0
2004-05-12 11:00:00,23.17,23.28,23.05,23.07,86200.0,14.6785,14.7481,14.6024,14.6151,86200.0
2004-05-12 11:30:00,23.07,23.17,23.07,23.1,94600.0,14.6151,14.6785,14.6151,14.6341,94600.0
2004-05-12 12:00:00,23.09,23.1,22.89,22.9,133700.0,14.6278,14.6341,14.5011,14.5074,133700.0
2004-05-12 12:30:00,22.9,23.04,22.9,23.04,94800.0,14.5074,14.5961,14.5074,14.5961,94800.0
2004-05-12 13:00:00,23.03,23.23,23.03,23.16,112800.0,14.5898,14.7165,14.5898,14.6721,112800.0
2004-05-12 13:30:00,23.16,23.2,23.09,23.2,65600.0,14.6721,14.6975,14.6278,14.6975,65600.0
2004-05-12 14:00:00,23.2,23.33,23.17,23.33,77100.0,14.6975,14.7798,14.6785,14.7798,77100.0
2004-05-12 14:30:00,23.33,23.44,23.3,23.42,94500.0,14.7798,14.8495,14.7608,14.8368,94500.0
2004-05-12 15:00:00,23.42,23.7,23.4,23.69,154000.0,14.8368,15.0142,14.8242,15.0079,154000.0
2004-05-12 15:30:00,23.69,24.0,23.67,23.85,358100.0,15.0079,15.2043,14.9952,15.1092,358100.0
2004-05-13 09:30:00,23.82,24.05,23.8,24.05,146500.0,15.0902,15.2359,15.0776,15.2359,146500.0
2004-05-13 10:00:00,24.05,24.2,23.94,24.2,133200.0,15.2359,15.331,15.1663,15.331,133200.0
2004-05-13 10:30:00,24.2,24.21,24.07,24.2,97000.0,15.331,15.3373,15.2486,15.331,97000.0
2004-05-13 11:00:00,24.2,24.23,24.09,24.15,98900.0,15.331,15.35,15.2613,15.2993,98900.0
2004-05-13 11:30:00,24.15,24.26,24.14,24.26,86700.0,15.2993,15.369,15.293,15.369,86700.0
2004-05-13 12:00:00,24.25,24.31,24.24,24.24,82400.0,15.3626,15.4007,15.3563,15.3563,82400.0
2004-05-13 12:30:00,24.24,24.24,24.18,24.19,39100.0,15.3563,15.3563,15.3183,15.3246,39100.0
2004-05-13 13:00:00,24.18,24.18,24.09,24.12,56500.0,15.3183,15.3183,15.2613,15.2803,56500.0
2004-05-13 13:30:00,24.11,24.13,24.1,24.12,47100.0,15.274,15.2866,15.2676,15.2803,47100.0
2004-05-13 14:00:00,24.12,24.16,24.04,24.07,108900.0,15.2803,15.3056,15.2296,15.2486,108900.0
2004-05-13 14:30:00,24.07,24.14,24.06,24.07,72100.0,15.2486,15.293,15.2423,15.2486,72100.0
2004-05-13 15:00:00,24.06,24.21,24.06,24.17,96400.0,15.2423,15.3373,15.2423,15.312,96400.0
2004-05-13 15:30:00,24.19,24.22,24.11,24.18,148600.0,15.3246,15.3436,15.274,15.3183,148600.0
2004-05-14 09:30:00,24.03,24.12,23.8,23.87,262200.0,15.2233,15.2803,15.0776,15.1219,262200.0
2004-05-14 10:00:00,23.87,23.87,23.73,23.74,173200.0,15.1219,15.1219,15.0332,15.0396,173200.0
2004-05-14 10:30:00,23.74,23.83,23.66,23.82,116400.0,15.0396,15.0966,14.9889,15.0902,116400.0
2004-05-14 11:00:00,23.81,23.81,23.68,23.74,104500.0,15.0839,15.0839,15.0015,15.0396,104500.0
2004-05-14 11:30:00,23.73,23.74,23.65,23.7,115900.0,15.0332,15.0396,14.9825,15.0142,115900.0
2004-05-14 12:00:00,23.7,23.84,23.68,23.79,82900.0,15.0142,15.1029,15.0015,15.0712,82900.0
2004-05-14 12:30:00,23.8,23.8,23.7,23.76,106100.0,15.0776,15.0776,15.0142,15.0522,106100.0
2004-05-14 13:00:00,23.77,23.85,23.75,23.82,116900.0,15.0586,15.1092,15.0459,15.0902,116900.0
2004-05-14 13:30:00,23.82,23.84,23.78,23.83,209200.0,15.0902,15.1029,15.0649,15.0966,209200.0
2004-05-14 14:00:00,23.84,23.92,23.82,23.85,80500.0,15.1029,15.1536,15.0902,15.1092,80500.0
2004-05-14 14:30:00,23.85,23.85,23.79,23.83,94900.0,15.1092,15.1092,15.0712,15.0966,94900.0
2004-05-14 15:00:00,23.83,23.85,23.77,23.78,136300.0,15.0966,15.1092,15.0586,15.0649,136300.0
2004-05-14 15:30:00,23.78,23.82,23.74,23.81,165700.0,15.0649,15.0902,15.0396,15.0839,165700.0
2004-05-17 09:30:00,23.81,23.81,23.46,23.48,138100.0,15.0839,15.0839,14.8622,14.8748,138100.0
2004-05-17 10:00:00,23.48,23.48,23.21,23.45,190900.0,14.8748,14.8748,14.7038,14.8558,190900.0
2004-05-17 10:30:00,23.45,23.54,23.38,23.51,164200.0,14.8558,14.9129,14.8115,14.8938,164200.0
2004-05-17 11:00:00,23.51,23.55,23.47,23.51,71800.0,14.8938,14.9192,14.8685,14.8938,71800.0
2004-05-17 11:30:00,23.49,23.53,23.47,23.5,85800.0,14.8812,14.9065,14.8685,14.8875,85800.0
2004-05-17 12:00:00,23.5,23.61,23.5,23.6,113000.0,14.8875,14.9572,14.8875,14.9509,113000.0
2004-05-17 12:30:00,23.59,23.6,23.46,23.5,71000.0,14.9445,14.9509,14.8622,14.8875,71000.0
2004-05-17 13:00:00,23.5,23.56,23.49,23.54,76300.0,14.8875,14.9255,14.8812,14.9129,76300.0
2004-05-17 13:30:00,23.52,23.53,23.44,23.45,68100.0,14.9002,14.9065,14.8495,14.8558,68100.0
2004-05-17 14:00:00,23.45,23.47,23.44,23.47,157300.0,14.8558,14.8685,14.8495,14.8685,157300.0
2004-05-17 14:30:00,23.47,23.58,23.44,23.58,104600.0,14.8685,14.9382,14.8495,14.9382,104600.0
2004-05-17 15:00:00,23.57,23.68,23.57,23.62,110400.0,14.9319,15.0015,14.9319,14.9635,110400.0
2004-05-17 15:30:00,23.62,23.62,23.5,23.5,109700.0,14.9635,14.9635,14.8875,14.8875,109700.0
2004-05-18 09:30:00,23.51,23.51,23.31,23.32,116300.0,14.8938,14.8938,14.7671,14.7735,116300.0
2004-05-18 10:00:00,23.32,23.46,23.24,23.3,64200.0,14.7735,14.8622,14.7228,14.7608,64200.0
2004-05-18 10:30:00,23.3,23.39,23.28,23.34,45300.0,14.7608,14.8178,14.7481,14.7862,45300.0
2004-05-18 11:00:00,23.32,23.37,23.29,23.35,27700.0,14.7735,14.8052,14.7545,14.7925,27700.0
2004-05-18 11:30:00,23.35,23.37,23.32,23.32,41700.0,14.7925,14.8052,14.7735,14.7735,41700.0
2004-05-18 12:00:00,23.33,23.37,23.32,23.35,82400.0,14.7798,14.8052,14.7735,14.7925,82400.0
2004-05-18 12:30:00,23.34,23.4,23.34,23.39,30900.0,14.7862,14.8242,14.7862,14.8178,30900.0
2004-05-18 13:00:00,23.4,23.56,23.4,23.56,87700.0,14.8242,14.9255,14.8242,14.9255,87700.0
2004-05-18 13:30:00,23.55,23.56,23.45,23.45,136600.0,14.9192,14.9255,14.8558,14.8558,136600.0
2004-05-18 14:00:00,23.45,23.57,23.44,23.51,59600.0,14.8558,14.9319,14.8495,14.8938,59600.0
2004-05-18 14:30:00,23.52,23.57,23.49,23.5,79800.0,14.9002,14.9319,14.8812,14.8875,79800.0
2004-05-18 15:00:00,23.5,23.53,23.44,23.48,107200.0,14.8875,14.9065,14.8495,14.8748,107200.0
2004-05-18 15:30:00,23.47,23.54,23.47,23.5,99300.0,14.8685,14.9129,14.8685,14.8875,99300.0
2004-05-19 09:30:00,23.69,23.69,23.5,23.68,51100.0,15.0079,15.0079,14.8875,15.0015,51100.0
2004-05-19 10:00:00,23.68,24.0,23.68,23.9,152400.0,15.0015,15.2043,15.0015,15.1409,152400.0
2004-05-19 10:30:00,23.89,24.01,23.87,23.95,145700.0,15.1346,15.2106,15.1219,15.1726,145700.0
2004-05-19 11:00:00,23.93,23.95,23.88,23.88,147200.0,15.1599,15.1726,15.1282,15.1282,147200.0
2004-05-19 11:30:00,23.88,23.89,23.83,23.85,40300.0,15.1282,15.1346,15.0966,15.1092,40300.0
2004-05-19 12:00:00,23.86,23.93,23.84,23.89,42500.0,15.1156,15.1599,15.1029,15.1346,42500.0
2004-05-19 12:30:00,23.9,23.9,23.84,23.84,39700.0,15.1409,15.1409,15.1029,15.1029,39700.0
2004-05-19 13:00:00,23.84,23.85,23.78,23.8,64700.0,15.1029,15.1092,15.0649,15.0776,64700.0
2004-05-19 13:30:00,23.81,23.93,23.8,23.92,126800.0,15.0839,15.1599,15.0776,15.1536,126800.0
2004-05-19 14:00:00,23.92,23.92,23.77,23.81,78600.0,15.1536,15.1536,15.0586,15.0839,78600.0
2004-05-19 14:30:00,23.81,23.82,23.69,23.71,98300.0,15.0839,15.0902,15.0079,15.0205,98300.0
2004-05-19 15:00:00,23.71,23.72,23.53,23.54,108500.0,15.0205,15.0269,14.9065,14.9129,108500.0
2004-05-19 15:30:00,23.53,23.55,23.38,23.46,148300.0,14.9065,14.9192,14.8115,14.8622,148300.0
2004-05-20 09:30:00,23.52,23.68,23.44,23.58,52900.0,14.9002,15.0015,14.8495,14.9382,52900.0
2004-05-20 10:00:00,23.58,23.59,23.48,23.51,293000.0,14.9382,14.9445,14.8748,14.8938,293000.0
2004-05-20 10:30:00,23.51,23.59,23.5,23.51,102600.0,14.8938,14.9445,14.8875,14.8938,102600.0
2004-05-20 11:00:00,23.52,23.55,23.49,23.53,96000.0,14.9002,14.9192,14.8812,14.9065,96000.0
2004-05-20 11:30:00,23.54,23.6,23.54,23.57,71400.0,14.9129,14.9509,14.9129,14.9319,71400.0
2004-05-20 12:00:00,23.57,23.57,23.42,23.42,110200.0,14.9319,14.9319,14.8368,14.8368,110200.0
2004-05-20 12:30:00,23.41,23.53,23.4,23.53,85100.0,14.8305,14.9065,14.8242,14.9065,85100.0
2004-05-20 13:00:00,23.54,23.54,23.52,23.53,46800.0,14.9129,14.9129,14.9002,14.9065,46800.0
2004-05-20 13:30:00,23.54,23.59,23.53,23.55,36200.0,14.9129,14.9445,14.9065,14.9192,36200.0
2004-05-20 14:00:00,23.56,23.59,23.55,23.58,46100.0,14.9255,14.9445,14.9192,14.9382,46100.0
2004-05-20 14:30:00,23.58,23.6,23.51,23.52,72200.0,14.9382,14.9509,14.8938,14.9002,72200.0
2004-05-20 15:00:00,23.52,23.65,23.51,23.64,123600.0,14.9002,14.9825,14.8938,14.9762,123600.0
2004-05-20 15:30:00,23.64,23.66,23.6,23.62,99200.0,14.9762,14.9889,14.9509,14.9635,99200.0
2004-05-21 09:30:00,23.63,23.74,23.52,23.65,116800.0,14.9699,15.0396,14.9002,14.9825,116800.0
2004-05-21 10:00:00,23.63,23.67,23.6,23.61,57100.0,14.9699,14.9952,14.9509,14.9572,57100.0
2004-05-21 10:30:00,23.6,23.72,23.59,23.69,85000.0,14.9509,15.0269,14.9445,15.0079,85000.0
2004-05-21 11:00:00,23.69,23.74,23.66,23.69,33300.0,15.0079,15.0396,14.9889,15.0079,33300.0
2004-05-21 11:30:00,23.69,23.72,23.6,23.63,49400.0,15.0079,15.0269,14.9509,14.9699,49400.0
2004-05-21 12:00:00,23.63,23.71,23.63,23.68,28700.0,14.9699,15.0205,14.9699,15.0015,28700.0
2004-05-21 12:30:00,23.68,23.71,23.67,23.67,43100.0,15.0015,15.0205,14.9952,14.9952,43100.0
2004-05-21 13:00:00,23.68,23.72,23.65,23.69,25200.0,15.0015,15.0269,14.9825,15.0079,25200.0
2004-05-21 13:30:00,23.69,23.73,23.64,23.67,33300.0,15.0079,15.0332,14.9762,14.9952,33300.0
2004-05-21 14:00:00,23.68,23.7,23.62,23.68,26400.0,15.0015,15.0142,14.9635,15.0015,26400.0
2004-05-21 14:30:00,23.68,23.83,23.67,23.72,177400.0,15.0015,15.0966,14.9952,15.0269,177400.0
2004-05-21 15:00:00,23.72,23.81,23.71,23.81,76400.0,15.0269,15.0839,15.0205,15.0839,76400.0
2004-05-21 15:30:00,23.85,23.88,23.8,23.85,198800.0,15.1092,15.1282,15.0776,15.1092,198800.0
2004-05-24 09:30:00,24.05,24.15,23.97,24.12,103000.0,15.2359,15.2993,15.1853,15.2803,103000.0
2004-05-24 10:00:00,24.13,24.13,23.84,23.85,118000.0,15.2866,15.2866,15.1029,15.1092,118000.0
2004-05-24 10:30:00,23.84,23.86,23.7,23.7,66600.0,15.1029,15.1156,15.0142,15.0142,66600.0
2004-05-24 11:00:00,23.71,23.78,23.66,23.71,80900.0,15.0205,15.0649,14.9889,15.0205,80900.0
2004-05-24 11:30:00,23.73,23.78,23.66,23.77,83900.0,15.0332,15.0649,14.9889,15.0586,83900.0
2004-05-24 12:00:00,23.77,23.81,23.65,23.7,102200.0,15.0586,15.0839,14.9825,15.0142,102200.0
2004-05-24 12:30:00,23.7,23.72,23.63,23.64,39100.0,15.0142,15.0269,14.9699,14.9762,39100.0
2004-05-24 13:00:00,23.66,23.77,23.65,23.74,61700.0,14.9889,15.0586,14.9825,15.0396,61700.0
2004-05-24 13:30:00,23.74,23.79,23.72,23.73,50300.0,15.0396,15.0712,15.0269,15.0332,50300.0
2004-05-24 14:00:00,23.71,23.71,23.61,23.69,85300.0,15.0205,15.0205,14.9572,15.0079,85300.0
2004-05-24 14:30:00,23.69,23.72,23.64,23.68,60700.0,15.0079,15.0269,14.9762,15.0015,60700.0
2004-05-24 15:00:00,23.68,23.73,23.64,23.72,78100.0,15.0015,15.0332,14.9762,15.0269,78100.0
2004-05-24 15:30:00,23.73,23.78,23.61,23.75,132700.0,15.0332,15.0649,14.9572,15.0459,132700.0
2004-05-25 09:30:00,23.54,23.59,23.36,23.54,128900.0,14.9129,14.9445,14.7988,14.9129,128900.0
2004-05-25 10:00:00,23.51,23.65,23.44,23.59,140100.0,14.8938,14.9825,14.8495,14.9445,140100.0
2004-05-25 10:30:00,23.59,23.74,23.56,23.72,65400.0,14.9445,15.0396,14.9255,15.0269,65400.0
2004-05-25 11:00:00,23.69,23.7,23.64,23.67,53100.0,15.0079,15.0142,14.9762,14.9952,53100.0
2004-05-25 11:30:00,23.69,23.72,23.61,23.64,105600.0,15.0079,15.0269,14.9572,14.9762,105600.0
2004-05-25 12:00:00,23.63,23.74,23.61,23.67,99900.0,14.9699,15.0396,14.9572,14.9952,99900.0
2004-05-25 12:30:00,23.66,23.68,23.47,23.62,141000.0,14.9889,15.0015,14.8685,14.9635,141000.0
2004-05-25 13:00:00,23.61,23.65,23.53,23.57,92400.0,14.9572,14.9825,14.9065,14.9319,92400.0
2004-05-25 13:30:00,23.57,23.65,23.53,23.59,80100.0,14.9319,14.9825,14.9065,14.9445,80100.0
2004-05-25 14:00:00,23.58,23.65,23.55,23.61,115600.0,14.9382,14.9825,14.9192,14.9572,115600.0
2004-05-25 14:30:00,23.63,23.71,23.6,23.65,238500.0,14.9699,15.0205,14.9509,14.9825,238500.0
2004-05-25 15:00:00,23.66,23.76,23.62,23.67,115200.0,14.9889,15.0522,14.9635,14.9952,115200.0
2004-05-25 15:30:00,23.67,23.84,23.67,23.79,195400.0,14.9952,15.1029,14.9952,15.0712,195400.0
2004-05-26 09:30:00,23.79,23.79,23.6,23.66,72600.0,15.0712,15.0712,14.9509,14.9889,72600.0
2004-05-26 10:00:00,23.65,23.7,23.56,23.67,216400.0,14.9825,15.0142,14.9255,14.9952,216400.0
2004-05-26 10:30:00,23.66,23.84,23.66,23.79,116600.0,14.9889,15.1029,14.9889,15.0712,116600.0
2004-05-26 11:00:00,23.78,23.81,23.74,23.76,108700.0,15.0649,15.0839,15.0396,15.0522,108700.0
2004-05-26 11:30:00,23.78,23.82,23.74,23.79,26600.0,15.0649,15.0902,15.0396,15.0712,26600.0
2004-05-26 12:00:00,23.79,23.87,23.77,23.86,34400.0,15.0712,15.1219,15.0586,15.1156,34400.0
2004-05-26 12:30:00,23.86,23.9,23.83,23.86,53200.0,15.1156,15.1409,15.0966,15.1156,53200.0
2004-05-26 13:00:00,23.86,23.86,23.79,23.79,122800.0,15.1156,15.1156,15.0712,15.0712,122800.0
2004-05-26 13:30:00,23.8,23.8,23.75,23.75,38100.0,15.0776,15.0776,15.0459,15.0459,38100.0
2004-05-26 14:00:00,23.76,23.8,23.73,23.76,56300.0,15.0522,15.0776,15.0332,15.0522,56300.0
2004-05-26 14:30:00,23.76,23.78,23.73,23.76,115500.0,15.0522,15.0649,15.0332,15.0522,115500.0
2004-05-26 15:00:00,23.76,23.8,23.71,23.71,69600.0,15.0522,15.0776,15.0205,15.0205,69600.0
2004-05-26 15:30:00,23.7,23.75,23.67,23.7,254100.0,15.0142,15.0459,14.9952,15.0142,254100.0
2004-05-27 09:30:00,23.67,24.0,23.67,23.95,370100.0,14.9952,15.2043,14.9952,15.1726,370100.0
2004-05-27 10:00:00,23.95,24.07,23.95,24.06,346100.0,15.1726,15.2486,15.1726,15.2423,346100.0
2004-05-27 10:30:00,24.06,24.14,24.04,24.14,181200.0,15.2423,15.293,15.2296,15.293,181200.0
2004-05-27 11:00:00,24.15,24.19,24.06,24.17,237500.0,15.2993,15.3246,15.2423,15.312,237500.0
2004-05-27 11:30:00,24.18,24.2,24.14,24.17,147400.0,15.3183,15.331,15.293,15.312,147400.0
2004-05-27 12:00:00,24.17,24.2,24.13,24.16,69400.0,15.312,15.331,15.2866,15.3056,69400.0
2004-05-27 12:30:00,24.15,24.18,24.09,24.09,43100.0,15.2993,15.3183,15.2613,15.2613,43100.0
2004-05-27 13:00:00,24.1,24.1,24.0,24.0,219100.0,15.2676,15.2676,15.2043,15.2043,219100.0
2004-05-27 13:30:00,24.0,24.05,23.98,24.05,205100.0,15.2043,15.2359,15.1916,15.2359,205100.0
2004-05-27 14:00:00,24.04,24.13,24.04,24.12,181500.0,15.2296,15.2866,15.2296,15.2803,181500.0
2004-05-27 14:30:00,24.12,24.16,24.1,24.12,167100.0,15.2803,15.3056,15.2676,15.2803,167100.0
2004-05-27 15:00:00,24.12,24.13,24.06,24.08,150500.0,15.2803,15.2866,15.2423,15.2549,150500.0
2004-05-27 15:30:00,24.07,24.16,24.06,24.1,474100.0,15.2486,15.3056,15.2423,15.2676,474100.0
2004-05-28 09:30:00,24.13,24.13,23.9,23.94,137400.0,15.2866,15.2866,15.1409,15.1663,137400.0
2004-05-28 10:00:00,23.95,24.04,23.85,23.86,94900.0,15.1726,15.2296,15.1092,15.1156,94900.0
2004-05-28 10:30:00,23.86,23.97,23.86,23.97,72400.0,15.1156,15.1853,15.1156,15.1853,72400.0
2004-05-28 11:00:00,23.97,24.04,23.88,23.95,67400.0,15.1853,15.2296,15.1282,15.1726,67400.0
2004-05-28 11:30:00,23.95,23.95,23.86,23.92,52400.0,15.1726,15.1726,15.1156,15.1536,52400.0
2004-05-28 12:00:00,23.92,24.05,23.92,24.01,40200.0,15.1536,15.2359,15.1536,15.2106,40200.0
2004-05-28 12:30:00,24.02,24.1,24.02,24.09,34600.0,15.2169,15.2676,15.2169,15.2613,34600.0
2004-05-28 13:00:00,24.09,24.1,24.04,24.07,39500.0,15.2613,15.2676,15.2296,15.2486,39500.0
2004-05-28 13:30:00,24.07,24.08,24.03,24.04,40400.0,15.2486,15.2549,15.2233,15.2296,40400.0
2004-05-28 14:00:00,24.04,24.08,24.03,24.03,52500.0,15.2296,15.2549,15.2233,15.2233,52500.0
2004-05-28 14:30:00,24.03,24.14,24.03,24.14,85500.0,15.2233,15.293,15.2233,15.293,85500.0
2004-05-28 15:00:00,24.14,24.21,24.1,24.21,122100.0,15.293,15.3373,15.2676,15.3373,122100.0
2004-05-28 15:30:00,24.2,24.24,24.15,24.23,184800.0,15.331,15.3563,15.2993,15.35,184800.0
2004-06-01 09:30:00,24.26,24.26,23.96,24.03,123700.0,15.369,15.369,15.1789,15.2233,123700.0
2004-06-01 10:00:00,24.03,24.1,23.98,24.06,75600.0,15.2233,15.2676,15.1916,15.2423,75600.0
2004-06-01 10:30:00,24.06,24.25,24.06,24.25,64600.0,15.2423,15.3626,15.2423,15.3626,64600.0
2004-06-01 11:00:00,24.24,24.25,23.98,24.02,134300.0,15.3563,15.3626,15.1916,15.2169,134300.0
2004-06-01 11:30:00,24.02,24.05,23.95,24.0,68200.0,15.2169,15.2359,15.1726,15.2043,68200.0
2004-06-01 12:00:00,24.0,24.06,23.96,24.04,47000.0,15.2043,15.2423,15.1789,15.2296,47000.0
2004-06-01 12:30:00,24.04,24.09,24.02,24.05,26200.0,15.2296,15.2613,15.2169,15.2359,26200.0
2004-06-01 13:00:00,24.06,24.07,24.01,24.03,36500.0,15.2423,15.2486,15.2106,15.2233,36500.0
2004-06-01 13:30:00,24.04,24.07,24.0,24.03,84200.0,15.2296,15.2486,15.2043,15.2233,84200.0
2004-06-01 14:00:00,24.03,24.07,23.99,24.0,61500.0,15.2233,15.2486,15.1979,15.2043,61500.0
2004-06-01 14:30:00,23.99,24.0,23.93,23.97,51200.0,15.1979,15.2043,15.1599,15.1853,51200.0
2004-06-01 15:00:00,23.98,24.0,23.89,23.9,91700.0,15.1916,15.2043,15.1346,15.1409,91700.0
2004-06-01 15:30:00,23.92,24.03,23.9,23.99,132900.0,15.1536,15.2233,15.1409,15.1979,132900.0
2004-06-02 09:30:00,23.95,24.16,23.95,24.09,208000.0,15.1726,15.3056,15.1726,15.2613,208000.0
2004-06-02 10:00:00,24.09,24.11,24.05,24.09,234900.0,15.2613,15.274,15.2359,15.2613,234900.0
2004-06-02 10:30:00,24.09,24.13,24.04,24.1,158100.0,15.2613,15.2866,15.2296,15.2676,158100.0
2004-06-02 11:00:00,24.1,24.11,24.07,24.1,71900.0,15.2676,15.274,15.2486,15.2676,71900.0
2004-06-02 11:30:00,24.1,24.12,24.04,24.04,79500.0,15.2676,15.2803,15.2296,15.2296,79500.0
2004-06-02 12:00:00,24.06,24.06,23.97,24.04,164900.0,15.2423,15.2423,15.1853,15.2296,164900.0
2004-06-02 12:30:00,24.04,24.08,24.0,24.03,80200.0,15.2296,15.2549,15.2043,15.2233,80200.0
2004-06-02 13:00:00,24.03,24.09,23.99,24.09,93900.0,15.2233,15.2613,15.1979,15.2613,93900.0
2004-06-02 13:30:00,24.09,24.11,24.07,24.09,74400.0,15.2613,15.274,15.2486,15.2613,74400.0
2004-06-02 14:00:00,24.1,24.21,24.09,24.19,144500.0,15.2676,15.3373,15.2613,15.3246,144500.0
2004-06-02 14:30:00,24.2,24.4,24.19,24.38,204200.0,15.331,15.4577,15.3246,15.445,204200.0
2004-06-02 15:00:00,24.37,24.46,24.37,24.45,190000.0,15.4387,15.4957,15.4387,15.4893,190000.0
2004-06-02 15:30:00,24.46,24.5,24.41,24.45,221700.0,15.4957,15.521,15.464,15.4893,221700.0
2004-06-03 09:30:00,24.3,24.34,24.19,24.28,80400.0,15.3943,15.4197,15.3246,15.3817,80400.0
2004-06-03 10:00:00,24.29,24.38,24.06,24.15,143400.0,15.388,15.445,15.2423,15.2993,143400.0
2004-06-03 10:30:00,24.16,24.24,24.13,24.15,68600.0,15.3056,15.3563,15.2866,15.2993,68600.0
2004-06-03 11:00:00,24.15,24.19,24.09,24.1,82700.0,15.2993,15.3246,15.2613,15.2676,82700.0
2004-06-03 11:30:00,24.12,24.25,24.11,24.25,175700.0,15.2803,15.3626,15.274,15.3626,175700.0
2004-06-03 12:00:00,24.25,24.32,24.22,24.31,84100.0,15.3626,15.407,15.3436,15.4007,84100.0
2004-06-03 12:30:00,24.32,24.36,24.3,24.33,208300.0,15.407,15.4323,15.3943,15.4133,208300.0
2004-06-03 13:00:00,24.33,24.36,24.31,24.33,92700.0,15.4133,15.4323,15.4007,15.4133,92700.0
2004-06-03 13:30:00,24.32,24.38,24.32,24.36,64600.0,15.407,15.445,15.407,15.4323,64600.0
2004-06-03 14:00:00,24.36,24.39,24.32,24.38,194600.0,15.4323,15.4513,15.407,15.445,194600.0
2004-06-03 14:30:00,24.38,24.4,24.36,24.37,133800.0,15.445,15.4577,15.4323,15.4387,133800.0
2004-06-03 15:00:00,24.37,24.43,24.35,24.39,98600.0,15.4387,15.4767,15.426,15.4513,98600.0
2004-06-03 15:30:00,24.39,24.42,24.38,24.41,408100.0,15.4513,15.4703,15.445,15.464,408100.0
2004-06-04 09:30:00,24.51,24.59,24.49,24.5,209800.0,15.5274,15.578,15.5147,15.521,209800.0
2004-06-04 10:00:00,24.5,24.55,24.46,24.51,148100.0,15.521,15.5527,15.4957,15.5274,148100.0
2004-06-04 10:30:00,24.51,24.55,24.5,24.54,95400.0,15.5274,15.5527,15.521,15.5464,95400.0
2004-06-04 11:00:00,24.54,24.63,24.53,24.61,214000.0,15.5464,15.6034,15.54,15.5907,214000.0
2004-06-04 11:30:00,24.61,24.62,24.5,24.55,110400.0,15.5907,15.597,15.521,15.5527,110400.0
2004-06-04 12:00:00,24.54,24.6,24.53,24.59,71100.0,15.5464,15.5844,15.54,15.578,71100.0
2004-06-04 12:30:00,24.59,24.68,24.58,24.68,125400.0,15.578,15.6351,15.5717,15.6351,125400.0
2004-06-04 13:00:00,24.68,24.76,24.68,24.71,101300.0,15.6351,15.6857,15.6351,15.6541,101300.0
2004-06-04 13:30:00,24.71,24.72,24.66,24.69,97800.0,15.6541,15.6604,15.6224,15.6414,97800.0
2004-06-04 14:00:00,24.69,24.74,24.67,24.7,102100.0,15.6414,15.6731,15.6287,15.6477,102100.0
2004-06-04 14:30:00,24.7,24.76,24.66,24.75,186400.0,15.6477,15.6857,15.6224,15.6794,186400.0
2004-06-04 15:00:00,24.75,24.81,24.67,24.81,120700.0,15.6794,15.7174,15.6287,15.7174,120700.0
2004-06-04 15:30:00,24.81,24.85,24.78,24.81,343200.0,15.7174,15.7428,15.6984,15.7174,343200.0
2004-06-07 09:30:00,24.9,25.18,24.85,25.11,776900.0,15.7744,15.9518,15.7428,15.9075,776900.0
2004-06-07 10:00:00,25.11,25.18,25.1,25.17,215400.0,15.9075,15.9518,15.9011,15.9455,215400.0
2004-06-07 10:30:00,25.17,25.18,25.12,25.16,155800.0,15.9455,15.9518,15.9138,15.9391,155800.0
2004-06-07 11:00:00,25.15,25.22,25.13,25.22,200100.0,15.9328,15.9772,15.9201,15.9772,200100.0
2004-06-07 11:30:00,25.22,25.36,25.22,25.33,210900.0,15.9772,16.0658,15.9772,16.0468,210900.0
2004-06-07 12:00:00,25.33,25.33,25.25,25.28,116700.0,16.0468,16.0468,15.9962,16.0152,116700.0
2004-06-07 12:30:00,25.28,25.28,25.18,25.19,70400.0,16.0152,16.0152,15.9518,15.9581,70400.0
2004-06-07 13:00:00,25.2,25.23,25.18,25.23,81200.0,15.9645,15.9835,15.9518,15.9835,81200.0
2004-06-07 13:30:00,25.23,25.37,25.23,25.36,122300.0,15.9835,16.0722,15.9835,16.0658,122300.0
2004-06-07 14:00:00,25.37,25.41,25.35,25.39,110200.0,16.0722,16.0975,16.0595,16.0848,110200.0
2004-06-07 14:30:00,25.4,25.45,25.38,25.44,151800.0,16.0912,16.1229,16.0785,16.1165,151800.0
2004-06-07 15:00:00,25.44,25.5,25.4,25.46,341500.0,16.1165,16.1545,16.0912,16.1292,341500.0
2004-06-07 15:30:00,25.47,25.49,25.35,25.4,460100.0,16.1355,16.1482,16.0595,16.0912,460100.0
2004-06-08 09:30:00,25.33,25.44,25.24,25.36,193100.0,16.0468,16.1165,15.9898,16.0658,193100.0
2004-06-08 10:00:00,25.37,25.41,25.3,25.34,225300.0,16.0722,16.0975,16.0278,16.0532,225300.0
2004-06-08 10:30:00,25.34,25.37,25.28,25.3,123300.0,16.0532,16.0722,16.0152,16.0278,123300.0
2004-06-08 11:00:00,25.3,25.31,25.24,25.29,94700.0,16.0278,16.0342,15.9898,16.0215,94700.0
2004-06-08 11:30:00,25.3,25.3,25.23,25.27,77000.0,16.0278,16.0278,15.9835,16.0088,77000.0
2004-06-08 12:00:00,25.26,25.3,25.17,25.21,119000.0,16.0025,16.0278,15.9455,15.9708,119000.0
2004-06-08 12:30:00,25.21,25.22,25.18,25.21,136900.0,15.9708,15.9772,15.9518,15.9708,136900.0
2004-06-08 13:00:00,25.21,25.3,25.2,25.3,70200.0,15.9708,16.0278,15.9645,16.0278,70200.0
2004-06-08 13:30:00,25.3,25.37,25.29,25.34,94600.0,16.0278,16.0722,16.0215,16.0532,94600.0
2004-06-08 14:00:00,25.35,25.36,25.29,25.31,130800.0,16.0595,16.0658,16.0215,16.0342,130800.0
2004-06-08 14:30:00,25.31,25.33,25.3,25.31,159700.0,16.0342,16.0468,16.0278,16.0342,159700.0
2004-06-08 15:00:00,25.31,25.32,25.24,25.3,188100.0,16.0342,16.0405,15.9898,16.0278,188100.0
2004-06-08 15:30:00,25.3,25.41,25.23,25.4,191600.0,16.0278,16.0975,15.9835,16.0912,191600.0
2004-06-09 09:30:00,24.9,25.11,24.81,25.01,674200.0,15.7744,15.9075,15.7174,15.8441,674200.0
2004-06-09 10:00:00,25.02,25.02,24.86,24.94,413300.0,15.8504,15.8504,15.7491,15.7998,413300.0
2004-06-09 10:30:00,24.93,24.97,24.77,24.78,182800.0,15.7934,15.8188,15.6921,15.6984,182800.0
2004-06-09 11:00:00,24.78,24.84,24.78,24.78,260800.0,15.6984,15.7364,15.6984,15.6984,260800.0
2004-06-09 11:30:00,24.78,24.8,24.76,24.77,181900.0,15.6984,15.7111,15.6857,15.6921,181900.0
2004-06-09 12:00:00,24.76,24.87,24.76,24.87,126900.0,15.6857,15.7554,15.6857,15.7554,126900.0
2004-06-09 12:30:00,24.87,24.94,24.87,24.93,71200.0,15.7554,15.7998,15.7554,15.7934,71200.0
2004-06-09 13:00:00,24.92,24.95,24.89,24.95,100100.0,15.7871,15.8061,15.7681,15.8061,100100.0
2004-06-09 13:30:00,24.95,24.95,24.86,24.87,126600.0,15.8061,15.8061,15.7491,15.7554,126600.0
2004-06-09 14:00:00,24.87,24.88,24.79,24.83,139400.0,15.7554,15.7618,15.7047,15.7301,139400.0
2004-06-09 14:30:00,24.84,24.88,24.78,24.88,161900.0,15.7364,15.7618,15.6984,15.7618,161900.0
2004-06-09 15:00:00,24.87,24.87,24.78,24.84,199100.0,15.7554,15.7554,15.6984,15.7364,199100.0
2004-06-09 15:30:00,24.84,24.87,24.76,24.77,248100.0,15.7364,15.7554,15.6857,15.6921,248100.0
2004-06-10 09:30:00,25.0,25.03,24.82,24.98,140400.0,15.8378,15.8568,15.7237,15.8251,140400.0
2004-06-10 10:00:00,24.98,25.04,24.96,25.0,184600.0,15.8251,15.8631,15.8124,15.8378,184600.0
2004-06-10 10:30:00,25.0,25.04,24.98,25.01,207100.0,15.8378,15.8631,15.8251,15.8441,207100.0
2004-06-10 11:00:00,25.01,25.01,24.94,24.98,177800.0,15.8441,15.8441,15.7998,15.8251,177800.0
2004-06-10 11:30:00,24.98,25.0,24.92,24.98,143400.0,15.8251,15.8378,15.7871,15.8251,143400.0
2004-06-10 12:00:00,24.97,25.02,24.94,25.0,163000.0,15.8188,15.8504,15.7998,15.8378,163000.0
2004-06-10 12:30:00,24.99,25.02,24.97,25.0,45300.0,15.8314,15.8504,15.8188,15.8378,45300.0
2004-06-10 13:00:00,25.0,25.04,24.98,25.0,60100.0,15.8378,15.8631,15.8251,15.8378,60100.0
2004-06-10 13:30:00,25.0,25.02,24.95,24.98,53300.0,15.8378,15.8504,15.8061,15.8251,53300.0
2004-06-10 14:00:00,24.99,25.0,24.95,24.98,83100.0,15.8314,15.8378,15.8061,15.8251,83100.0
2004-06-10 14:30:00,24.98,25.04,24.95,24.95,70500.0,15.8251,15.8631,15.8061,15.8061,70500.0
2004-06-10 15:00:00,24.96,24.97,24.89,24.91,105400.0,15.8124,15.8188,15.7681,15.7808,105400.0
2004-06-10 15:30:00,24.91,24.97,24.88,24.97,217900.0,15.7808,15.8188,15.7618,15.8188,217900.0
2004-06-14 09:30:00,24.74,24.82,24.5,24.62,125400.0,15.6731,15.7237,15.521,15.597,125400.0
2004-06-14 10:00:00,24.64,24.64,24.51,24.53,93400.0,15.6097,15.6097,15.5274,15.54,93400.0
2004-06-14 10:30:00,24.54,24.54,24.3,24.35,140400.0,15.5464,15.5464,15.3943,15.426,140400.0
2004-06-14 11:00:00,24.35,24.55,24.35,24.54,166700.0,15.426,15.5527,15.426,15.5464,166700.0
2004-06-14 11:30:00,24.53,24.63,24.51,24.53,54100.0,15.54,15.6034,15.5274,15.54,54100.0
2004-06-14 12:00:00,24.53,24.53,24.48,24.48,46100.0,15.54,15.54,15.5084,15.5084,46100.0
2004-06-14 12:30:00,24.47,24.55,24.45,24.54,78500.0,15.502,15.5527,15.4893,15.5464,78500.0
2004-06-14 13:00:00,24.53,24.62,24.52,24.58,79600.0,15.54,15.597,15.5337,15.5717,79600.0
2004-06-14 13:30:00,24.57,24.6,24.54,24.58,35500.0,15.5654,15.5844,15.5464,15.5717,35500.0
2004-06-14 14:00:00,24.59,24.64,24.56,24.59,66200.0,15.578,15.6097,15.559,15.578,66200.0
2004-06-14 14:30:00,24.6,24.6,24.41,24.43,121400.0,15.5844,15.5844,15.464,15.4767,121400.0
2004-06-14 15:00:00,24.42,24.46,24.37,24.42,134200.0,15.4703,15.4957,15.4387,15.4703,134200.0
2004-06-14 15:30:00,24.42,24.48,24.39,24.47,187300.0,15.4703,15.5084,15.4513,15.502,187300.0
2004-06-15 09:30:00,24.55,24.7,24.51,24.65,155500.0,15.5527,15.6477,15.5274,15.6161,155500.0
2004-06-15 10:00:00,24.66,24.9,24.66,24.87,138700.0,15.6224,15.7744,15.6224,15.7554,138700.0
2004-06-15 10:30:00,24.86,25.02,24.86,25.0,164500.0,15.7491,15.8504,15.7491,15.8378,164500.0
2004-06-15 11:00:00,25.0,25.0,24.95,24.98,136500.0,15.8378,15.8378,15.8061,15.8251,136500.0
2004-06-15 11:30:00,24.98,25.0,24.88,24.89,89300.0,15.8251,15.8378,15.7618,15.7681,89300.0
2004-06-15 12:00:00,24.9,24.98,24.89,24.98,101400.0,15.7744,15.8251,15.7681,15.8251,101400.0
2004-06-15 12:30:00,24.99,24.99,24.94,24.96,76700.0,15.8314,15.8314,15.7998,15.8124,76700.0
2004-06-15 13:00:00,24.95,24.96,24.91,24.95,96800.0,15.8061,15.8124,15.7808,15.8061,96800.0
2004-06-15 13:30:00,24.95,25.02,24.95,24.99,141000.0,15.8061,15.8504,15.8061,15.8314,141000.0
2004-06-15 14:00:00,24.99,25.0,24.92,24.95,60800.0,15.8314,15.8378,15.7871,15.8061,60800.0
2004-06-15 14:30:00,24.95,24.95,24.8,24.85,85500.0,15.8061,15.8061,15.7111,15.7428,85500.0
2004-06-15 15:00:00,24.86,24.92,24.71,24.77,242200.0,15.7491,15.7871,15.6541,15.6921,242200.0
2004-06-15 15:30:00,24.77,24.85,24.75,24.84,274800.0,15.6921,15.7428,15.6794,15.7364,274800.0
2004-06-16 09:30:00,24.78,24.9,24.74,24.81,67500.0,15.6984,15.7744,15.6731,15.7174,67500.0
2004-06-16 10:00:00,24.81,24.94,24.78,24.9,56500.0,15.7174,15.7998,15.6984,15.7744,56500.0
2004-06-16 10:30:00,24.9,24.97,24.86,24.91,34700.0,15.7744,15.8188,15.7491,15.7808,34700.0
2004-06-16 11:00:00,24.91,24.91,24.88,24.89,33700.0,15.7808,15.7808,15.7618,15.7681,33700.0
2004-06-16 11:30:00,24.89,24.96,24.89,24.95,34700.0,15.7681,15.8124,15.7681,15.8061,34700.0
2004-06-16 12:00:00,24.95,24.95,24.87,24.89,51100.0,15.8061,15.8061,15.7554,15.7681,51100.0
2004-06-16 12:30:00,24.89,24.93,24.87,24.91,51600.0,15.7681,15.7934,15.7554,15.7808,51600.0
2004-06-16 13:00:00,24.92,24.95,24.86,24.93,75800.0,15.7871,15.8061,15.7491,15.7934,75800.0
2004-06-16 13:30:00,24.91,24.95,24.91,24.92,28000.0,15.7808,15.8061,15.7808,15.7871,28000.0
2004-06-16 14:00:00,24.91,24.98,24.91,24.97,60400.0,15.7808,15.8251,15.7808,15.8188,60400.0
2004-06-16 14:30:00,24.97,25.05,24.96,25.03,95100.0,15.8188,15.8695,15.8124,15.8568,95100.0
2004-06-16 15:00:00,25.04,25.08,24.98,25.08,136700.0,15.8631,15.8885,15.8251,15.8885,136700.0
2004-06-16 15:30:00,25.09,25.11,25.05,25.06,208000.0,15.8948,15.9075,15.8695,15.8758,208000.0
2004-06-17 09:30:00,25.07,25.1,24.84,24.92,74700.0,15.8821,15.9011,15.7364,15.7871,74700.0
2004-06-17 10:00:00,24.91,25.01,24.85,25.01,190200.0,15.7808,15.8441,15.7428,15.8441,190200.0
2004-06-17 10:30:00,25.01,25.02,24.97,25.0,121700.0,15.8441,15.8504,15.8188,15.8378,121700.0
2004-06-17 11:00:00,25.0,25.0,24.99,25.0,36500.0,15.8378,15.8378,15.8314,15.8378,36500.0
2004-06-17 11:30:00,25.0,25.06,24.98,25.05,54300.0,15.8378,15.8758,15.8251,15.8695,54300.0
2004-06-17 12:00:00,25.06,25.09,25.02,25.04,57000.0,15.8758,15.8948,15.8504,15.8631,57000.0
2004-06-17 12:30:00,25.04,25.05,25.03,25.04,30800.0,15.8631,15.8695,15.8568,15.8631,30800.0
2004-06-17 13:00:00,25.04,25.06,25.03,25.04,33800.0,15.8631,15.8758,15.8568,15.8631,33800.0
2004-06-17 13:30:00,25.04,25.07,25.04,25.06,34000.0,15.8631,15.8821,15.8631,15.8758,34000.0
2004-06-17 14:00:00,25.07,25.12,25.06,25.12,62300.0,15.8821,15.9138,15.8758,15.9138,62300.0
2004-06-17 14:30:00,25.11,25.13,25.01,25.03,59200.0,15.9075,15.9201,15.8441,15.8568,59200.0
2004-06-17 15:00:00,25.05,25.08,25.0,25.02,79300.0,15.8695,15.8885,15.8378,15.8504,79300.0
2004-06-17 15:30:00,25.03,25.09,25.0,25.05,113400.0,15.8568,15.8948,15.8378,15.8695,113400.0
2004-06-18 09:30:00,24.9,24.98,24.86,24.88,131800.0,15.7744,15.8251,15.7491,15.7618,131800.0
2004-06-18 10:00:00,24.91,25.01,24.88,25.01,107000.0,15.7808,15.8441,15.7618,15.8441,107000.0
2004-06-18 10:30:00,25.02,25.08,25.02,25.03,54200.0,15.8504,15.8885,15.8504,15.8568,54200.0
2004-06-18 11:00:00,25.02,25.03,24.98,25.01,57300.0,15.8504,15.8568,15.8251,15.8441,57300.0
2004-06-18 11:30:00,25.01,25.05,25.0,25.03,95000.0,15.8441,15.8695,15.8378,15.8568,95000.0
2004-06-18 12:00:00,25.02,25.05,25.02,25.05,81700.0,15.8504,15.8695,15.8504,15.8695,81700.0
2004-06-18 12:30:00,25.05,25.05,25.04,25.05,35100.0,15.8695,15.8695,15.8631,15.8695,35100.0
2004-06-18 13:00:00,25.05,25.05,25.02,25.03,53000.0,15.8695,15.8695,15.8504,15.8568,53000.0
2004-06-18 13:30:00,25.03,25.04,24.96,24.99,45900.0,15.8568,15.8631,15.8124,15.8314,45900.0
2004-06-18 14:00:00,24.99,25.02,24.98,25.0,47100.0,15.8314,15.8504,15.8251,15.8378,47100.0
2004-06-18 14:30:00,25.01,25.01,24.8,24.89,97200.0,15.8441,15.8441,15.7111,15.7681,97200.0
2004-06-18 15:00:00,24.88,25.02,24.87,24.99,98300.0,15.7618,15.8504,15.7554,15.8314,98300.0
2004-06-18 15:30:00,25.0,25.07,24.94,24.99,90600.0,15.8378,15.8821,15.7998,15.8314,90600.0
2004-06-21 09:30:00,24.94,25.09,24.91,25.08,106600.0,15.7998,15.8948,15.7808,15.8885,106600.0
2004-06-21 10:00:00,25.08,25.11,25.04,25.06,72100.0,15.8885,15.9075,15.8631,15.8758,72100.0
2004-06-21 10:30:00,25.05,25.06,24.98,25.0,54700.0,15.8695,15.8758,15.8251,15.8378,54700.0
2004-06-21 11:00:00,24.99,25.02,24.92,24.98,78400.0,15.8314,15.8504,15.7871,15.8251,78400.0
2004-06-21 11:30:00,24.98,25.0,24.96,24.96,37800.0,15.8251,15.8378,15.8124,15.8124,37800.0
2004-06-21 12:00:00,24.96,25.0,24.93,25.0,16000.0,15.8124,15.8378,15.7934,15.8378,16000.0
2004-06-21 12:30:00,25.0,25.02,24.99,25.01,32700.0,15.8378,15.8504,15.8314,15.8441,32700.0
2004-06-21 13:00:00,25.01,25.03,24.95,25.02,37600.0,15.8441,15.8568,15.8061,15.8504,37600.0
2004-06-21 13:30:00,25.02,25.09,25.01,25.09,34300.0,15.8504,15.8948,15.8441,15.8948,34300.0
2004-06-21 14:00:00,25.08,25.15,25.08,25.15,64000.0,15.8885,15.9328,15.8885,15.9328,64000.0
2004-06-21 14:30:00,25.15,25.15,25.1,25.12,45000.0,15.9328,15.9328,15.9011,15.9138,45000.0
2004-06-21 15:00:00,25.12,25.13,25.0,25.0,66800.0,15.9138,15.9201,15.8378,15.8378,66800.0
2004-06-21 15:30:00,24.99,25.02,24.92,24.94,170400.0,15.8314,15.8504,15.7871,15.7998,170400.0
2004-06-22 09:30:00,24.8,24.84,24.66,24.77,114200.0,15.7111,15.7364,15.6224,15.6921,114200.0
2004-06-22 10:00:00,24.78,24.84,24.7,24.83,46000.0,15.6984,15.7364,15.6477,15.7301,46000.0
2004-06-22 10:30:00,24.83,24.86,24.76,24.76,132900.0,15.7301,15.7491,15.6857,15.6857,132900.0
2004-06-22 11:00:00,24.75,24.75,24.61,24.66,50300.0,15.6794,15.6794,15.5907,15.6224,50300.0
2004-06-22 11:30:00,24.66,24.66,24.61,24.65,38700.0,15.6224,15.6224,15.5907,15.6161,38700.0
2004-06-22 12:00:00,24.64,24.7,24.63,24.7,32900.0,15.6097,15.6477,15.6034,15.6477,32900.0
2004-06-22 12:30:00,24.7,24.75,24.69,24.73,62600.0,15.6477,15.6794,15.6414,15.6667,62600.0
2004-06-22 13:00:00,24.72,24.72,24.66,24.66,60100.0,15.6604,15.6604,15.6224,15.6224,60100.0
2004-06-22 13:30:00,24.66,24.73,24.64,24.71,64700.0,15.6224,15.6667,15.6097,15.6541,64700.0
2004-06-22 14:00:00,24.71,24.8,24.7,24.78,117200.0,15.6541,15.7111,15.6477,15.6984,117200.0
2004-06-22 14:30:00,24.79,24.83,24.75,24.75,125700.0,15.7047,15.7301,15.6794,15.6794,125700.0
2004-06-22 15:00:00,24.75,24.8,24.72,24.8,87300.0,15.6794,15.7111,15.6604,15.7111,87300.0
2004-06-22 15:30:00,24.8,24.89,24.8,24.85,148300.0,15.7111,15.7681,15.7111,15.7428,148300.0
2004-06-23 09:30:00,24.88,25.12,24.88,25.08,257400.0,15.7618,15.9138,15.7618,15.8885,257400.0
2004-06-23 10:00:00,25.08,25.26,25.07,25.26,172200.0,15.8885,16.0025,15.8821,16.0025,172200.0
2004-06-23 10:30:00,25.27,25.38,25.27,25.34,341800.0,16.0088,16.0785,16.0088,16.0532,341800.0
2004-06-23 11:00:00,25.35,25.44,25.34,25.43,214100.0,16.0595,16.1165,16.0532,16.1102,214100.0
2004-06-23 11:30:00,25.42,25.44,25.37,25.4,192900.0,16.1039,16.1165,16.0722,16.0912,192900.0
2004-06-23 12:00:00,25.39,25.45,25.38,25.42,114700.0,16.0848,16.1229,16.0785,16.1039,114700.0
2004-06-23 12:30:00,25.42,25.49,25.41,25.47,115700.0,16.1039,16.1482,16.0975,16.1355,115700.0
2004-06-23 13:00:00,25.49,25.5,25.45,25.49,122500.0,16.1482,16.1545,16.1229,16.1482,122500.0
2004-06-23 13:30:00,25.5,25.5,25.43,25.49,93500.0,16.1545,16.1545,16.1102,16.1482,93500.0
2004-06-23 14:00:00,25.48,25.65,25.47,25.63,194200.0,16.1419,16.2496,16.1355,16.2369,194200.0
2004-06-23 14:30:00,25.64,25.74,25.64,25.67,241200.0,16.2432,16.3066,16.2432,16.2622,241200.0
2004-06-23 15:00:00,25.68,25.87,25.68,25.85,205600.0,16.2686,16.3889,16.2686,16.3763,205600.0
2004-06-23 15:30:00,25.84,25.99,25.83,25.94,257100.0,16.3699,16.465,16.3636,16.4333,257100.0
2004-06-24 09:30:00,26.45,26.45,25.82,25.93,150900.0,16.7564,16.7564,16.3573,16.4269,150900.0
2004-06-24 10:00:00,25.93,26.03,25.93,25.96,241900.0,16.4269,16.4903,16.4269,16.4459,241900.0
2004-06-24 10:30:00,25.96,26.0,25.89,25.9,99300.0,16.4459,16.4713,16.4016,16.4079,99300.0
2004-06-24 11:00:00,25.91,25.94,25.87,25.89,122100.0,16.4143,16.4333,16.3889,16.4016,122100.0
2004-06-24 11:30:00,25.89,25.91,25.85,25.87,166100.0,16.4016,16.4143,16.3763,16.3889,166100.0
2004-06-24 12:00:00,25.87,25.9,25.86,25.88,66300.0,16.3889,16.4079,16.3826,16.3953,66300.0
2004-06-24 12:30:00,25.89,25.97,25.89,25.96,57500.0,16.4016,16.4523,16.4016,16.4459,57500.0
2004-06-24 13:00:00,25.96,25.99,25.96,25.98,48100.0,16.4459,16.465,16.4459,16.4586,48100.0
2004-06-24 13:30:00,25.99,26.0,25.93,25.93,96700.0,16.465,16.4713,16.4269,16.4269,96700.0
2004-06-24 14:00:00,25.93,25.99,25.93,25.95,70700.0,16.4269,16.465,16.4269,16.4396,70700.0
2004-06-24 14:30:00,25.94,25.99,25.9,25.9,106800.0,16.4333,16.465,16.4079,16.4079,106800.0
2004-06-24 15:00:00,25.9,25.95,25.87,25.94,92400.0,16.4079,16.4396,16.3889,16.4333,92400.0
2004-06-24 15:30:00,25.94,25.95,25.88,25.9,157700.0,16.4333,16.4396,16.3953,16.4079,157700.0
2004-06-25 09:30:00,25.98,26.0,25.8,25.82,206100.0,16.4586,16.4713,16.3446,16.3573,206100.0
2004-06-25 10:00:00,25.82,25.97,25.78,25.97,122400.0,16.3573,16.4523,16.3319,16.4523,122400.0
2004-06-25 10:30:00,25.97,25.97,25.93,25.97,120600.0,16.4523,16.4523,16.4269,16.4523,120600.0
2004-06-25 11:00:00,25.97,25.98,25.8,25.9,127300.0,16.4523,16.4586,16.3446,16.4079,127300.0
2004-06-25 11:30:00,25.93,25.95,25.8,25.9,148400.0,16.4269,16.4396,16.3446,16.4079,148400.0
2004-06-25 12:00:00,25.91,25.94,25.85,25.87,168300.0,16.4143,16.4333,16.3763,16.3889,168300.0
2004-06-25 12:30:00,25.87,25.9,25.86,25.89,42100.0,16.3889,16.4079,16.3826,16.4016,42100.0
2004-06-25 13:00:00,25.9,25.98,25.85,25.96,95700.0,16.4079,16.4586,16.3763,16.4459,95700.0
2004-06-25 13:30:00,25.95,25.96,25.92,25.95,94700.0,16.4396,16.4459,16.4206,16.4396,94700.0
2004-06-25 14:00:00,25.95,25.95,25.8,25.85,131000.0,16.4396,16.4396,16.3446,16.3763,131000.0
2004-06-25 14:30:00,25.85,25.89,25.84,25.86,42000.0,16.3763,16.4016,16.3699,16.3826,42000.0
2004-06-25 15:00:00,25.86,25.93,25.81,25.82,146000.0,16.3826,16.4269,16.3509,16.3573,146000.0
2004-06-25 15:30:00,25.82,25.82,25.72,25.77,275100.0,16.3573,16.3573,16.2939,16.3256,275100.0
2004-06-28 09:30:00,25.84,26.0,25.75,26.0,132300.0,16.3699,16.4713,16.3129,16.4713,132300.0
2004-06-28 10:00:00,25.99,26.01,25.98,25.98,104600.0,16.465,16.4776,16.4586,16.4586,104600.0
2004-06-28 10:30:00,25.99,26.04,25.98,26.02,97500.0,16.465,16.4966,16.4586,16.484,97500.0
2004-06-28 11:00:00,26.01,26.03,25.97,25.98,46900.0,16.4776,16.4903,16.4523,16.4586,46900.0
2004-06-28 11:30:00,25.98,26.0,25.95,26.0,55700.0,16.4586,16.4713,16.4396,16.4713,55700.0
2004-06-28 12:00:00,25.99,26.0,25.96,25.98,22500.0,16.465,16.4713,16.4459,16.4586,22500.0
2004-06-28 12:30:00,25.99,26.0,25.97,25.98,27100.0,16.465,16.4713,16.4523,16.4586,27100.0
2004-06-28 13:00:00,25.98,26.0,25.97,25.98,45500.0,16.4586,16.4713,16.4523,16.4586,45500.0
2004-06-28 13:30:00,25.99,26.0,25.98,25.99,27300.0,16.465,16.4713,16.4586,16.465,27300.0
2004-06-28 14:00:00,25.99,25.99,25.81,25.85,50900.0,16.465,16.465,16.3509,16.3763,50900.0
2004-06-28 14:30:00,25.85,25.87,25.77,25.81,97000.0,16.3763,16.3889,16.3256,16.3509,97000.0
2004-06-28 15:00:00,25.81,25.85,25.76,25.83,50500.0,16.3509,16.3763,16.3192,16.3636,50500.0
2004-06-28 15:30:00,25.85,25.95,25.84,25.91,119000.0,16.3763,16.4396,16.3699,16.4143,119000.0
2004-06-29 09:30:00,25.91,25.91,25.72,25.76,132200.0,16.4143,16.4143,16.2939,16.3192,132200.0
2004-06-29 10:00:00,25.78,25.8,25.7,25.7,135300.0,16.3319,16.3446,16.2812,16.2812,135300.0
2004-06-29 10:30:00,25.71,25.72,25.69,25.69,95900.0,16.2876,16.2939,16.2749,16.2749,95900.0
2004-06-29 11:00:00,25.69,25.82,25.69,25.78,98400.0,16.2749,16.3573,16.2749,16.3319,98400.0
2004-06-29 11:30:00,25.79,26.0,25.77,26.0,158000.0,16.3383,16.4713,16.3256,16.4713,158000.0
2004-06-29 12:00:00,26.0,26.19,26.0,26.18,135500.0,16.4713,16.5917,16.4713,16.5853,135500.0
2004-06-29 12:30:00,26.18,26.2,26.13,26.15,130900.0,16.5853,16.598,16.5536,16.5663,130900.0
2004-06-29 13:00:00,26.15,26.18,26.14,26.17,65200.0,16.5663,16.5853,16.56,16.579,65200.0
2004-06-29 13:30:00,26.17,26.17,26.08,26.09,80100.0,16.579,16.579,16.522,16.5283,80100.0
2004-06-29 14:00:00,26.09,26.13,26.05,26.11,93500.0,16.5283,16.5536,16.503,16.541,93500.0
2004-06-29 14:30:00,26.11,26.19,26.1,26.17,82000.0,16.541,16.5917,16.5346,16.579,82000.0
2004-06-29 15:00:00,26.17,26.25,26.17,26.21,114600.0,16.579,16.6297,16.579,16.6043,114600.0
2004-06-29 15:30:00,26.24,26.27,26.0,26.22,307600.0,16.6233,16.6423,16.4713,16.6107,307600.0
2004-06-30 09:30:00,26.25,26.26,26.17,26.17,99900.0,16.6297,16.636,16.579,16.579,99900.0
2004-06-30 10:00:00,26.16,26.18,26.05,26.18,164800.0,16.5727,16.5853,16.503,16.5853,164800.0
2004-06-30 10:30:00,26.16,26.19,26.13,26.16,121300.0,16.5727,16.5917,16.5536,16.5727,121300.0
2004-06-30 11:00:00,26.17,26.18,26.11,26.11,43300.0,16.579,16.5853,16.541,16.541,43300.0
2004-06-30 11:30:00,26.11,26.13,26.08,26.1,82300.0,16.541,16.5536,16.522,16.5346,82300.0
2004-06-30 12:00:00,26.1,26.18,26.09,26.17,23400.0,16.5346,16.5853,16.5283,16.579,23400.0
2004-06-30 12:30:00,26.17,26.24,26.15,26.21,27000.0,16.579,16.6233,16.5663,16.6043,27000.0
2004-06-30 13:00:00,26.21,26.23,26.17,26.21,42600.0,16.6043,16.617,16.579,16.6043,42600.0
2004-06-30 13:30:00,26.21,26.34,26.21,26.34,81400.0,16.6043,16.6867,16.6043,16.6867,81400.0
2004-06-30 14:00:00,26.34,26.48,26.3,26.4,118700.0,16.6867,16.7754,16.6613,16.7247,118700.0
2004-06-30 14:30:00,26.4,26.5,26.34,26.5,134400.0,16.7247,16.788,16.6867,16.788,134400.0
2004-06-30 15:00:00,26.5,26.57,26.46,26.56,164500.0,16.788,16.8324,16.7627,16.8261,164500.0
2004-06-30 15:30:00,26.56,26.6,26.51,26.52,189500.0,16.8261,16.8514,16.7944,16.8007,189500.0
2004-07-01 09:30:00,26.47,26.58,26.29,26.32,144500.0,16.769,16.8387,16.655,16.674,144500.0
2004-07-01 10:00:00,26.32,26.33,26.22,26.23,144200.0,16.674,16.6803,16.6107,16.617,144200.0
2004-07-01 10:30:00,26.22,26.25,26.09,26.12,60000.0,16.6107,16.6297,16.5283,16.5473,60000.0
2004-07-01 11:00:00,26.11,26.11,25.82,25.9,171900.0,16.541,16.541,16.3573,16.4079,171900.0
2004-07-01 11:30:00,25.88,25.9,25.82,25.89,56500.0,16.3953,16.4079,16.3573,16.4016,56500.0
2004-07-01 12:00:00,25.89,25.89,25.76,25.82,83800.0,16.4016,16.4016,16.3192,16.3573,83800.0
2004-07-01 12:30:00,25.83,25.92,25.82,25.89,91400.0,16.3636,16.4206,16.3573,16.4016,91400.0
2004-07-01 13:00:00,25.9,25.92,25.85,25.9,48800.0,16.4079,16.4206,16.3763,16.4079,48800.0
2004-07-01 13:30:00,25.9,25.91,25.74,25.75,96500.0,16.4079,16.4143,16.3066,16.3129,96500.0
2004-07-01 14:00:00,25.77,25.84,25.74,25.84,88300.0,16.3256,16.3699,16.3066,16.3699,88300.0
2004-07-01 14:30:00,25.82,25.89,25.77,25.8,106800.0,16.3573,16.4016,16.3256,16.3446,106800.0
2004-07-01 15:00:00,25.79,25.9,25.77,25.85,55800.0,16.3383,16.4079,16.3256,16.3763,55800.0
2004-07-01 15:30:00,25.85,25.95,25.76,25.76,286400.0,16.3763,16.4396,16.3192,16.3192,286400.0
2004-07-02 09:30:00,25.72,25.72,25.37,25.39,114200.0,16.2939,16.2939,16.0722,16.0848,114200.0
2004-07-02 10:00:00,25.39,25.46,25.29,25.46,168700.0,16.0848,16.1292,16.0215,16.1292,168700.0
2004-07-02 10:30:00,25.45,25.6,25.42,25.58,213900.0,16.1229,16.2179,16.1039,16.2052,213900.0
2004-07-02 11:00:00,25.57,25.57,25.49,25.49,326500.0,16.1989,16.1989,16.1482,16.1482,326500.0
2004-07-02 11:30:00,25.49,25.5,25.44,25.47,100500.0,16.1482,16.1545,16.1165,16.1355,100500.0
2004-07-02 12:00:00,25.48,25.53,25.34,25.37,50200.0,16.1419,16.1735,16.0532,16.0722,50200.0
2004-07-02 12:30:00,25.41,25.43,25.36,25.41,31500.0,16.0975,16.1102,16.0658,16.0975,31500.0
2004-07-02 13:00:00,25.41,25.46,25.4,25.46,31300.0,16.0975,16.1292,16.0912,16.1292,31300.0
2004-07-02 13:30:00,25.46,25.47,25.42,25.43,20000.0,16.1292,16.1355,16.1039,16.1102,20000.0
2004-07-02 14:00:00,25.43,25.45,25.38,25.44,31200.0,16.1102,16.1229,16.0785,16.1165,31200.0
2004-07-02 14:30:00,25.45,25.48,25.4,25.43,71100.0,16.1229,16.1419,16.0912,16.1102,71100.0
2004-07-02 15:00:00,25.43,25.47,25.35,25.35,148300.0,16.1102,16.1355,16.0595,16.0595,148300.0
2004-07-02 15:30:00,25.35,25.4,25.2,25.23,297400.0,16.0595,16.0912,15.9645,15.9835,297400.0
2004-07-06 09:30:00,25.12,25.39,25.12,25.39,134100.0,15.9138,16.0848,15.9138,16.0848,134100.0
2004-07-06 10:00:00,25.39,25.4,25.19,25.26,124800.0,16.0848,16.0912,15.9581,16.0025,124800.0
2004-07-06 10:30:00,25.26,25.29,25.23,25.27,53900.0,16.0025,16.0215,15.9835,16.0088,53900.0
2004-07-06 11:00:00,25.27,25.28,25.15,25.24,109200.0,16.0088,16.0152,15.9328,15.9898,109200.0
2004-07-06 11:30:00,25.23,25.23,25.1,25.12,79000.0,15.9835,15.9835,15.9011,15.9138,79000.0
2004-07-06 12:00:00,25.12,25.17,25.08,25.16,63300.0,15.9138,15.9455,15.8885,15.9391,63300.0
2004-07-06 12:30:00,25.16,25.21,25.14,25.18,64200.0,15.9391,15.9708,15.9265,15.9518,64200.0
2004-07-06 13:00:00,25.19,25.23,25.16,25.2,55700.0,15.9581,15.9835,15.9391,15.9645,55700.0
2004-07-06 13:30:00,25.2,25.21,25.12,25.12,65400.0,15.9645,15.9708,15.9138,15.9138,65400.0
2004-07-06 14:00:00,25.12,25.17,25.1,25.1,46900.0,15.9138,15.9455,15.9011,15.9011,46900.0
2004-07-06 14:30:00,25.11,25.19,25.09,25.13,74000.0,15.9075,15.9581,15.8948,15.9201,74000.0
2004-07-06 15:00:00,25.14,25.2,25.11,25.18,156300.0,15.9265,15.9645,15.9075,15.9518,156300.0
2004-07-06 15:30:00,25.18,25.21,25.11,25.11,120600.0,15.9518,15.9708,15.9075,15.9075,120600.0
2004-07-07 09:30:00,25.14,25.22,25.06,25.21,87500.0,15.9265,15.9772,15.8758,15.9708,87500.0
2004-07-07 10:00:00,25.2,25.31,25.19,25.3,114600.0,15.9645,16.0342,15.9581,16.0278,114600.0
2004-07-07 10:30:00,25.3,25.31,25.28,25.3,52400.0,16.0278,16.0342,16.0152,16.0278,52400.0
2004-07-07 11:00:00,25.3,25.41,25.29,25.41,74400.0,16.0278,16.0975,16.0215,16.0975,74400.0
2004-07-07 11:30:00,25.41,25.47,25.38,25.45,106100.0,16.0975,16.1355,16.0785,16.1229,106100.0
2004-07-07 12:00:00,25.45,25.52,25.43,25.51,104500.0,16.1229,16.1672,16.1102,16.1609,104500.0
2004-07-07 12:30:00,25.51,25.55,25.49,25.51,39100.0,16.1609,16.1862,16.1482,16.1609,39100.0
2004-07-07 13:00:00,25.52,25.57,25.49,25.55,56300.0,16.1672,16.1989,16.1482,16.1862,56300.0
2004-07-07 13:30:00,25.55,25.62,25.53,25.58,94400.0,16.1862,16.2306,16.1735,16.2052,94400.0
2004-07-07 14:00:00,25.58,25.63,25.57,25.62,55200.0,16.2052,16.2369,16.1989,16.2306,55200.0
2004-07-07 14:30:00,25.62,25.63,25.55,25.55,68300.0,16.2306,16.2369,16.1862,16.1862,68300.0
2004-07-07 15:00:00,25.55,25.56,25.49,25.53,49500.0,16.1862,16.1925,16.1482,16.1735,49500.0
2004-07-07 15:30:00,25.53,25.56,25.48,25.55,130900.0,16.1735,16.1925,16.1419,16.1862,130900.0
2004-07-08 09:30:00,25.2,25.25,25.07,25.11,143200.0,15.9645,15.9962,15.8821,15.9075,143200.0
2004-07-08 10:00:00,25.13,25.21,24.95,25.0,195100.0,15.9201,15.9708,15.8061,15.8378,195100.0
2004-07-08 10:30:00,25.0,25.09,24.97,25.06,133400.0,15.8378,15.8948,15.8188,15.8758,133400.0
2004-07-08 11:00:00,25.06,25.12,25.04,25.08,148200.0,15.8758,15.9138,15.8631,15.8885,148200.0
2004-07-08 11:30:00,25.1,25.23,25.1,25.21,74800.0,15.9011,15.9835,15.9011,15.9708,74800.0
2004-07-08 12:00:00,25.2,25.21,25.18,25.19,52300.0,15.9645,15.9708,15.9518,15.9581,52300.0
2004-07-08 12:30:00,25.19,25.21,25.18,25.2,45400.0,15.9581,15.9708,15.9518,15.9645,45400.0
2004-07-08 13:00:00,25.2,25.2,25.17,25.19,74400.0,15.9645,15.9645,15.9455,15.9581,74400.0
2004-07-08 13:30:00,25.19,25.22,25.17,25.18,64700.0,15.9581,15.9772,15.9455,15.9518,64700.0
2004-07-08 14:00:00,25.18,25.18,25.12,25.12,132000.0,15.9518,15.9518,15.9138,15.9138,132000.0
2004-07-08 14:30:00,25.12,25.15,25.0,25.05,146100.0,15.9138,15.9328,15.8378,15.8695,146100.0
2004-07-08 15:00:00,25.05,25.05,24.92,24.99,137900.0,15.8695,15.8695,15.7871,15.8314,137900.0
2004-07-08 15:30:00,24.99,25.0,24.77,24.79,195200.0,15.8314,15.8378,15.6921,15.7047,195200.0
2004-07-09 09:30:00,25.01,25.49,24.96,25.26,160800.0,15.8441,16.1482,15.8124,16.0025,160800.0
2004-07-09 10:00:00,25.27,25.39,25.18,25.34,259900.0,16.0088,16.0848,15.9518,16.0532,259900.0
2004-07-09 10:30:00,25.34,25.4,25.3,25.38,137000.0,16.0532,16.0912,16.0278,16.0785,137000.0
2004-07-09 11:00:00,25.38,25.48,25.38,25.45,157800.0,16.0785,16.1419,16.0785,16.1229,157800.0
2004-07-09 11:30:00,25.45,25.49,25.39,25.45,102100.0,16.1229,16.1482,16.0848,16.1229,102100.0
2004-07-09 12:00:00,25.46,25.5,25.25,25.49,120200.0,16.1292,16.1545,15.9962,16.1482,120200.0
2004-07-09 12:30:00,25.49,25.6,25.47,25.6,107100.0,16.1482,16.2179,16.1355,16.2179,107100.0
2004-07-09 13:00:00,25.59,25.6,25.55,25.58,70700.0,16.2116,16.2179,16.1862,16.2052,70700.0
2004-07-09 13:30:00,25.58,25.6,25.54,25.6,62700.0,16.2052,16.2179,16.1799,16.2179,62700.0
2004-07-09 14:00:00,25.6,25.71,25.6,25.71,120000.0,16.2179,16.2876,16.2179,16.2876,120000.0
2004-07-09 14:30:00,25.7,25.74,25.68,25.72,92500.0,16.2812,16.3066,16.2686,16.2939,92500.0
2004-07-09 15:00:00,25.73,25.75,25.69,25.71,109800.0,16.3002,16.3129,16.2749,16.2876,109800.0
2004-07-09 15:30:00,25.71,25.76,25.7,25.71,268000.0,16.2876,16.3192,16.2812,16.2876,268000.0
2004-07-13 09:30:00,25.71,25.8,25.6,25.67,65300.0,16.2876,16.3446,16.2179,16.2622,65300.0
2004-07-13 10:00:00,25.68,25.68,25.56,25.64,82000.0,16.2686,16.2686,16.1925,16.2432,82000.0
2004-07-13 10:30:00,25.64,25.75,25.61,25.75,38500.0,16.2432,16.3129,16.2242,16.3129,38500.0
2004-07-13 11:00:00,25.75,25.95,25.75,25.94,59900.0,16.3129,16.4396,16.3129,16.4333,59900.0
2004-07-13 11:30:00,25.94,25.97,25.9,25.92,51900.0,16.4333,16.4523,16.4079,16.4206,51900.0
2004-07-13 12:00:00,25.92,25.92,25.83,25.85,31700.0,16.4206,16.4206,16.3636,16.3763,31700.0
2004-07-13 12:30:00,25.86,25.95,25.85,25.87,28600.0,16.3826,16.4396,16.3763,16.3889,28600.0
2004-07-13 13:00:00,25.89,25.9,25.79,25.82,46300.0,16.4016,16.4079,16.3383,16.3573,46300.0
2004-07-13 13:30:00,25.83,25.84,25.74,25.76,40600.0,16.3636,16.3699,16.3066,16.3192,40600.0
2004-07-13 14:00:00,25.76,25.77,25.66,25.67,37100.0,16.3192,16.3256,16.2559,16.2622,37100.0
2004-07-13 14:30:00,25.69,25.69,25.63,25.64,53100.0,16.2749,16.2749,16.2369,16.2432,53100.0
2004-07-13 15:00:00,25.66,25.71,25.65,25.68,82500.0,16.2559,16.2876,16.2496,16.2686,82500.0
2004-07-13 15:30:00,25.68,25.71,25.65,25.67,58500.0,16.2686,16.2876,16.2496,16.2622,58500.0
2004-07-14 09:30:00,25.51,25.68,25.46,25.67,83200.0,16.1609,16.2686,16.1292,16.2622,83200.0
2004-07-14 10:00:00,25.68,25.86,25.6,25.85,76000.0,16.2686,16.3826,16.2179,16.3763,76000.0
2004-07-14 10:30:00,25.85,25.86,25.73,25.78,53900.0,16.3763,16.3826,16.3002,16.3319,53900.0
2004-07-14 11:00:00,25.81,25.91,25.8,25.89,45100.0,16.3509,16.4143,16.3446,16.4016,45100.0
2004-07-14 11:30:00,25.89,25.92,25.85,25.88,49800.0,16.4016,16.4206,16.3763,16.3953,49800.0
2004-07-14 12:00:00,25.88,25.93,25.88,25.9,31100.0,16.3953,16.4269,16.3953,16.4079,31100.0
2004-07-14 12:30:00,25.9,25.96,25.89,25.91,38300.0,16.4079,16.4459,16.4016,16.4143,38300.0
2004-07-14 13:00:00,25.91,25.91,25.82,25.85,67400.0,16.4143,16.4143,16.3573,16.3763,67400.0
2004-07-14 13:30:00,25.84,25.86,25.69,25.75,73500.0,16.3699,16.3826,16.2749,16.3129,73500.0
2004-07-14 14:00:00,25.76,25.77,25.71,25.73,55100.0,16.3192,16.3256,16.2876,16.3002,55100.0
2004-07-14 14:30:00,25.72,25.74,25.66,25.7,52400.0,16.2939,16.3066,16.2559,16.2812,52400.0
2004-07-14 15:00:00,25.7,25.74,25.58,25.58,75400.0,16.2812,16.3066,16.2052,16.2052,75400.0
2004-07-14 15:30:00,25.58,25.74,25.57,25.7,78000.0,16.2052,16.3066,16.1989,16.2812,78000.0
2004-07-15 09:30:00,25.72,25.81,25.57,25.72,70400.0,16.2939,16.3509,16.1989,16.2939,70400.0
2004-07-15 10:00:00,25.71,25.73,25.53,25.54,73100.0,16.2876,16.3002,16.1735,16.1799,73100.0
2004-07-15 10:30:00,25.54,25.59,25.5,25.5,76400.0,16.1799,16.2116,16.1545,16.1545,76400.0
2004-07-15 11:00:00,25.51,25.64,25.51,25.64,40000.0,16.1609,16.2432,16.1609,16.2432,40000.0
2004-07-15 11:30:00,25.65,25.83,25.65,25.8,126800.0,16.2496,16.3636,16.2496,16.3446,126800.0
2004-07-15 12:00:00,25.79,25.89,25.79,25.87,52100.0,16.3383,16.4016,16.3383,16.3889,52100.0
2004-07-15 12:30:00,25.87,25.95,25.87,25.91,79900.0,16.3889,16.4396,16.3889,16.4143,79900.0
2004-07-15 13:00:00,25.93,25.96,25.81,25.86,42700.0,16.4269,16.4459,16.3509,16.3826,42700.0
2004-07-15 13:30:00,25.86,25.87,25.82,25.87,117500.0,16.3826,16.3889,16.3573,16.3889,117500.0
2004-07-15 14:00:00,25.87,25.94,25.85,25.93,94100.0,16.3889,16.4333,16.3763,16.4269,94100.0
2004-07-15 14:30:00,25.94,25.94,25.85,25.86,89500.0,16.4333,16.4333,16.3763,16.3826,89500.0
2004-07-15 15:00:00,25.87,25.94,25.85,25.93,134600.0,16.3889,16.4333,16.3763,16.4269,134600.0
2004-07-15 15:30:00,25.92,26.0,25.89,25.94,195600.0,16.4206,16.4713,16.4016,16.4333,195600.0
2004-07-16 09:30:00,26.22,26.35,26.16,26.19,254800.0,16.6107,16.693,16.5727,16.5917,254800.0
2004-07-16 10:00:00,26.17,26.24,26.09,26.17,91700.0,16.579,16.6233,16.5283,16.579,91700.0
2004-07-16 10:30:00,26.17,26.17,26.0,26.01,70100.0,16.579,16.579,16.4713,16.4776,70100.0
2004-07-16 11:00:00,26.01,26.02,25.9,25.92,53600.0,16.4776,16.484,16.4079,16.4206,53600.0
2004-07-16 11:30:00,25.93,26.08,25.93,26.05,74000.0,16.4269,16.522,16.4269,16.503,74000.0
2004-07-16 12:00:00,26.06,26.1,26.03,26.08,38200.0,16.5093,16.5346,16.4903,16.522,38200.0
2004-07-16 12:30:00,26.07,26.09,26.02,26.04,49600.0,16.5156,16.5283,16.484,16.4966,49600.0
2004-07-16 13:00:00,26.04,26.07,26.01,26.03,31200.0,16.4966,16.5156,16.4776,16.4903,31200.0
2004-07-16 13:30:00,26.04,26.06,26.01,26.03,51800.0,16.4966,16.5093,16.4776,16.4903,51800.0
2004-07-16 14:00:00,26.04,26.1,26.02,26.08,94800.0,16.4966,16.5346,16.484,16.522,94800.0
2004-07-16 14:30:00,26.08,26.09,25.99,26.0,69200.0,16.522,16.5283,16.465,16.4713,69200.0
2004-07-16 15:00:00,26.0,26.05,26.0,26.03,65600.0,16.4713,16.503,16.4713,16.4903,65600.0
2004-07-16 15:30:00,26.03,26.05,25.94,25.95,208300.0,16.4903,16.503,16.4333,16.4396,208300.0
2004-07-19 09:30:00,26.02,26.07,26.0,26.07,78500.0,16.484,16.5156,16.4713,16.5156,78500.0
2004-07-19 10:00:00,26.08,26.19,26.07,26.18,58400.0,16.522,16.5917,16.5156,16.5853,58400.0
2004-07-19 10:30:00,26.18,26.21,26.13,26.18,79900.0,16.5853,16.6043,16.5536,16.5853,79900.0
2004-07-19 11:00:00,26.17,26.27,26.17,26.23,95700.0,16.579,16.6423,16.579,16.617,95700.0
2004-07-19 11:30:00,26.24,26.25,26.19,26.22,155500.0,16.6233,16.6297,16.5917,16.6107,155500.0
2004-07-19 12:00:00,26.22,26.24,26.09,26.09,165700.0,16.6107,16.6233,16.5283,16.5283,165700.0
2004-07-19 12:30:00,26.09,26.1,26.0,26.02,129900.0,16.5283,16.5346,16.4713,16.484,129900.0
2004-07-19 13:00:00,26.01,26.1,26.0,26.08,76500.0,16.4776,16.5346,16.4713,16.522,76500.0
2004-07-19 13:30:00,26.08,26.1,26.01,26.04,88200.0,16.522,16.5346,16.4776,16.4966,88200.0
2004-07-19 14:00:00,26.02,26.07,26.02,26.07,181000.0,16.484,16.5156,16.484,16.5156,181000.0
2004-07-19 14:30:00,26.07,26.07,26.0,26.0,73500.0,16.5156,16.5156,16.4713,16.4713,73500.0
2004-07-19 15:00:00,26.01,26.03,25.99,26.0,144400.0,16.4776,16.4903,16.465,16.4713,144400.0
2004-07-19 15:30:00,26.01,26.01,25.95,25.95,139000.0,16.4776,16.4776,16.4396,16.4396,139000.0
2004-07-20 09:30:00,25.96,26.16,25.96,26.15,79700.0,16.4459,16.5727,16.4459,16.5663,79700.0
2004-07-20 10:00:00,26.17,26.24,26.12,26.2,67400.0,16.579,16.6233,16.5473,16.598,67400.0
2004-07-20 10:30:00,26.2,26.3,26.2,26.3,51600.0,16.598,16.6613,16.598,16.6613,51600.0
2004-07-20 11:00:00,26.3,26.36,26.3,26.32,78000.0,16.6613,16.6994,16.6613,16.674,78000.0
2004-07-20 11:30:00,26.31,26.43,26.3,26.41,71600.0,16.6677,16.7437,16.6613,16.731,71600.0
2004-07-20 12:00:00,26.41,26.45,26.37,26.45,54700.0,16.731,16.7564,16.7057,16.7564,54700.0
2004-07-20 12:30:00,26.45,26.51,26.45,26.48,119200.0,16.7564,16.7944,16.7564,16.7754,119200.0
2004-07-20 13:00:00,26.49,26.53,26.44,26.52,91500.0,16.7817,16.8071,16.75,16.8007,91500.0
2004-07-20 13:30:00,26.52,26.55,26.5,26.52,57500.0,16.8007,16.8197,16.788,16.8007,57500.0
2004-07-20 14:00:00,26.53,26.6,26.5,26.6,137500.0,16.8071,16.8514,16.788,16.8514,137500.0
2004-07-20 14:30:00,26.6,26.68,26.51,26.58,201300.0,16.8514,16.9021,16.7944,16.8387,201300.0
2004-07-20 15:00:00,26.59,26.6,26.56,26.6,135700.0,16.8451,16.8514,16.8261,16.8514,135700.0
2004-07-20 15:30:00,26.6,26.69,26.59,26.6,124700.0,16.8514,16.9084,16.8451,16.8514,124700.0
2004-07-21 09:30:00,26.82,26.96,26.76,26.95,191900.0,16.9908,17.0795,16.9528,17.0731,191900.0
2004-07-21 10:00:00,26.94,26.99,26.91,26.99,151800.0,17.0668,17.0985,17.0478,17.0985,151800.0
2004-07-21 10:30:00,26.99,27.0,26.94,26.96,229300.0,17.0985,17.1048,17.0668,17.0795,229300.0
2004-07-21 11:00:00,26.97,26.99,26.89,26.95,170100.0,17.0858,17.0985,17.0351,17.0731,170100.0
2004-07-21 11:30:00,26.95,26.95,26.86,26.87,62600.0,17.0731,17.0731,17.0161,17.0224,62600.0
2004-07-21 12:00:00,26.84,26.85,26.67,26.72,97400.0,17.0034,17.0098,16.8957,16.9274,97400.0
2004-07-21 12:30:00,26.73,26.79,26.63,26.78,123200.0,16.9338,16.9718,16.8704,16.9654,123200.0
2004-07-21 13:00:00,26.79,26.85,26.75,26.75,88500.0,16.9718,17.0098,16.9464,16.9464,88500.0
2004-07-21 13:30:00,26.75,26.75,26.48,26.48,90200.0,16.9464,16.9464,16.7754,16.7754,90200.0
2004-07-21 14:00:00,26.48,26.49,26.35,26.37,54600.0,16.7754,16.7817,16.693,16.7057,54600.0
2004-07-21 14:30:00,26.37,26.38,26.3,26.33,61500.0,16.7057,16.712,16.6613,16.6803,61500.0
2004-07-21 15:00:00,26.33,26.41,26.25,26.4,217500.0,16.6803,16.731,16.6297,16.7247,217500.0
2004-07-21 15:30:00,26.4,26.4,26.11,26.12,222200.0,16.7247,16.7247,16.541,16.5473,222200.0
2004-07-22 09:30:00,25.7,26.0,25.57,25.63,161400.0,16.2812,16.4713,16.1989,16.2369,161400.0
2004-07-22 10:00:00,25.63,25.71,25.52,25.58,123500.0,16.2369,16.2876,16.1672,16.2052,123500.0
2004-07-22 10:30:00,25.58,25.61,25.33,25.36,135800.0,16.2052,16.2242,16.0468,16.0658,135800.0
2004-07-22 11:00:00,25.36,25.42,25.3,25.35,99100.0,16.0658,16.1039,16.0278,16.0595,99100.0
2004-07-22 11:30:00,25.36,25.44,25.29,25.39,68200.0,16.0658,16.1165,16.0215,16.0848,68200.0
2004-07-22 12:00:00,25.39,25.54,25.37,25.49,61600.0,16.0848,16.1799,16.0722,16.1482,61600.0
2004-07-22 12:30:00,25.49,25.62,25.48,25.62,49900.0,16.1482,16.2306,16.1419,16.2306,49900.0
2004-07-22 13:00:00,25.62,25.63,25.45,25.48,64800.0,16.2306,16.2369,16.1229,16.1419,64800.0
2004-07-22 13:30:00,25.48,25.58,25.46,25.55,56100.0,16.1419,16.2052,16.1292,16.1862,56100.0
2004-07-22 14:00:00,25.55,25.74,25.55,25.68,79000.0,16.1862,16.3066,16.1862,16.2686,79000.0
2004-07-22 14:30:00,25.67,25.75,25.62,25.69,82200.0,16.2622,16.3129,16.2306,16.2749,82200.0
2004-07-22 15:00:00,25.69,25.8,25.61,25.79,80600.0,16.2749,16.3446,16.2242,16.3383,80600.0
2004-07-22 15:30:00,25.79,25.83,25.62,25.63,135600.0,16.3383,16.3636,16.2306,16.2369,135600.0
2004-07-23 09:30:00,25.61,25.74,25.45,25.55,89100.0,16.2242,16.3066,16.1229,16.1862,89100.0
2004-07-23 10:00:00,25.51,25.61,25.35,25.35,98300.0,16.1609,16.2242,16.0595,16.0595,98300.0
2004-07-23 10:30:00,25.35,25.49,25.35,25.47,69700.0,16.0595,16.1482,16.0595,16.1355,69700.0
2004-07-23 11:00:00,25.47,25.5,25.41,25.47,54200.0,16.1355,16.1545,16.0975,16.1355,54200.0
2004-07-23 11:30:00,25.48,25.51,25.42,25.51,41300.0,16.1419,16.1609,16.1039,16.1609,41300.0
2004-07-23 12:00:00,25.52,25.55,25.47,25.52,37200.0,16.1672,16.1862,16.1355,16.1672,37200.0
2004-07-23 12:30:00,25.51,25.59,25.49,25.59,45700.0,16.1609,16.2116,16.1482,16.2116,45700.0
2004-07-23 13:00:00,25.59,25.62,25.57,25.62,38200.0,16.2116,16.2306,16.1989,16.2306,38200.0
2004-07-23 13:30:00,25.63,25.64,25.57,25.6,25100.0,16.2369,16.2432,16.1989,16.2179,25100.0
2004-07-23 14:00:00,25.58,25.61,25.51,25.53,58100.0,16.2052,16.2242,16.1609,16.1735,58100.0
2004-07-23 14:30:00,25.53,25.54,25.43,25.48,41200.0,16.1735,16.1799,16.1102,16.1419,41200.0
2004-07-23 15:00:00,25.49,25.55,25.42,25.55,50400.0,16.1482,16.1862,16.1039,16.1862,50400.0
2004-07-23 15:30:00,25.56,25.58,25.38,25.38,163500.0,16.1925,16.2052,16.0785,16.0785,163500.0
2004-07-26 09:30:00,25.39,25.74,25.34,25.67,66600.0,16.0848,16.3066,16.0532,16.2622,66600.0
2004-07-26 10:00:00,25.66,25.66,25.48,25.53,74500.0,16.2559,16.2559,16.1419,16.1735,74500.0
2004-07-26 10:30:00,25.51,25.54,25.46,25.5,68700.0,16.1609,16.1799,16.1292,16.1545,68700.0
2004-07-26 11:00:00,25.51,25.52,25.33,25.44,52100.0,16.1609,16.1672,16.0468,16.1165,52100.0
2004-07-26 11:30:00,25.44,25.5,25.41,25.48,55100.0,16.1165,16.1545,16.0975,16.1419,55100.0
2004-07-26 12:00:00,25.47,25.53,25.45,25.53,43700.0,16.1355,16.1735,16.1229,16.1735,43700.0
2004-07-26 12:30:00,25.53,25.55,25.49,25.5,39200.0,16.1735,16.1862,16.1482,16.1545,39200.0
2004-07-26 13:00:00,25.51,25.56,25.42,25.52,102400.0,16.1609,16.1925,16.1039,16.1672,102400.0
2004-07-26 13:30:00,25.52,25.57,25.45,25.46,96700.0,16.1672,16.1989,16.1229,16.1292,96700.0
2004-07-26 14:00:00,25.47,25.62,25.43,25.53,91400.0,16.1355,16.2306,16.1102,16.1735,91400.0
2004-07-26 14:30:00,25.54,25.61,25.46,25.56,97300.0,16.1799,16.2242,16.1292,16.1925,97300.0
2004-07-26 15:00:00,25.56,25.62,25.5,25.55,74200.0,16.1925,16.2306,16.1545,16.1862,74200.0
2004-07-26 15:30:00,25.54,25.58,25.44,25.47,229300.0,16.1799,16.2052,16.1165,16.1355,229300.0
2004-07-27 09:30:00,25.62,25.78,25.59,25.76,165400.0,16.2306,16.3319,16.2116,16.3192,165400.0
2004-07-27 10:00:00,25.8,25.82,25.67,25.69,247800.0,16.3446,16.3573,16.2622,16.2749,247800.0
2004-07-27 10:30:00,25.69,25.69,25.5,25.56,189200.0,16.2749,16.2749,16.1545,16.1925,189200.0
2004-07-27 11:00:00,25.55,25.7,25.54,25.63,115500.0,16.1862,16.2812,16.1799,16.2369,115500.0
2004-07-27 11:30:00,25.63,25.67,25.55,25.66,136800.0,16.2369,16.2622,16.1862,16.2559,136800.0
2004-07-27 12:00:00,25.65,25.84,25.65,25.82,198700.0,16.2496,16.3699,16.2496,16.3573,198700.0
2004-07-27 12:30:00,25.83,26.02,25.81,25.98,137500.0,16.3636,16.484,16.3509,16.4586,137500.0
2004-07-27 13:00:00,26.0,26.07,25.96,26.0,117900.0,16.4713,16.5156,16.4459,16.4713,117900.0
2004-07-27 13:30:00,26.0,26.06,25.75,26.05,113300.0,16.4713,16.5093,16.3129,16.503,113300.0
2004-07-27 14:00:00,26.05,26.15,26.02,26.15,85600.0,16.503,16.5663,16.484,16.5663,85600.0
2004-07-27 14:30:00,26.14,26.15,26.05,26.08,156500.0,16.56,16.5663,16.503,16.522,156500.0
2004-07-27 15:00:00,26.07,26.14,26.07,26.07,90900.0,16.5156,16.56,16.5156,16.5156,90900.0
2004-07-27 15:30:00,26.07,26.07,25.85,25.9,196200.0,16.5156,16.5156,16.3763,16.4079,196200.0
2004-07-28 09:30:00,26.02,26.43,25.95,26.4,229800.0,16.484,16.7437,16.4396,16.7247,229800.0
2004-07-28 10:00:00,26.4,26.47,26.27,26.32,184500.0,16.7247,16.769,16.6423,16.674,184500.0
2004-07-28 10:30:00,26.37,26.4,26.24,26.26,150300.0,16.7057,16.7247,16.6233,16.636,150300.0
2004-07-28 11:00:00,26.26,26.27,26.0,26.1,194700.0,16.636,16.6423,16.4713,16.5346,194700.0
2004-07-28 11:30:00,26.1,26.16,26.08,26.14,59200.0,16.5346,16.5727,16.522,16.56,59200.0
2004-07-28 12:00:00,26.15,26.23,26.12,26.14,109500.0,16.5663,16.617,16.5473,16.56,109500.0
2004-07-28 12:30:00,26.15,26.2,26.09,26.16,142200.0,16.5663,16.598,16.5283,16.5727,142200.0
2004-07-28 13:00:00,26.16,26.3,26.14,26.29,178200.0,16.5727,16.6613,16.56,16.655,178200.0
2004-07-28 13:30:00,26.3,26.3,26.21,26.23,80100.0,16.6613,16.6613,16.6043,16.617,80100.0
2004-07-28 14:00:00,26.24,26.33,26.15,26.26,101000.0,16.6233,16.6803,16.5663,16.636,101000.0
2004-07-28 14:30:00,26.26,26.45,26.24,26.44,108000.0,16.636,16.7564,16.6233,16.75,108000.0
2004-07-28 15:00:00,26.43,26.68,26.32,26.65,277000.0,16.7437,16.9021,16.674,16.8831,277000.0
2004-07-28 15:30:00,26.65,26.86,26.62,26.83,369300.0,16.8831,17.0161,16.8641,16.9971,369300.0
2004-07-29 09:30:00,26.97,27.13,26.94,27.03,405100.0,17.0858,17.1872,17.0668,17.1238,405100.0
2004-07-29 10:00:00,27.02,27.02,26.86,26.93,307200.0,17.1175,17.1175,17.0161,17.0605,307200.0
2004-07-29 10:30:00,26.94,26.95,26.85,26.9,85400.0,17.0668,17.0731,17.0098,17.0415,85400.0
2004-07-29 11:00:00,26.9,26.9,26.75,26.75,79700.0,17.0415,17.0415,16.9464,16.9464,79700.0
2004-07-29 11:30:00,26.74,26.77,26.61,26.75,48300.0,16.9401,16.9591,16.8577,16.9464,48300.0
2004-07-29 12:00:00,26.75,26.88,26.61,26.87,58200.0,16.9464,17.0288,16.8577,17.0224,58200.0
2004-07-29 12:30:00,26.89,26.99,26.89,26.95,61400.0,17.0351,17.0985,17.0351,17.0731,61400.0
2004-07-29 13:00:00,26.95,27.0,26.91,26.98,101500.0,17.0731,17.1048,17.0478,17.0921,101500.0
2004-07-29 13:30:00,26.99,27.11,26.95,27.04,108400.0,17.0985,17.1745,17.0731,17.1301,108400.0
2004-07-29 14:00:00,27.04,27.04,26.88,26.93,86000.0,17.1301,17.1301,17.0288,17.0605,86000.0
2004-07-29 14:30:00,26.93,27.0,26.84,27.0,110600.0,17.0605,17.1048,17.0034,17.1048,110600.0
2004-07-29 15:00:00,27.0,27.06,26.97,27.03,158300.0,17.1048,17.1428,17.0858,17.1238,158300.0
2004-07-29 15:30:00,27.01,27.02,26.91,27.0,136800.0,17.1111,17.1175,17.0478,17.1048,136800.0
2004-07-30 09:30:00,26.88,27.07,26.82,27.02,186900.0,17.0288,17.1491,16.9908,17.1175,186900.0
2004-07-30 10:00:00,27.02,27.02,26.8,26.93,108700.0,17.1175,17.1175,16.9781,17.0605,108700.0
2004-07-30 10:30:00,26.93,26.96,26.85,26.88,144000.0,17.0605,17.0795,17.0098,17.0288,144000.0
2004-07-30 11:00:00,26.87,26.95,26.87,26.87,54000.0,17.0224,17.0731,17.0224,17.0224,54000.0
2004-07-30 11:30:00,26.86,26.93,26.82,26.84,61200.0,17.0161,17.0605,16.9908,17.0034,61200.0
2004-07-30 12:00:00,26.84,26.9,26.83,26.84,48800.0,17.0034,17.0415,16.9971,17.0034,48800.0
2004-07-30 12:30:00,26.83,26.84,26.67,26.68,122300.0,16.9971,17.0034,16.8957,16.9021,122300.0
2004-07-30 13:00:00,26.67,26.68,26.58,26.62,103300.0,16.8957,16.9021,16.8387,16.8641,103300.0
2004-07-30 13:30:00,26.62,26.62,26.49,26.61,128200.0,16.8641,16.8641,16.7817,16.8577,128200.0
2004-07-30 14:00:00,26.61,26.71,26.6,26.65,91200.0,16.8577,16.9211,16.8514,16.8831,91200.0
2004-07-30 14:30:00,26.65,26.72,26.64,26.66,124100.0,16.8831,16.9274,16.8767,16.8894,124100.0
2004-07-30 15:00:00,26.67,26.75,26.65,26.73,114100.0,16.8957,16.9464,16.8831,16.9338,114100.0
2004-07-30 15:30:00,26.71,26.8,26.68,26.72,170900.0,16.9211,16.9781,16.9021,16.9274,170900.0
2004-08-02 09:30:00,26.69,26.93,26.69,26.83,58200.0,16.9084,17.0605,16.9084,16.9971,58200.0
2004-08-02 10:00:00,26.83,26.85,26.7,26.81,92400.0,16.9971,17.0098,16.9147,16.9844,92400.0
2004-08-02 10:30:00,26.81,26.88,26.75,26.82,60800.0,16.9844,17.0288,16.9464,16.9908,60800.0
2004-08-02 11:00:00,26.82,26.9,26.76,26.84,196900.0,16.9908,17.0415,16.9528,17.0034,196900.0
2004-08-02 11:30:00,26.84,26.85,26.77,26.78,83400.0,17.0034,17.0098,16.9591,16.9654,83400.0
2004-08-02 12:00:00,26.77,26.77,26.7,26.7,38000.0,16.9591,16.9591,16.9147,16.9147,38000.0
2004-08-02 12:30:00,26.68,26.68,26.54,26.6,38800.0,16.9021,16.9021,16.8134,16.8514,38800.0
2004-08-02 13:00:00,26.6,26.72,26.6,26.69,54500.0,16.8514,16.9274,16.8514,16.9084,54500.0
2004-08-02 13:30:00,26.69,26.74,26.65,26.67,128800.0,16.9084,16.9401,16.8831,16.8957,128800.0
2004-08-02 14:00:00,26.66,26.77,26.65,26.77,189000.0,16.8894,16.9591,16.8831,16.9591,189000.0
2004-08-02 14:30:00,26.77,26.84,26.76,26.8,106700.0,16.9591,17.0034,16.9528,16.9781,106700.0
2004-08-02 15:00:00,26.81,26.88,26.8,26.87,132800.0,16.9844,17.0288,16.9781,17.0224,132800.0
2004-08-02 15:30:00,26.87,27.0,26.86,26.97,224800.0,17.0224,17.1048,17.0161,17.0858,224800.0
2004-08-03 09:30:00,26.81,26.93,26.72,26.92,88300.0,16.9844,17.0605,16.9274,17.0541,88300.0
2004-08-03 10:00:00,26.92,26.96,26.76,26.76,71300.0,17.0541,17.0795,16.9528,16.9528,71300.0
2004-08-03 10:30:00,26.75,26.78,26.67,26.69,54000.0,16.9464,16.9654,16.8957,16.9084,54000.0
2004-08-03 11:00:00,26.69,26.71,26.66,26.68,55300.0,16.9084,16.9211,16.8894,16.9021,55300.0
2004-08-03 11:30:00,26.68,26.92,26.68,26.82,56500.0,16.9021,17.0541,16.9021,16.9908,56500.0
2004-08-03 12:00:00,26.81,26.95,26.81,26.93,115300.0,16.9844,17.0731,16.9844,17.0605,115300.0
2004-08-03 12:30:00,26.93,26.95,26.82,26.82,36100.0,17.0605,17.0731,16.9908,16.9908,36100.0
2004-08-03 13:00:00,26.83,26.86,26.75,26.86,38800.0,16.9971,17.0161,16.9464,17.0161,38800.0
2004-08-03 13:30:00,26.86,27.0,26.85,26.95,114300.0,17.0161,17.1048,17.0098,17.0731,114300.0
2004-08-03 14:00:00,26.94,26.98,26.87,26.88,167000.0,17.0668,17.0921,17.0224,17.0288,167000.0
2004-08-03 14:30:00,26.87,26.88,26.75,26.76,86300.0,17.0224,17.0288,16.9464,16.9528,86300.0
2004-08-03 15:00:00,26.76,26.82,26.75,26.78,126700.0,16.9528,16.9908,16.9464,16.9654,126700.0
2004-08-03 15:30:00,26.79,26.85,26.73,26.73,141400.0,16.9718,17.0098,16.9338,16.9338,141400.0
2004-08-04 09:30:00,26.68,26.8,26.53,26.67,157700.0,16.9644,17.0407,16.8691,16.9581,157700.0
2004-08-04 10:00:00,26.67,26.9,26.56,26.66,156400.0,16.9581,17.1043,16.8881,16.9517,156400.0
2004-08-04 10:30:00,26.67,26.98,26.67,26.96,237500.0,16.9581,17.1552,16.9581,17.1425,237500.0
2004-08-04 11:00:00,26.96,26.96,26.81,26.84,103300.0,17.1425,17.1425,17.0471,17.0662,103300.0
2004-08-04 11:30:00,26.84,26.85,26.73,26.73,133700.0,17.0662,17.0725,16.9962,16.9962,133700.0
2004-08-04 12:00:00,26.73,26.79,26.71,26.77,51900.0,16.9962,17.0344,16.9835,17.0217,51900.0
2004-08-04 12:30:00,26.78,26.81,26.76,26.81,100100.0,17.028,17.0471,17.0153,17.0471,100100.0
2004-08-04 13:00:00,26.8,26.87,26.8,26.87,153300.0,17.0407,17.0853,17.0407,17.0853,153300.0
2004-08-04 13:30:00,26.87,26.96,26.83,26.96,65900.0,17.0853,17.1425,17.0598,17.1425,65900.0
2004-08-04 14:00:00,26.96,27.4,26.95,27.38,379700.0,17.1425,17.4223,17.1361,17.4095,379700.0
2004-08-04 14:30:00,27.38,27.38,27.26,27.31,117000.0,17.4095,17.4095,17.3332,17.365,117000.0
2004-08-04 15:00:00,27.31,27.32,27.16,27.16,149200.0,17.365,17.3714,17.2697,17.2697,149200.0
2004-08-04 15:30:00,27.15,27.16,27.05,27.09,220900.0,17.2633,17.2697,17.1997,17.2251,220900.0
2004-08-05 09:30:00,27.12,27.4,27.08,27.28,278600.0,17.2442,17.4223,17.2188,17.346,278600.0
2004-08-05 10:00:00,27.28,27.4,27.25,27.32,131500.0,17.346,17.4223,17.3269,17.3714,131500.0
2004-08-05 10:30:00,27.32,27.49,27.28,27.48,110400.0,17.3714,17.4795,17.346,17.4731,110400.0
2004-08-05 11:00:00,27.49,27.51,27.29,27.3,163300.0,17.4795,17.4922,17.3523,17.3587,163300.0
2004-08-05 11:30:00,27.3,27.3,27.11,27.15,132900.0,17.3587,17.3587,17.2379,17.2633,132900.0
2004-08-05 12:00:00,27.15,27.31,27.09,27.3,136400.0,17.2633,17.365,17.2251,17.3587,136400.0
2004-08-05 12:30:00,27.31,27.35,27.19,27.27,139400.0,17.365,17.3905,17.2887,17.3396,139400.0
2004-08-05 13:00:00,27.27,27.36,27.26,27.31,90000.0,17.3396,17.3968,17.3332,17.365,90000.0
2004-08-05 13:30:00,27.31,27.38,23.25,27.37,176000.0,17.365,17.4095,14.7835,17.4032,176000.0
2004-08-05 14:00:00,27.38,27.4,27.29,27.3,162000.0,17.4095,17.4223,17.3523,17.3587,162000.0
2004-08-05 14:30:00,27.3,27.37,27.28,27.28,106200.0,17.3587,17.4032,17.346,17.346,106200.0
2004-08-05 15:00:00,27.28,27.4,27.26,27.36,224000.0,17.346,17.4223,17.3332,17.3968,224000.0
2004-08-05 15:30:00,27.36,27.37,27.25,27.25,228800.0,17.3968,17.4032,17.3269,17.3269,228800.0
2004-08-06 09:30:00,26.87,27.16,26.48,26.5,210000.0,17.0853,17.2697,16.8373,16.85,210000.0
2004-08-06 10:00:00,26.51,26.63,26.37,26.44,207900.0,16.8564,16.9327,16.7673,16.8118,207900.0
2004-08-06 10:30:00,26.44,26.45,26.36,26.36,63600.0,16.8118,16.8182,16.761,16.761,63600.0
2004-08-06 11:00:00,26.35,26.36,26.15,26.19,115600.0,16.7546,16.761,16.6274,16.6529,115600.0
2004-08-06 11:30:00,26.2,26.4,26.14,26.36,277300.0,16.6592,16.7864,16.6211,16.761,277300.0
2004-08-06 12:00:00,26.35,26.41,26.32,26.4,223400.0,16.7546,16.7928,16.7355,16.7864,223400.0
2004-08-06 12:30:00,26.4,26.5,26.39,26.46,81900.0,16.7864,16.85,16.7801,16.8246,81900.0
2004-08-06 13:00:00,26.47,26.48,26.42,26.46,64500.0,16.8309,16.8373,16.7991,16.8246,64500.0
2004-08-06 13:30:00,26.46,26.53,26.45,26.53,278400.0,16.8246,16.8691,16.8182,16.8691,278400.0
2004-08-06 14:00:00,26.53,26.65,26.53,26.64,151000.0,16.8691,16.9454,16.8691,16.939,151000.0
2004-08-06 14:30:00,26.65,26.73,26.53,26.53,232700.0,16.9454,16.9962,16.8691,16.8691,232700.0
2004-08-06 15:00:00,26.53,26.54,26.3,26.3,136400.0,16.8691,16.8754,16.7228,16.7228,136400.0
2004-08-06 15:30:00,26.3,26.37,26.26,26.27,237000.0,16.7228,16.7673,16.6974,16.7037,237000.0
2004-08-09 09:30:00,26.2,26.5,26.15,26.26,87600.0,16.6592,16.85,16.6274,16.6974,87600.0
2004-08-09 10:00:00,26.26,26.51,26.22,26.45,91100.0,16.6974,16.8564,16.672,16.8182,91100.0
2004-08-09 10:30:00,26.46,26.52,26.45,26.52,69300.0,16.8246,16.8627,16.8182,16.8627,69300.0
2004-08-09 11:00:00,26.53,26.59,26.48,26.53,42100.0,16.8691,16.9072,16.8373,16.8691,42100.0
2004-08-09 11:30:00,26.53,26.57,26.46,26.5,69800.0,16.8691,16.8945,16.8246,16.85,69800.0
2004-08-09 12:00:00,26.5,26.51,26.37,26.41,33300.0,16.85,16.8564,16.7673,16.7928,33300.0
2004-08-09 12:30:00,26.41,26.41,26.23,26.25,47200.0,16.7928,16.7928,16.6783,16.691,47200.0
2004-08-09 13:00:00,26.25,26.29,26.25,26.25,14600.0,16.691,16.7165,16.691,16.691,14600.0
2004-08-09 13:30:00,26.24,26.32,26.23,26.31,53400.0,16.6847,16.7355,16.6783,16.7292,53400.0
2004-08-09 14:00:00,26.3,26.31,26.2,26.29,74400.0,16.7228,16.7292,16.6592,16.7165,74400.0
2004-08-09 14:30:00,26.29,26.29,26.13,26.17,69000.0,16.7165,16.7165,16.6147,16.6402,69000.0
2004-08-09 15:00:00,26.17,26.23,26.13,26.2,89200.0,16.6402,16.6783,16.6147,16.6592,89200.0
2004-08-09 15:30:00,26.2,26.21,26.04,26.12,207100.0,16.6592,16.6656,16.5575,16.6084,207100.0
2004-08-10 09:30:00,26.38,26.6,26.35,26.6,93300.0,16.7737,16.9136,16.7546,16.9136,93300.0
2004-08-10 10:00:00,26.57,27.0,26.57,26.98,190000.0,16.8945,17.1679,16.8945,17.1552,190000.0
2004-08-10 10:30:00,26.96,27.05,26.94,26.95,123100.0,17.1425,17.1997,17.1298,17.1361,123100.0
2004-08-10 11:00:00,26.94,27.01,26.93,27.0,67100.0,17.1298,17.1743,17.1234,17.1679,67100.0
2004-08-10 11:30:00,26.99,27.02,26.97,27.01,85800.0,17.1616,17.1806,17.1488,17.1743,85800.0
2004-08-10 12:00:00,27.0,27.06,26.99,26.99,55400.0,17.1679,17.2061,17.1616,17.1616,55400.0
2004-08-10 12:30:00,26.99,27.01,26.95,26.96,92600.0,17.1616,17.1743,17.1361,17.1425,92600.0
2004-08-10 13:00:00,26.96,26.99,26.95,26.98,72200.0,17.1425,17.1616,17.1361,17.1552,72200.0
2004-08-10 13:30:00,26.97,26.98,26.8,26.8,169600.0,17.1488,17.1552,17.0407,17.0407,169600.0
2004-08-10 14:00:00,26.81,26.85,26.75,26.77,205800.0,17.0471,17.0725,17.009,17.0217,205800.0
2004-08-10 14:30:00,26.77,26.84,26.7,26.84,251400.0,17.0217,17.0662,16.9772,17.0662,251400.0
2004-08-10 15:00:00,26.84,26.89,26.82,26.84,157000.0,17.0662,17.098,17.0535,17.0662,157000.0
2004-08-10 15:30:00,26.84,26.84,26.72,26.82,253200.0,17.0662,17.0662,16.9899,17.0535,253200.0
2004-08-11 09:30:00,26.82,26.94,26.71,26.76,69800.0,17.0535,17.1298,16.9835,17.0153,69800.0
2004-08-11 10:00:00,26.76,26.95,26.68,26.94,48900.0,17.0153,17.1361,16.9644,17.1298,48900.0
2004-08-11 10:30:00,26.95,27.01,26.85,27.01,68800.0,17.1361,17.1743,17.0725,17.1743,68800.0
2004-08-11 11:00:00,27.01,27.24,27.01,27.17,129500.0,17.1743,17.3205,17.1743,17.276,129500.0
2004-08-11 11:30:00,27.19,27.2,27.1,27.13,71700.0,17.2887,17.2951,17.2315,17.2506,71700.0
2004-08-11 12:00:00,27.14,27.25,27.1,27.24,87400.0,17.2569,17.3269,17.2315,17.3205,87400.0
2004-08-11 12:30:00,27.24,27.31,27.22,27.29,69200.0,17.3205,17.365,17.3078,17.3523,69200.0
2004-08-11 13:00:00,27.29,27.37,27.29,27.35,48700.0,17.3523,17.4032,17.3523,17.3905,48700.0
2004-08-11 13:30:00,27.36,27.37,27.21,27.23,62800.0,17.3968,17.4032,17.3014,17.3142,62800.0
2004-08-11 14:00:00,27.23,27.24,27.01,27.07,127000.0,17.3142,17.3205,17.1743,17.2124,127000.0
2004-08-11 14:30:00,27.07,27.15,27.05,27.15,88100.0,17.2124,17.2633,17.1997,17.2633,88100.0
2004-08-11 15:00:00,27.16,27.19,27.07,27.07,90600.0,17.2697,17.2887,17.2124,17.2124,90600.0
2004-08-11 15:30:00,27.07,27.09,26.92,26.99,163400.0,17.2124,17.2251,17.1171,17.1616,163400.0
2004-08-12 09:30:00,26.95,26.95,26.66,26.67,113600.0,17.1361,17.1361,16.9517,16.9581,113600.0
2004-08-12 10:00:00,26.67,26.68,26.43,26.51,63800.0,16.9581,16.9644,16.8055,16.8564,63800.0
2004-08-12 10:30:00,26.52,26.58,26.47,26.48,87200.0,16.8627,16.9009,16.8309,16.8373,87200.0
2004-08-12 11:00:00,26.47,26.8,26.4,26.53,209400.0,16.8309,17.0407,16.7864,16.8691,209400.0
2004-08-12 11:30:00,26.52,26.53,26.48,26.5,52700.0,16.8627,16.8691,16.8373,16.85,52700.0
2004-08-12 12:00:00,26.5,26.55,26.48,26.49,43000.0,16.85,16.8818,16.8373,16.8436,43000.0
2004-08-12 12:30:00,26.49,26.5,26.41,26.43,56200.0,16.8436,16.85,16.7928,16.8055,56200.0
2004-08-12 13:00:00,26.44,26.47,26.27,26.4,101000.0,16.8118,16.8309,16.7037,16.7864,101000.0
2004-08-12 13:30:00,26.39,26.4,26.26,26.3,95100.0,16.7801,16.7864,16.6974,16.7228,95100.0
2004-08-12 14:00:00,26.3,26.33,26.21,26.27,127600.0,16.7228,16.7419,16.6656,16.7037,127600.0
2004-08-12 14:30:00,26.27,26.35,26.21,26.3,102000.0,16.7037,16.7546,16.6656,16.7228,102000.0
2004-08-12 15:00:00,26.29,26.39,26.27,26.38,66400.0,16.7165,16.7801,16.7037,16.7737,66400.0
2004-08-12 15:30:00,26.38,26.42,26.28,26.29,148100.0,16.7737,16.7991,16.7101,16.7165,148100.0
2004-08-13 09:30:00,26.42,26.66,26.42,26.59,86700.0,16.7991,16.9517,16.7991,16.9072,86700.0
2004-08-13 10:00:00,26.57,26.59,26.29,26.32,131800.0,16.8945,16.9072,16.7165,16.7355,131800.0
2004-08-13 10:30:00,26.32,26.4,26.25,26.27,103600.0,16.7355,16.7864,16.691,16.7037,103600.0
2004-08-13 11:00:00,26.28,26.37,26.27,26.31,101600.0,16.7101,16.7673,16.7037,16.7292,101600.0
2004-08-13 11:30:00,26.31,26.48,26.31,26.4,114700.0,16.7292,16.8373,16.7292,16.7864,114700.0
2004-08-13 12:00:00,26.4,26.4,26.26,26.26,40900.0,16.7864,16.7864,16.6974,16.6974,40900.0
2004-08-13 12:30:00,26.27,26.31,26.18,26.27,80700.0,16.7037,16.7292,16.6465,16.7037,80700.0
2004-08-13 13:00:00,26.27,26.3,26.25,26.3,57800.0,16.7037,16.7228,16.691,16.7228,57800.0
2004-08-13 13:30:00,26.3,26.3,26.2,26.27,82600.0,16.7228,16.7228,16.6592,16.7037,82600.0
2004-08-13 14:00:00,26.27,26.27,26.2,26.2,56900.0,16.7037,16.7037,16.6592,16.6592,56900.0
2004-08-13 14:30:00,26.2,26.25,26.17,26.2,55200.0,16.6592,16.691,16.6402,16.6592,55200.0
2004-08-13 15:00:00,26.18,26.22,26.12,26.16,99700.0,16.6465,16.672,16.6084,16.6338,99700.0
2004-08-13 15:30:00,26.16,26.28,26.15,26.25,198900.0,16.6338,16.7101,16.6274,16.691,198900.0
2004-08-16 09:30:00,26.37,26.67,26.35,26.35,112300.0,16.7673,16.9581,16.7546,16.7546,112300.0
2004-08-16 10:00:00,26.34,26.54,26.34,26.53,113400.0,16.7483,16.8754,16.7483,16.8691,113400.0
2004-08-16 10:30:00,26.53,26.82,26.51,26.77,84300.0,16.8691,17.0535,16.8564,17.0217,84300.0
2004-08-16 11:00:00,26.77,26.82,26.75,26.79,64100.0,17.0217,17.0535,17.009,17.0344,64100.0
2004-08-16 11:30:00,26.79,26.9,26.78,26.87,117900.0,17.0344,17.1043,17.028,17.0853,117900.0
2004-08-16 12:00:00,26.87,26.98,26.86,26.96,73300.0,17.0853,17.1552,17.0789,17.1425,73300.0
2004-08-16 12:30:00,26.96,27.04,26.95,27.03,113600.0,17.1425,17.1934,17.1361,17.187,113600.0
2004-08-16 13:00:00,27.04,27.05,26.95,26.97,54500.0,17.1934,17.1997,17.1361,17.1488,54500.0
2004-08-16 13:30:00,26.97,27.0,26.92,26.94,85900.0,17.1488,17.1679,17.1171,17.1298,85900.0
2004-08-16 14:00:00,26.94,27.01,26.94,26.96,89000.0,17.1298,17.1743,17.1298,17.1425,89000.0
2004-08-16 14:30:00,26.96,27.03,26.95,26.99,129600.0,17.1425,17.187,17.1361,17.1616,129600.0
2004-08-16 15:00:00,27.0,27.04,26.99,27.03,308600.0,17.1679,17.1934,17.1616,17.187,308600.0
2004-08-16 15:30:00,27.02,27.07,27.0,27.07,307400.0,17.1806,17.2124,17.1679,17.2124,307400.0
2004-08-17 09:30:00,27.1,27.29,27.1,27.24,188800.0,17.2315,17.3523,17.2315,17.3205,188800.0
2004-08-17 10:00:00,27.24,27.29,27.15,27.2,112200.0,17.3205,17.3523,17.2633,17.2951,112200.0
2004-08-17 10:30:00,27.2,27.24,27.11,27.13,125100.0,17.2951,17.3205,17.2379,17.2506,125100.0
2004-08-17 11:00:00,27.13,27.15,27.09,27.13,78800.0,17.2506,17.2633,17.2251,17.2506,78800.0
2004-08-17 11:30:00,27.13,27.15,27.09,27.1,48700.0,17.2506,17.2633,17.2251,17.2315,48700.0
2004-08-17 12:00:00,27.1,27.15,27.04,27.04,75800.0,17.2315,17.2633,17.1934,17.1934,75800.0
2004-08-17 12:30:00,27.03,27.24,27.0,27.22,150200.0,17.187,17.3205,17.1679,17.3078,150200.0
2004-08-17 13:00:00,27.23,27.24,27.16,27.16,74000.0,17.3142,17.3205,17.2697,17.2697,74000.0
2004-08-17 13:30:00,27.17,27.21,27.11,27.2,37700.0,17.276,17.3014,17.2379,17.2951,37700.0
2004-08-17 14:00:00,27.21,27.21,27.13,27.18,41000.0,17.3014,17.3014,17.2506,17.2824,41000.0
2004-08-17 14:30:00,27.18,27.24,27.11,27.14,72800.0,17.2824,17.3205,17.2379,17.2569,72800.0
2004-08-17 15:00:00,27.14,27.14,27.02,27.03,96000.0,17.2569,17.2569,17.1806,17.187,96000.0
2004-08-17 15:30:00,27.03,27.08,27.01,27.07,75500.0,17.187,17.2188,17.1743,17.2124,75500.0
2004-08-18 09:30:00,26.99,27.0,26.81,26.84,145400.0,17.1616,17.1679,17.0471,17.0662,145400.0
2004-08-18 10:00:00,26.85,26.98,26.84,26.94,164900.0,17.0725,17.1552,17.0662,17.1298,164900.0
2004-08-18 10:30:00,26.93,26.97,26.82,26.93,146400.0,17.1234,17.1488,17.0535,17.1234,146400.0
2004-08-18 11:00:00,26.92,27.07,26.92,27.07,105000.0,17.1171,17.2124,17.1171,17.2124,105000.0
2004-08-18 11:30:00,27.07,27.15,27.06,27.14,46900.0,17.2124,17.2633,17.2061,17.2569,46900.0
2004-08-18 12:00:00,27.14,27.18,27.12,27.17,56000.0,17.2569,17.2824,17.2442,17.276,56000.0
2004-08-18 12:30:00,27.17,27.25,27.17,27.23,68800.0,17.276,17.3269,17.276,17.3142,68800.0
2004-08-18 13:00:00,27.23,27.29,27.2,27.28,111600.0,17.3142,17.3523,17.2951,17.346,111600.0
2004-08-18 13:30:00,27.28,27.35,27.24,27.28,137500.0,17.346,17.3905,17.3205,17.346,137500.0
2004-08-18 14:00:00,27.28,27.33,27.23,27.33,155800.0,17.346,17.3777,17.3142,17.3777,155800.0
2004-08-18 14:30:00,27.34,27.36,27.27,27.29,141800.0,17.3841,17.3968,17.3396,17.3523,141800.0
2004-08-18 15:00:00,27.3,27.31,27.28,27.31,70200.0,17.3587,17.365,17.346,17.365,70200.0
2004-08-18 15:30:00,27.31,27.38,27.3,27.36,152100.0,17.365,17.4095,17.3587,17.3968,152100.0
2004-08-19 09:30:00,27.42,27.42,27.3,27.34,117400.0,17.435,17.435,17.3587,17.3841,117400.0
2004-08-19 10:00:00,27.35,27.44,27.34,27.37,83900.0,17.3905,17.4477,17.3841,17.4032,83900.0
2004-08-19 10:30:00,27.38,27.4,27.29,27.29,92800.0,17.4095,17.4223,17.3523,17.3523,92800.0
2004-08-19 11:00:00,27.29,27.3,27.23,27.3,46700.0,17.3523,17.3587,17.3142,17.3587,46700.0
2004-08-19 11:30:00,27.3,27.36,27.27,27.33,69400.0,17.3587,17.3968,17.3396,17.3777,69400.0
2004-08-19 12:00:00,27.34,27.49,27.34,27.46,49200.0,17.3841,17.4795,17.3841,17.4604,49200.0
2004-08-19 12:30:00,27.47,27.5,27.45,27.45,54200.0,17.4668,17.4858,17.4541,17.4541,54200.0
2004-08-19 13:00:00,27.46,27.48,27.43,27.43,43900.0,17.4604,17.4731,17.4413,17.4413,43900.0
2004-08-19 13:30:00,27.44,27.44,27.35,27.4,76500.0,17.4477,17.4477,17.3905,17.4223,76500.0
2004-08-19 14:00:00,27.4,27.4,27.12,27.13,99400.0,17.4223,17.4223,17.2442,17.2506,99400.0
2004-08-19 14:30:00,27.12,27.13,26.97,26.98,130300.0,17.2442,17.2506,17.1488,17.1552,130300.0
2004-08-19 15:00:00,26.99,27.06,26.92,27.03,188300.0,17.1616,17.2061,17.1171,17.187,188300.0
2004-08-19 15:30:00,27.02,27.1,27.0,27.08,190800.0,17.1806,17.2315,17.1679,17.2188,190800.0
2004-08-20 09:30:00,26.92,27.26,26.87,27.26,81900.0,17.1171,17.3332,17.0853,17.3332,81900.0
2004-08-20 10:00:00,27.25,27.35,27.24,27.34,76300.0,17.3269,17.3905,17.3205,17.3841,76300.0
2004-08-20 10:30:00,27.33,27.42,27.3,27.4,62600.0,17.3777,17.435,17.3587,17.4223,62600.0
2004-08-20 11:00:00,27.4,27.48,27.4,27.47,67000.0,17.4223,17.4731,17.4223,17.4668,67000.0
2004-08-20 11:30:00,27.48,27.48,27.42,27.43,68100.0,17.4731,17.4731,17.435,17.4413,68100.0
2004-08-20 12:00:00,27.43,27.43,27.39,27.39,75500.0,17.4413,17.4413,17.4159,17.4159,75500.0
2004-08-20 12:30:00,27.38,27.41,27.29,27.38,61200.0,17.4095,17.4286,17.3523,17.4095,61200.0
2004-08-20 13:00:00,27.38,27.42,27.37,27.42,36000.0,17.4095,17.435,17.4032,17.435,36000.0
2004-08-20 13:30:00,27.42,27.5,27.41,27.45,46600.0,17.435,17.4858,17.4286,17.4541,46600.0
2004-08-20 14:00:00,27.45,27.5,27.45,27.46,132700.0,17.4541,17.4858,17.4541,17.4604,132700.0
2004-08-20 14:30:00,27.47,27.51,27.43,27.46,81700.0,17.4668,17.4922,17.4413,17.4604,81700.0
2004-08-20 15:00:00,27.47,27.5,27.44,27.5,93900.0,17.4668,17.4858,17.4477,17.4858,93900.0
2004-08-20 15:30:00,27.49,27.57,27.47,27.53,109300.0,17.4795,17.5304,17.4668,17.5049,109300.0
2004-08-23 09:30:00,27.5,27.92,27.5,27.74,154000.0,17.4858,17.7529,17.4858,17.6384,154000.0
2004-08-23 10:00:00,27.73,27.73,27.57,27.59,75400.0,17.6321,17.6321,17.5304,17.5431,75400.0
2004-08-23 10:30:00,27.6,27.61,27.51,27.51,80300.0,17.5494,17.5558,17.4922,17.4922,80300.0
2004-08-23 11:00:00,27.51,27.55,27.45,27.47,94400.0,17.4922,17.5176,17.4541,17.4668,94400.0
2004-08-23 11:30:00,27.47,27.49,27.44,27.45,72200.0,17.4668,17.4795,17.4477,17.4541,72200.0
2004-08-23 12:00:00,27.45,27.52,27.45,27.51,55100.0,17.4541,17.4986,17.4541,17.4922,55100.0
2004-08-23 12:30:00,27.51,27.54,27.44,27.44,81100.0,17.4922,17.5113,17.4477,17.4477,81100.0
2004-08-23 13:00:00,27.46,27.46,27.36,27.36,42700.0,17.4604,17.4604,17.3968,17.3968,42700.0
2004-08-23 13:30:00,27.36,27.4,27.33,27.38,48200.0,17.3968,17.4223,17.3777,17.4095,48200.0
2004-08-23 14:00:00,27.39,27.4,27.35,27.37,72100.0,17.4159,17.4223,17.3905,17.4032,72100.0
2004-08-23 14:30:00,27.37,27.38,27.28,27.3,61300.0,17.4032,17.4095,17.346,17.3587,61300.0
2004-08-23 15:00:00,27.3,27.3,27.12,27.16,117200.0,17.3587,17.3587,17.2442,17.2697,117200.0
2004-08-23 15:30:00,27.16,27.22,27.15,27.2,137300.0,17.2697,17.3078,17.2633,17.2951,137300.0
2004-08-24 09:30:00,27.45,27.6,27.32,27.53,129300.0,17.4541,17.5494,17.3714,17.5049,129300.0
2004-08-24 10:00:00,27.54,27.61,27.51,27.55,74800.0,17.5113,17.5558,17.4922,17.5176,74800.0
2004-08-24 10:30:00,27.54,27.55,27.5,27.54,56800.0,17.5113,17.5176,17.4858,17.5113,56800.0
2004-08-24 11:00:00,27.54,27.61,27.54,27.57,86300.0,17.5113,17.5558,17.5113,17.5304,86300.0
2004-08-24 11:30:00,27.58,27.58,27.45,27.45,45000.0,17.5367,17.5367,17.4541,17.4541,45000.0
2004-08-24 12:00:00,27.46,27.46,27.31,27.35,73300.0,17.4604,17.4604,17.365,17.3905,73300.0
2004-08-24 12:30:00,27.36,27.42,27.33,27.38,43000.0,17.3968,17.435,17.3777,17.4095,43000.0
2004-08-24 13:00:00,27.38,27.45,27.37,27.44,44000.0,17.4095,17.4541,17.4032,17.4477,44000.0
2004-08-24 13:30:00,27.43,27.51,27.41,27.48,58200.0,17.4413,17.4922,17.4286,17.4731,58200.0
2004-08-24 14:00:00,27.49,27.51,27.44,27.48,59200.0,17.4795,17.4922,17.4477,17.4731,59200.0
2004-08-24 14:30:00,27.47,27.5,27.42,27.45,57500.0,17.4668,17.4858,17.435,17.4541,57500.0
2004-08-24 15:00:00,27.46,27.47,27.41,27.43,63000.0,17.4604,17.4668,17.4286,17.4413,63000.0
2004-08-24 15:30:00,27.43,27.47,27.41,27.45,82600.0,17.4413,17.4668,17.4286,17.4541,82600.0
2004-08-25 09:30:00,27.46,27.57,27.43,27.55,83900.0,17.4604,17.5304,17.4413,17.5176,83900.0
2004-08-25 10:00:00,27.54,27.54,27.46,27.54,57800.0,17.5113,17.5113,17.4604,17.5113,57800.0
2004-08-25 10:30:00,27.54,27.68,27.48,27.54,60200.0,17.5113,17.6003,17.4731,17.5113,60200.0
2004-08-25 11:00:00,27.53,27.64,27.51,27.61,48000.0,17.5049,17.5749,17.4922,17.5558,48000.0
2004-08-25 11:30:00,27.61,27.62,27.57,27.57,22100.0,17.5558,17.5621,17.5304,17.5304,22100.0
2004-08-25 12:00:00,27.57,27.61,27.55,27.59,125800.0,17.5304,17.5558,17.5176,17.5431,125800.0
2004-08-25 12:30:00,27.58,27.67,27.58,27.66,97300.0,17.5367,17.5939,17.5367,17.5876,97300.0
2004-08-25 13:00:00,27.65,27.79,27.65,27.77,90400.0,17.5812,17.6702,17.5812,17.6575,90400.0
2004-08-25 13:30:00,27.78,27.83,27.76,27.83,98900.0,17.6639,17.6957,17.6512,17.6957,98900.0
2004-08-25 14:00:00,27.83,27.95,27.81,27.94,121500.0,17.6957,17.772,17.683,17.7656,121500.0
2004-08-25 14:30:00,27.94,28.01,27.91,27.97,186500.0,17.7656,17.8101,17.7465,17.7847,186500.0
2004-08-25 15:00:00,27.97,28.06,27.93,28.01,146400.0,17.7847,17.8419,17.7593,17.8101,146400.0
2004-08-25 15:30:00,28.0,28.01,27.97,27.99,221400.0,17.8038,17.8101,17.7847,17.7974,221400.0
2004-08-26 09:30:00,28.0,28.04,27.91,28.02,176900.0,17.8038,17.8292,17.7465,17.8165,176900.0
2004-08-26 10:00:00,28.01,28.07,27.99,28.03,123900.0,17.8101,17.8483,17.7974,17.8228,123900.0
2004-08-26 10:30:00,28.04,28.04,27.93,27.96,96700.0,17.8292,17.8292,17.7593,17.7783,96700.0
2004-08-26 11:00:00,27.96,28.0,27.94,27.96,44200.0,17.7783,17.8038,17.7656,17.7783,44200.0
2004-08-26 11:30:00,27.96,27.97,27.88,27.92,52400.0,17.7783,17.7847,17.7275,17.7529,52400.0
2004-08-26 12:00:00,27.92,28.13,27.92,28.12,184600.0,17.7529,17.8864,17.7529,17.8801,184600.0
2004-08-26 12:30:00,28.12,28.24,28.12,28.23,114100.0,17.8801,17.9564,17.8801,17.95,114100.0
2004-08-26 13:00:00,28.23,28.25,28.15,28.15,99000.0,17.95,17.9627,17.8991,17.8991,99000.0
2004-08-26 13:30:00,28.16,28.16,28.06,28.07,81900.0,17.9055,17.9055,17.8419,17.8483,81900.0
2004-08-26 14:00:00,28.07,28.11,28.03,28.07,139700.0,17.8483,17.8737,17.8228,17.8483,139700.0
2004-08-26 14:30:00,28.08,28.12,28.08,28.11,68500.0,17.8546,17.8801,17.8546,17.8737,68500.0
2004-08-26 15:00:00,28.11,28.11,28.08,28.09,92500.0,17.8737,17.8737,17.8546,17.861,92500.0
2004-08-26 15:30:00,28.09,28.09,27.99,28.02,141200.0,17.861,17.861,17.7974,17.8165,141200.0
2004-08-27 09:30:00,28.0,28.1,28.0,28.02,83700.0,17.8038,17.8674,17.8038,17.8165,83700.0
2004-08-27 10:00:00,28.0,28.02,27.97,28.0,85900.0,17.8038,17.8165,17.7847,17.8038,85900.0
2004-08-27 10:30:00,28.01,28.01,27.94,27.94,46700.0,17.8101,17.8101,17.7656,17.7656,46700.0
2004-08-27 11:00:00,27.95,27.96,27.78,27.88,146500.0,17.772,17.7783,17.6639,17.7275,146500.0
2004-08-27 11:30:00,27.9,28.0,27.9,27.95,77700.0,17.7402,17.8038,17.7402,17.772,77700.0
2004-08-27 12:00:00,27.96,27.97,27.94,27.96,27900.0,17.7783,17.7847,17.7656,17.7783,27900.0
2004-08-27 12:30:00,27.96,28.0,27.96,27.97,24200.0,17.7783,17.8038,17.7783,17.7847,24200.0
2004-08-27 13:00:00,27.98,27.99,27.96,27.98,32300.0,17.7911,17.7974,17.7783,17.7911,32300.0
2004-08-27 13:30:00,27.99,27.99,27.93,27.93,26500.0,17.7974,17.7974,17.7593,17.7593,26500.0
2004-08-27 14:00:00,27.94,27.95,27.91,27.95,46800.0,17.7656,17.772,17.7465,17.772,46800.0
2004-08-27 14:30:00,27.94,28.02,27.94,27.99,99600.0,17.7656,17.8165,17.7656,17.7974,99600.0
2004-08-27 15:00:00,27.99,28.0,27.96,27.96,39600.0,17.7974,17.8038,17.7783,17.7783,39600.0
2004-08-27 15:30:00,27.97,27.97,27.91,27.94,98900.0,17.7847,17.7847,17.7465,17.7656,98900.0
2004-08-30 09:30:00,27.92,28.02,27.92,27.99,88300.0,17.7529,17.8165,17.7529,17.7974,88300.0
2004-08-30 10:00:00,27.98,28.0,27.85,27.87,57600.0,17.7911,17.8038,17.7084,17.7211,57600.0
2004-08-30 10:30:00,27.86,27.86,27.8,27.84,60000.0,17.7147,17.7147,17.6766,17.702,60000.0
2004-08-30 11:00:00,27.84,27.87,27.82,27.87,59600.0,17.702,17.7211,17.6893,17.7211,59600.0
2004-08-30 11:30:00,27.87,28.12,27.87,28.11,85200.0,17.7211,17.8801,17.7211,17.8737,85200.0
2004-08-30 12:00:00,28.11,28.16,28.1,28.16,43900.0,17.8737,17.9055,17.8674,17.9055,43900.0
2004-08-30 12:30:00,28.16,28.19,28.14,28.19,44400.0,17.9055,17.9246,17.8928,17.9246,44400.0
2004-08-30 13:00:00,28.19,28.21,28.18,28.19,64600.0,17.9246,17.9373,17.9182,17.9246,64600.0
2004-08-30 13:30:00,28.19,28.19,28.13,28.14,49100.0,17.9246,17.9246,17.8864,17.8928,49100.0
2004-08-30 14:00:00,28.14,28.14,28.07,28.08,70300.0,17.8928,17.8928,17.8483,17.8546,70300.0
2004-08-30 14:30:00,28.08,28.08,28.01,28.06,54800.0,17.8546,17.8546,17.8101,17.8419,54800.0
2004-08-30 15:00:00,28.06,28.07,28.0,28.05,69700.0,17.8419,17.8483,17.8038,17.8356,69700.0
2004-08-30 15:30:00,28.07,28.09,28.0,28.04,81000.0,17.8483,17.861,17.8038,17.8292,81000.0
2004-08-31 09:30:00,28.06,28.19,28.06,28.18,153200.0,17.8419,17.9246,17.8419,17.9182,153200.0
2004-08-31 10:00:00,28.18,28.19,28.07,28.18,79800.0,17.9182,17.9246,17.8483,17.9182,79800.0
2004-08-31 10:30:00,28.18,28.24,28.17,28.24,78500.0,17.9182,17.9564,17.9119,17.9564,78500.0
2004-08-31 11:00:00,28.24,28.25,28.12,28.12,114900.0,17.9564,17.9627,17.8801,17.8801,114900.0
2004-08-31 11:30:00,28.13,28.13,28.06,28.06,72600.0,17.8864,17.8864,17.8419,17.8419,72600.0
2004-08-31 12:00:00,28.06,28.14,28.04,28.11,32600.0,17.8419,17.8928,17.8292,17.8737,32600.0
2004-08-31 12:30:00,28.1,28.17,28.1,28.15,67000.0,17.8674,17.9119,17.8674,17.8991,67000.0
2004-08-31 13:00:00,28.15,28.19,28.14,28.19,54900.0,17.8991,17.9246,17.8928,17.9246,54900.0
2004-08-31 13:30:00,28.19,28.26,28.17,28.26,48900.0,17.9246,17.9691,17.9119,17.9691,48900.0
2004-08-31 14:00:00,28.26,28.27,28.17,28.2,117800.0,17.9691,17.9754,17.9119,17.9309,117800.0
2004-08-31 14:30:00,28.2,28.31,28.19,28.3,63500.0,17.9309,18.0009,17.9246,17.9945,63500.0
2004-08-31 15:00:00,28.29,28.32,28.25,28.29,82100.0,17.9882,18.0072,17.9627,17.9882,82100.0
2004-08-31 15:30:00,28.28,28.4,28.27,28.4,220900.0,17.9818,18.0581,17.9754,18.0581,220900.0
2004-09-01 09:30:00,28.4,28.45,28.4,28.41,104100.0,18.0581,18.0899,18.0581,18.0645,104100.0
2004-09-01 10:00:00,28.41,28.5,28.37,28.5,126600.0,18.0645,18.1217,18.039,18.1217,126600.0
2004-09-01 10:30:00,28.5,28.52,28.45,28.49,135800.0,18.1217,18.1344,18.0899,18.1153,135800.0
2004-09-01 11:00:00,28.49,28.53,28.48,28.48,102600.0,18.1153,18.1408,18.109,18.109,102600.0
2004-09-01 11:30:00,28.5,28.51,28.46,28.46,55900.0,18.1217,18.1281,18.0963,18.0963,55900.0
2004-09-01 12:00:00,28.47,28.49,28.4,28.41,122200.0,18.1026,18.1153,18.0581,18.0645,122200.0
2004-09-01 12:30:00,28.41,28.42,28.38,28.38,62000.0,18.0645,18.0708,18.0454,18.0454,62000.0
2004-09-01 13:00:00,28.38,28.39,28.11,28.32,142600.0,18.0454,18.0517,17.8737,18.0072,142600.0
2004-09-01 13:30:00,28.32,28.35,28.29,28.3,105600.0,18.0072,18.0263,17.9882,17.9945,105600.0
2004-09-01 14:00:00,28.3,28.32,28.28,28.31,71600.0,17.9945,18.0072,17.9818,18.0009,71600.0
2004-09-01 14:30:00,28.3,28.36,28.29,28.36,108800.0,17.9945,18.0327,17.9882,18.0327,108800.0
2004-09-01 15:00:00,28.36,28.36,28.27,28.35,124800.0,18.0327,18.0327,17.9754,18.0263,124800.0
2004-09-01 15:30:00,28.35,28.47,28.34,28.42,173600.0,18.0263,18.1026,18.02,18.0708,173600.0
2004-09-02 09:30:00,28.45,28.65,28.44,28.64,202800.0,18.0899,18.2171,18.0835,18.2107,202800.0
2004-09-02 10:00:00,28.65,28.86,28.65,28.77,211900.0,18.2171,18.3506,18.2171,18.2934,211900.0
2004-09-02 10:30:00,28.78,28.84,28.74,28.84,85800.0,18.2997,18.3379,18.2743,18.3379,85800.0
2004-09-02 11:00:00,28.84,28.9,28.83,28.88,153300.0,18.3379,18.376,18.3315,18.3633,153300.0
2004-09-02 11:30:00,28.89,28.91,28.86,28.9,67300.0,18.3697,18.3824,18.3506,18.376,67300.0
2004-09-02 12:00:00,28.89,28.95,28.87,28.91,75800.0,18.3697,18.4078,18.357,18.3824,75800.0
2004-09-02 12:30:00,28.9,29.1,28.9,28.97,188000.0,18.376,18.5032,18.376,18.4205,188000.0
2004-09-02 13:00:00,28.97,29.03,28.95,28.99,72600.0,18.4205,18.4587,18.4078,18.4333,72600.0
2004-09-02 13:30:00,28.96,28.99,28.9,28.98,71200.0,18.4142,18.4333,18.376,18.4269,71200.0
2004-09-02 14:00:00,28.98,29.07,28.96,29.07,165700.0,18.4269,18.4841,18.4142,18.4841,165700.0
2004-09-02 14:30:00,29.07,29.21,29.04,29.21,129300.0,18.4841,18.5731,18.4651,18.5731,129300.0
2004-09-02 15:00:00,29.19,29.29,29.19,29.26,159600.0,18.5604,18.624,18.5604,18.6049,159600.0
2004-09-02 15:30:00,29.25,29.28,29.11,29.27,253000.0,18.5986,18.6177,18.5096,18.6113,253000.0
2004-09-03 09:30:00,29.2,29.29,29.16,29.22,198600.0,18.5668,18.624,18.5414,18.5795,198600.0
2004-09-03 10:00:00,29.22,29.24,29.13,29.13,99300.0,18.5795,18.5922,18.5223,18.5223,99300.0
2004-09-03 10:30:00,29.14,29.22,29.11,29.13,84200.0,18.5286,18.5795,18.5096,18.5223,84200.0
2004-09-03 11:00:00,29.12,29.12,29.02,29.08,83900.0,18.5159,18.5159,18.4523,18.4905,83900.0
2004-09-03 11:30:00,29.08,29.16,29.05,29.13,61300.0,18.4905,18.5414,18.4714,18.5223,61300.0
2004-09-03 12:00:00,29.13,29.16,29.07,29.13,31700.0,18.5223,18.5414,18.4841,18.5223,31700.0
2004-09-03 12:30:00,29.14,29.18,29.13,29.15,25400.0,18.5286,18.5541,18.5223,18.535,25400.0
2004-09-03 13:00:00,29.15,29.2,29.13,29.19,25500.0,18.535,18.5668,18.5223,18.5604,25500.0
2004-09-03 13:30:00,29.19,29.25,29.18,29.25,37900.0,18.5604,18.5986,18.5541,18.5986,37900.0
2004-09-03 14:00:00,29.25,29.3,29.22,29.28,119500.0,18.5986,18.6304,18.5795,18.6177,119500.0
2004-09-03 14:30:00,29.28,29.3,29.22,29.25,51900.0,18.6177,18.6304,18.5795,18.5986,51900.0
2004-09-03 15:00:00,29.25,29.35,29.23,29.34,91300.0,18.5986,18.6622,18.5859,18.6558,91300.0
2004-09-03 15:30:00,29.34,29.36,29.26,29.27,109400.0,18.6558,18.6685,18.6049,18.6113,109400.0
2004-09-07 09:30:00,29.3,29.43,29.3,29.38,226400.0,18.6304,18.713,18.6304,18.6812,226400.0
2004-09-07 10:00:00,29.39,29.47,29.36,29.36,122000.0,18.6876,18.7385,18.6685,18.6685,122000.0
2004-09-07 10:30:00,29.37,29.38,29.23,29.24,122400.0,18.6749,18.6812,18.5859,18.5922,122400.0
2004-09-07 11:00:00,29.24,29.27,29.21,29.23,59100.0,18.5922,18.6113,18.5731,18.5859,59100.0
2004-09-07 11:30:00,29.23,29.24,29.1,29.11,53600.0,18.5859,18.5922,18.5032,18.5096,53600.0
2004-09-07 12:00:00,29.11,29.14,29.09,29.1,63200.0,18.5096,18.5286,18.4968,18.5032,63200.0
2004-09-07 12:30:00,29.1,29.11,28.95,29.06,167300.0,18.5032,18.5096,18.4078,18.4778,167300.0
2004-09-07 13:00:00,29.06,29.08,28.97,28.98,141000.0,18.4778,18.4905,18.4205,18.4269,141000.0
2004-09-07 13:30:00,28.97,29.04,28.95,28.95,135200.0,18.4205,18.4651,18.4078,18.4078,135200.0
2004-09-07 14:00:00,28.95,28.97,28.87,28.89,149700.0,18.4078,18.4205,18.357,18.3697,149700.0
2004-09-07 14:30:00,28.9,28.9,28.74,28.87,145100.0,18.376,18.376,18.2743,18.357,145100.0
2004-09-07 15:00:00,28.87,28.95,28.85,28.94,411300.0,18.357,18.4078,18.3442,18.4015,411300.0
2004-09-07 15:30:00,28.94,29.07,28.94,29.01,359900.0,18.4015,18.4841,18.4015,18.446,359900.0
2004-09-08 09:30:00,28.99,29.35,28.91,29.32,231100.0,18.4333,18.6622,18.3824,18.6431,231100.0
2004-09-08 10:00:00,29.34,29.68,29.34,29.66,229800.0,18.6558,18.872,18.6558,18.8593,229800.0
2004-09-08 10:30:00,29.67,29.67,29.34,29.35,221500.0,18.8656,18.8656,18.6558,18.6622,221500.0
2004-09-08 11:00:00,29.35,29.44,29.32,29.33,116300.0,18.6622,18.7194,18.6431,18.6494,116300.0
2004-09-08 11:30:00,29.34,29.35,29.28,29.3,108500.0,18.6558,18.6622,18.6177,18.6304,108500.0
2004-09-08 12:00:00,29.3,29.33,29.23,29.24,54300.0,18.6304,18.6494,18.5859,18.5922,54300.0
2004-09-08 12:30:00,29.24,29.3,29.22,29.29,43100.0,18.5922,18.6304,18.5795,18.624,43100.0
2004-09-08 13:00:00,29.29,29.35,29.27,29.32,73900.0,18.624,18.6622,18.6113,18.6431,73900.0
2004-09-08 13:30:00,29.32,29.38,29.31,29.37,178000.0,18.6431,18.6812,18.6367,18.6749,178000.0
2004-09-08 14:00:00,29.35,29.38,29.31,29.32,90000.0,18.6622,18.6812,18.6367,18.6431,90000.0
2004-09-08 14:30:00,29.33,29.34,29.21,29.24,127500.0,18.6494,18.6558,18.5731,18.5922,127500.0
2004-09-08 15:00:00,29.24,29.25,29.14,29.21,152600.0,18.5922,18.5986,18.5286,18.5731,152600.0
2004-09-08 15:30:00,29.21,29.35,29.21,29.21,264700.0,18.5731,18.6622,18.5731,18.5731,264700.0
2004-09-09 09:30:00,29.25,29.29,29.18,29.25,133800.0,18.5986,18.624,18.5541,18.5986,133800.0
2004-09-09 10:00:00,29.24,29.25,29.14,29.15,79100.0,18.5922,18.5986,18.5286,18.535,79100.0
2004-09-09 10:30:00,29.14,29.15,28.88,28.91,161000.0,18.5286,18.535,18.3633,18.3824,161000.0
2004-09-09 11:00:00,28.92,28.94,28.87,28.89,117100.0,18.3887,18.4015,18.357,18.3697,117100.0
2004-09-09 11:30:00,28.89,28.89,28.8,28.85,95600.0,18.3697,18.3697,18.3124,18.3442,95600.0
2004-09-09 12:00:00,28.83,28.88,28.8,28.87,127300.0,18.3315,18.3633,18.3124,18.357,127300.0
2004-09-09 12:30:00,28.86,28.94,28.86,28.9,86800.0,18.3506,18.4015,18.3506,18.376,86800.0
2004-09-09 13:00:00,28.9,28.95,28.89,28.93,61400.0,18.376,18.4078,18.3697,18.3951,61400.0
2004-09-09 13:30:00,28.92,28.95,28.91,28.92,46600.0,18.3887,18.4078,18.3824,18.3887,46600.0
2004-09-09 14:00:00,28.92,28.92,28.85,28.87,48100.0,18.3887,18.3887,18.3442,18.357,48100.0
2004-09-09 14:30:00,28.87,28.95,28.75,28.84,174600.0,18.357,18.4078,18.2807,18.3379,174600.0
2004-09-09 15:00:00,28.84,28.89,28.83,28.84,104800.0,18.3379,18.3697,18.3315,18.3379,104800.0
2004-09-09 15:30:00,28.84,28.85,28.76,28.8,152700.0,18.3379,18.3442,18.287,18.3124,152700.0
2004-09-10 09:30:00,28.94,28.94,28.69,28.77,86400.0,18.4015,18.4015,18.2425,18.2934,86400.0
2004-09-10 10:00:00,28.77,28.94,28.77,28.9,91200.0,18.2934,18.4015,18.2934,18.376,91200.0
2004-09-10 10:30:00,28.91,28.96,28.88,28.89,85000.0,18.3824,18.4142,18.3633,18.3697,85000.0
2004-09-10 11:00:00,28.89,28.97,28.86,28.97,48400.0,18.3697,18.4205,18.3506,18.4205,48400.0
2004-09-10 11:30:00,28.97,28.98,28.86,28.86,28900.0,18.4205,18.4269,18.3506,18.3506,28900.0
2004-09-10 12:00:00,28.87,28.88,28.8,28.82,71300.0,18.357,18.3633,18.3124,18.3252,71300.0
2004-09-10 12:30:00,28.83,28.86,28.81,28.84,30800.0,18.3315,18.3506,18.3188,18.3379,30800.0
2004-09-10 13:00:00,28.85,28.89,28.84,28.86,39800.0,18.3442,18.3697,18.3379,18.3506,39800.0
2004-09-10 13:30:00,28.87,28.9,28.85,28.85,49100.0,18.357,18.376,18.3442,18.3442,49100.0
2004-09-10 14:00:00,28.85,28.87,28.85,28.87,59100.0,18.3442,18.357,18.3442,18.357,59100.0
2004-09-10 14:30:00,28.86,29.11,28.86,29.05,55000.0,18.3506,18.5096,18.3506,18.4714,55000.0
2004-09-10 15:00:00,29.05,29.15,29.05,29.06,112300.0,18.4714,18.535,18.4714,18.4778,112300.0
2004-09-10 15:30:00,29.07,29.15,29.05,29.14,156300.0,18.4841,18.535,18.4714,18.5286,156300.0
2004-09-13 09:30:00,29.2,29.22,29.07,29.09,85000.0,18.5668,18.5795,18.4841,18.4968,85000.0
2004-09-13 10:00:00,29.1,29.31,29.1,29.26,72500.0,18.5032,18.6367,18.5032,18.6049,72500.0
2004-09-13 10:30:00,29.25,29.27,29.18,29.2,49300.0,18.5986,18.6113,18.5541,18.5668,49300.0
2004-09-13 11:00:00,29.2,29.21,29.12,29.12,36500.0,18.5668,18.5731,18.5159,18.5159,36500.0
2004-09-13 11:30:00,29.12,29.13,28.93,28.96,75300.0,18.5159,18.5223,18.3951,18.4142,75300.0
2004-09-13 12:00:00,28.96,28.97,28.9,28.9,98400.0,18.4142,18.4205,18.376,18.376,98400.0
2004-09-13 12:30:00,28.9,28.9,28.79,28.82,66100.0,18.376,18.376,18.3061,18.3252,66100.0
2004-09-13 13:00:00,28.8,28.85,28.8,28.84,62300.0,18.3124,18.3442,18.3124,18.3379,62300.0
2004-09-13 13:30:00,28.84,28.84,28.75,28.78,82900.0,18.3379,18.3379,18.2807,18.2997,82900.0
2004-09-13 14:00:00,28.78,28.82,28.76,28.79,74300.0,18.2997,18.3252,18.287,18.3061,74300.0
2004-09-13 14:30:00,28.8,28.83,28.79,28.8,137100.0,18.3124,18.3315,18.3061,18.3124,137100.0
2004-09-13 15:00:00,28.81,28.89,28.8,28.88,179800.0,18.3188,18.3697,18.3124,18.3633,179800.0
2004-09-13 15:30:00,28.88,28.92,28.85,28.91,202300.0,18.3633,18.3887,18.3442,18.3824,202300.0
2004-09-14 09:30:00,29.17,29.17,28.93,28.94,107200.0,18.5477,18.5477,18.3951,18.4015,107200.0
2004-09-14 10:00:00,28.93,28.95,28.85,28.89,43000.0,18.3951,18.4078,18.3442,18.3697,43000.0
2004-09-14 10:30:00,28.89,28.93,28.86,28.86,57300.0,18.3697,18.3951,18.3506,18.3506,57300.0
2004-09-14 11:00:00,28.87,28.87,28.81,28.84,54900.0,18.357,18.357,18.3188,18.3379,54900.0
2004-09-14 11:30:00,28.84,28.9,28.84,28.86,63900.0,18.3379,18.376,18.3379,18.3506,63900.0
2004-09-14 12:00:00,28.85,28.98,28.8,28.86,122700.0,18.3442,18.4269,18.3124,18.3506,122700.0
2004-09-14 12:30:00,28.85,28.88,28.84,28.86,17800.0,18.3442,18.3633,18.3379,18.3506,17800.0
2004-09-14 13:00:00,28.87,28.87,28.8,28.82,27100.0,18.357,18.357,18.3124,18.3252,27100.0
2004-09-14 13:30:00,28.82,28.82,28.77,28.79,40100.0,18.3252,18.3252,18.2934,18.3061,40100.0
2004-09-14 14:00:00,28.79,28.82,28.76,28.79,83500.0,18.3061,18.3252,18.287,18.3061,83500.0
2004-09-14 14:30:00,28.8,28.8,28.75,28.8,45800.0,18.3124,18.3124,18.2807,18.3124,45800.0
2004-09-14 15:00:00,28.8,28.8,28.74,28.75,84300.0,18.3124,18.3124,18.2743,18.2807,84300.0
2004-09-14 15:30:00,28.74,28.75,28.61,28.72,370500.0,18.2743,18.2807,18.1916,18.2616,370500.0
2004-09-15 09:30:00,28.83,28.83,28.69,28.73,98600.0,18.3315,18.3315,18.2425,18.2679,98600.0
2004-09-15 10:00:00,28.73,28.79,28.67,28.69,80100.0,18.2679,18.3061,18.2298,18.2425,80100.0
2004-09-15 10:30:00,28.67,28.71,28.6,28.66,97100.0,18.2298,18.2552,18.1853,18.2234,97100.0
2004-09-15 11:00:00,28.67,28.68,28.51,28.51,79900.0,18.2298,18.2361,18.1281,18.1281,79900.0
2004-09-15 11:30:00,28.5,28.51,28.46,28.5,131400.0,18.1217,18.1281,18.0963,18.1217,131400.0
2004-09-15 12:00:00,28.5,28.65,28.5,28.65,65600.0,18.1217,18.2171,18.1217,18.2171,65600.0
2004-09-15 12:30:00,28.64,28.66,28.6,28.64,106700.0,18.2107,18.2234,18.1853,18.2107,106700.0
2004-09-15 13:00:00,28.65,28.65,28.6,28.62,111500.0,18.2171,18.2171,18.1853,18.198,111500.0
2004-09-15 13:30:00,28.61,28.7,28.56,28.7,85200.0,18.1916,18.2489,18.1598,18.2489,85200.0
2004-09-15 14:00:00,28.7,28.72,28.65,28.67,71600.0,18.2489,18.2616,18.2171,18.2298,71600.0
2004-09-15 14:30:00,28.66,28.7,28.62,28.66,65700.0,18.2234,18.2489,18.198,18.2234,65700.0
2004-09-15 15:00:00,28.64,28.65,28.58,28.65,157300.0,18.2107,18.2171,18.1726,18.2171,157300.0
2004-09-15 15:30:00,28.65,28.67,28.6,28.64,187600.0,18.2171,18.2298,18.1853,18.2107,187600.0
2004-09-16 09:30:00,28.78,28.8,28.65,28.79,133200.0,18.2997,18.3124,18.2171,18.3061,133200.0
2004-09-16 10:00:00,28.79,28.86,28.73,28.85,109000.0,18.3061,18.3506,18.2679,18.3442,109000.0
2004-09-16 10:30:00,28.85,29.16,28.85,29.14,130500.0,18.3442,18.5414,18.3442,18.5286,130500.0
2004-09-16 11:00:00,29.15,29.28,29.15,29.26,159000.0,18.535,18.6177,18.535,18.6049,159000.0
2004-09-16 11:30:00,29.27,29.3,29.21,29.21,124200.0,18.6113,18.6304,18.5731,18.5731,124200.0
2004-09-16 12:00:00,29.22,29.22,29.07,29.08,72900.0,18.5795,18.5795,18.4841,18.4905,72900.0
2004-09-16 12:30:00,29.07,29.13,29.07,29.07,41300.0,18.4841,18.5223,18.4841,18.4841,41300.0
2004-09-16 13:00:00,29.09,29.09,29.03,29.03,77000.0,18.4968,18.4968,18.4587,18.4587,77000.0
2004-09-16 13:30:00,29.03,29.17,29.03,29.1,150600.0,18.4587,18.5477,18.4587,18.5032,150600.0
2004-09-16 14:00:00,29.11,29.15,29.07,29.08,101500.0,18.5096,18.535,18.4841,18.4905,101500.0
2004-09-16 14:30:00,29.07,29.09,29.02,29.03,68500.0,18.4841,18.4968,18.4523,18.4587,68500.0
2004-09-16 15:00:00,29.03,29.03,28.93,29.0,98200.0,18.4587,18.4587,18.3951,18.4396,98200.0
2004-09-16 15:30:00,28.99,29.06,28.97,29.0,108800.0,18.4333,18.4778,18.4205,18.4396,108800.0
2004-09-17 09:30:00,29.02,29.18,28.96,28.96,372000.0,18.4523,18.5541,18.4142,18.4142,372000.0
2004-09-17 10:00:00,28.95,29.04,28.9,29.04,120000.0,18.4078,18.4651,18.376,18.4651,120000.0
2004-09-17 10:30:00,29.03,29.3,29.02,29.3,93000.0,18.4587,18.6304,18.4523,18.6304,93000.0
2004-09-17 11:00:00,29.31,29.36,29.3,29.32,39700.0,18.6367,18.6685,18.6304,18.6431,39700.0
2004-09-17 11:30:00,29.32,29.41,29.3,29.41,74400.0,18.6431,18.7003,18.6304,18.7003,74400.0
2004-09-17 12:00:00,29.41,29.47,29.4,29.43,82800.0,18.7003,18.7385,18.694,18.713,82800.0
2004-09-17 12:30:00,29.43,29.44,29.37,29.41,65400.0,18.713,18.7194,18.6749,18.7003,65400.0
2004-09-17 13:00:00,29.41,29.42,29.36,29.38,84300.0,18.7003,18.7067,18.6685,18.6812,84300.0
2004-09-17 13:30:00,29.38,29.38,29.34,29.37,91000.0,18.6812,18.6812,18.6558,18.6749,91000.0
2004-09-17 14:00:00,29.38,29.4,29.35,29.39,83400.0,18.6812,18.694,18.6622,18.6876,83400.0
2004-09-17 14:30:00,29.39,29.47,29.36,29.44,112800.0,18.6876,18.7385,18.6685,18.7194,112800.0
2004-09-17 15:00:00,29.45,29.45,29.38,29.39,87500.0,18.7257,18.7257,18.6812,18.6876,87500.0
2004-09-17 15:30:00,29.39,29.47,29.38,29.46,225900.0,18.6876,18.7385,18.6812,18.7321,225900.0
2004-09-20 09:30:00,29.2,29.39,29.13,29.13,146100.0,18.5668,18.6876,18.5223,18.5223,146100.0
2004-09-20 10:00:00,29.13,29.18,29.12,29.16,140300.0,18.5223,18.5541,18.5159,18.5414,140300.0
2004-09-20 10:30:00,29.15,29.2,29.11,29.17,196100.0,18.535,18.5668,18.5096,18.5477,196100.0
2004-09-20 11:00:00,29.18,29.18,29.12,29.16,123400.0,18.5541,18.5541,18.5159,18.5414,123400.0
2004-09-20 11:30:00,29.16,29.16,29.11,29.14,66900.0,18.5414,18.5414,18.5096,18.5286,66900.0
2004-09-20 12:00:00,29.14,29.18,29.1,29.17,66200.0,18.5286,18.5541,18.5032,18.5477,66200.0
2004-09-20 12:30:00,29.16,29.16,29.01,29.02,65700.0,18.5414,18.5414,18.446,18.4523,65700.0
2004-09-20 13:00:00,29.02,29.18,29.01,29.15,71800.0,18.4523,18.5541,18.446,18.535,71800.0
2004-09-20 13:30:00,29.15,29.22,29.09,29.11,91500.0,18.535,18.5795,18.4968,18.5096,91500.0
2004-09-20 14:00:00,29.1,29.15,29.08,29.12,106400.0,18.5032,18.535,18.4905,18.5159,106400.0
2004-09-20 14:30:00,29.12,29.15,29.1,29.12,96700.0,18.5159,18.535,18.5032,18.5159,96700.0
2004-09-20 15:00:00,29.13,29.16,29.11,29.14,105700.0,18.5223,18.5414,18.5096,18.5286,105700.0
2004-09-20 15:30:00,29.13,29.13,29.04,29.09,134100.0,18.5223,18.5223,18.4651,18.4968,134100.0
2004-09-21 09:30:00,29.4,29.47,29.35,29.41,127400.0,18.694,18.7385,18.6622,18.7003,127400.0
2004-09-21 10:00:00,29.4,29.46,29.39,29.43,76000.0,18.694,18.7321,18.6876,18.713,76000.0
2004-09-21 10:30:00,29.44,29.45,29.42,29.45,41600.0,18.7194,18.7257,18.7067,18.7257,41600.0
2004-09-21 11:00:00,29.46,29.46,29.39,29.4,42700.0,18.7321,18.7321,18.6876,18.694,42700.0
2004-09-21 11:30:00,29.4,29.46,29.39,29.45,56000.0,18.694,18.7321,18.6876,18.7257,56000.0
2004-09-21 12:00:00,29.45,29.46,29.43,29.45,34900.0,18.7257,18.7321,18.713,18.7257,34900.0
2004-09-21 12:30:00,29.46,29.46,29.44,29.44,64400.0,18.7321,18.7321,18.7194,18.7194,64400.0
2004-09-21 13:00:00,29.43,29.44,29.38,29.4,28200.0,18.713,18.7194,18.6812,18.694,28200.0
2004-09-21 13:30:00,29.41,29.43,29.38,29.43,38800.0,18.7003,18.713,18.6812,18.713,38800.0
2004-09-21 14:00:00,29.43,29.44,29.36,29.39,46300.0,18.713,18.7194,18.6685,18.6876,46300.0
2004-09-21 14:30:00,29.38,29.48,29.38,29.47,87500.0,18.6812,18.7448,18.6812,18.7385,87500.0
2004-09-21 15:00:00,29.46,29.56,29.46,29.55,120100.0,18.7321,18.7957,18.7321,18.7893,120100.0
2004-09-21 15:30:00,29.55,29.57,29.48,29.54,110700.0,18.7893,18.8021,18.7448,18.783,110700.0
2004-09-22 09:30:00,29.4,29.4,29.2,29.2,81800.0,18.694,18.694,18.5668,18.5668,81800.0
2004-09-22 10:00:00,29.2,29.2,29.12,29.16,70500.0,18.5668,18.5668,18.5159,18.5414,70500.0
2004-09-22 10:30:00,29.16,29.21,29.12,29.19,48300.0,18.5414,18.5731,18.5159,18.5604,48300.0
2004-09-22 11:00:00,29.18,29.2,29.12,29.16,65200.0,18.5541,18.5668,18.5159,18.5414,65200.0
2004-09-22 11:30:00,29.15,29.16,29.12,29.12,38600.0,18.535,18.5414,18.5159,18.5159,38600.0
2004-09-22 12:00:00,29.14,29.24,29.12,29.2,61600.0,18.5286,18.5922,18.5159,18.5668,61600.0
2004-09-22 12:30:00,29.2,29.21,29.18,29.18,27400.0,18.5668,18.5731,18.5541,18.5541,27400.0
2004-09-22 13:00:00,29.18,29.2,29.16,29.18,52600.0,18.5541,18.5668,18.5414,18.5541,52600.0
2004-09-22 13:30:00,29.17,29.21,29.13,29.18,284900.0,18.5477,18.5731,18.5223,18.5541,284900.0
2004-09-22 14:00:00,29.17,29.19,29.13,29.16,202500.0,18.5477,18.5604,18.5223,18.5414,202500.0
2004-09-22 14:30:00,29.18,29.19,29.15,29.16,94200.0,18.5541,18.5604,18.535,18.5414,94200.0
2004-09-22 15:00:00,29.16,29.18,29.1,29.17,108300.0,18.5414,18.5541,18.5032,18.5477,108300.0
2004-09-22 15:30:00,29.18,29.22,29.15,29.18,107300.0,18.5541,18.5795,18.535,18.5541,107300.0
2004-09-23 09:30:00,29.25,29.31,29.18,29.25,111900.0,18.5986,18.6367,18.5541,18.5986,111900.0
2004-09-23 10:00:00,29.24,29.34,29.22,29.26,132400.0,18.5922,18.6558,18.5795,18.6049,132400.0
2004-09-23 10:30:00,29.26,29.37,29.23,29.33,69600.0,18.6049,18.6749,18.5859,18.6494,69600.0
2004-09-23 11:00:00,29.34,29.45,29.32,29.44,72500.0,18.6558,18.7257,18.6431,18.7194,72500.0
2004-09-23 11:30:00,29.45,29.47,29.43,29.44,59600.0,18.7257,18.7385,18.713,18.7194,59600.0
2004-09-23 12:00:00,29.44,29.5,29.44,29.5,80000.0,18.7194,18.7575,18.7194,18.7575,80000.0
2004-09-23 12:30:00,29.5,29.52,29.44,29.45,45900.0,18.7575,18.7703,18.7194,18.7257,45900.0
2004-09-23 13:00:00,29.45,29.48,29.45,29.45,126500.0,18.7257,18.7448,18.7257,18.7257,126500.0
2004-09-23 13:30:00,29.45,29.46,29.39,29.39,72300.0,18.7257,18.7321,18.6876,18.6876,72300.0
2004-09-23 14:00:00,29.39,29.47,29.39,29.43,68800.0,18.6876,18.7385,18.6876,18.713,68800.0
2004-09-23 14:30:00,29.43,29.51,29.42,29.42,81500.0,18.713,18.7639,18.7067,18.7067,81500.0
2004-09-23 15:00:00,29.41,29.41,29.31,29.33,61400.0,18.7003,18.7003,18.6367,18.6494,61400.0
2004-09-23 15:30:00,29.33,29.33,29.2,29.22,151500.0,18.6494,18.6494,18.5668,18.5795,151500.0
2004-09-24 09:30:00,29.16,29.31,29.14,29.31,87900.0,18.5414,18.6367,18.5286,18.6367,87900.0
2004-09-24 10:00:00,29.31,29.45,29.31,29.37,59800.0,18.6367,18.7257,18.6367,18.6749,59800.0
2004-09-24 10:30:00,29.36,29.39,29.31,29.39,47300.0,18.6685,18.6876,18.6367,18.6876,47300.0
2004-09-24 11:00:00,29.38,29.38,29.32,29.32,60300.0,18.6812,18.6812,18.6431,18.6431,60300.0
2004-09-24 11:30:00,29.32,29.36,29.31,29.33,54600.0,18.6431,18.6685,18.6367,18.6494,54600.0
2004-09-24 12:00:00,29.33,29.42,29.33,29.39,35100.0,18.6494,18.7067,18.6494,18.6876,35100.0
2004-09-24 12:30:00,29.39,29.46,29.38,29.45,67300.0,18.6876,18.7321,18.6812,18.7257,67300.0
2004-09-24 13:00:00,29.44,29.45,29.32,29.33,53300.0,18.7194,18.7257,18.6431,18.6494,53300.0
2004-09-24 13:30:00,29.32,29.49,29.32,29.49,81500.0,18.6431,18.7512,18.6431,18.7512,81500.0
2004-09-24 14:00:00,29.49,29.58,29.47,29.56,87500.0,18.7512,18.8084,18.7385,18.7957,87500.0
2004-09-24 14:30:00,29.56,29.56,29.49,29.52,51300.0,18.7957,18.7957,18.7512,18.7703,51300.0
2004-09-24 15:00:00,29.52,29.52,29.42,29.46,69400.0,18.7703,18.7703,18.7067,18.7321,69400.0
2004-09-24 15:30:00,29.45,29.52,29.4,29.44,124300.0,18.7257,18.7703,18.694,18.7194,124300.0
2004-09-27 09:30:00,29.39,29.39,29.18,29.19,169200.0,18.6876,18.6876,18.5541,18.5604,169200.0
2004-09-27 10:00:00,29.19,29.19,28.94,28.96,132300.0,18.5604,18.5604,18.4015,18.4142,132300.0
2004-09-27 10:30:00,28.96,28.96,28.86,28.93,81000.0,18.4142,18.4142,18.3506,18.3951,81000.0
2004-09-27 11:00:00,28.94,29.13,28.93,29.07,73200.0,18.4015,18.5223,18.3951,18.4841,73200.0
2004-09-27 11:30:00,29.09,29.15,29.03,29.03,70400.0,18.4968,18.535,18.4587,18.4587,70400.0
2004-09-27 12:00:00,29.03,29.04,28.97,28.98,89800.0,18.4587,18.4651,18.4205,18.4269,89800.0
2004-09-27 12:30:00,28.98,29.01,28.97,29.0,122800.0,18.4269,18.446,18.4205,18.4396,122800.0
2004-09-27 13:00:00,29.0,29.01,28.96,28.97,94500.0,18.4396,18.446,18.4142,18.4205,94500.0
2004-09-27 13:30:00,28.97,28.97,28.73,28.77,182400.0,18.4205,18.4205,18.2679,18.2934,182400.0
2004-09-27 14:00:00,28.77,28.82,28.73,28.8,166600.0,18.2934,18.3252,18.2679,18.3124,166600.0
2004-09-27 14:30:00,28.8,28.84,28.79,28.83,216200.0,18.3124,18.3379,18.3061,18.3315,216200.0
2004-09-27 15:00:00,28.87,28.9,28.82,28.83,124900.0,18.357,18.376,18.3252,18.3315,124900.0
2004-09-27 15:30:00,28.83,28.85,28.69,28.7,193100.0,18.3315,18.3442,18.2425,18.2489,193100.0
2004-09-28 09:30:00,28.71,28.87,28.66,28.77,192500.0,18.2552,18.357,18.2234,18.2934,192500.0
2004-09-28 10:00:00,28.75,28.81,28.71,28.75,184100.0,18.2807,18.3188,18.2552,18.2807,184100.0
2004-09-28 10:30:00,28.76,28.77,28.66,28.72,109400.0,18.287,18.2934,18.2234,18.2616,109400.0
2004-09-28 11:00:00,28.72,28.8,28.71,28.8,206500.0,18.2616,18.3124,18.2552,18.3124,206500.0
2004-09-28 11:30:00,28.8,28.87,28.76,28.84,87400.0,18.3124,18.357,18.287,18.3379,87400.0
2004-09-28 12:00:00,28.85,28.94,28.8,28.91,171300.0,18.3442,18.4015,18.3124,18.3824,171300.0
2004-09-28 12:30:00,28.92,28.99,28.91,28.98,119300.0,18.3887,18.4333,18.3824,18.4269,119300.0
2004-09-28 13:00:00,28.99,29.0,28.84,28.84,67000.0,18.4333,18.4396,18.3379,18.3379,67000.0
2004-09-28 13:30:00,28.85,28.89,28.81,28.86,135400.0,18.3442,18.3697,18.3188,18.3506,135400.0
2004-09-28 14:00:00,28.86,28.95,28.8,28.95,139000.0,18.3506,18.4078,18.3124,18.4078,139000.0
2004-09-28 14:30:00,28.95,29.15,28.95,29.14,275300.0,18.4078,18.535,18.4078,18.5286,275300.0
2004-09-28 15:00:00,29.14,29.23,29.13,29.23,188700.0,18.5286,18.5859,18.5223,18.5859,188700.0
2004-09-28 15:30:00,29.22,29.23,29.09,29.1,299500.0,18.5795,18.5859,18.4968,18.5032,299500.0
2004-09-29 09:30:00,29.03,29.15,28.97,29.15,122500.0,18.4587,18.535,18.4205,18.535,122500.0
2004-09-29 10:00:00,29.16,29.23,29.15,29.16,114400.0,18.5414,18.5859,18.535,18.5414,114400.0
2004-09-29 10:30:00,29.15,29.31,29.15,29.31,166600.0,18.535,18.6367,18.535,18.6367,166600.0
2004-09-29 11:00:00,29.31,29.37,29.26,29.27,104100.0,18.6367,18.6749,18.6049,18.6113,104100.0
2004-09-29 11:30:00,29.29,29.45,29.25,29.43,92700.0,18.624,18.7257,18.5986,18.713,92700.0
2004-09-29 12:00:00,29.44,29.45,29.39,29.43,86000.0,18.7194,18.7257,18.6876,18.713,86000.0
2004-09-29 12:30:00,29.43,29.6,29.43,29.51,204400.0,18.713,18.8211,18.713,18.7639,204400.0
2004-09-29 13:00:00,29.5,29.51,29.44,29.45,48800.0,18.7575,18.7639,18.7194,18.7257,48800.0
2004-09-29 13:30:00,29.44,29.45,29.42,29.43,37500.0,18.7194,18.7257,18.7067,18.713,37500.0
2004-09-29 14:00:00,29.41,29.43,29.36,29.43,31200.0,18.7003,18.713,18.6685,18.713,31200.0
2004-09-29 14:30:00,29.42,29.43,29.35,29.41,59100.0,18.7067,18.713,18.6622,18.7003,59100.0
2004-09-29 15:00:00,29.42,29.5,29.42,29.45,131100.0,18.7067,18.7575,18.7067,18.7257,131100.0
2004-09-29 15:30:00,29.44,29.49,29.39,29.49,149400.0,18.7194,18.7512,18.6876,18.7512,149400.0
2004-09-30 09:30:00,29.45,29.57,29.4,29.44,234400.0,18.7257,18.8021,18.694,18.7194,234400.0
2004-09-30 10:00:00,29.45,29.6,29.45,29.6,142700.0,18.7257,18.8211,18.7257,18.8211,142700.0
2004-09-30 10:30:00,29.59,29.66,29.55,29.62,104600.0,18.8148,18.8593,18.7893,18.8338,104600.0
2004-09-30 11:00:00,29.62,29.63,29.48,29.53,143300.0,18.8338,18.8402,18.7448,18.7766,143300.0
2004-09-30 11:30:00,29.52,29.56,29.49,29.55,239500.0,18.7703,18.7957,18.7512,18.7893,239500.0
2004-09-30 12:00:00,29.55,29.58,29.51,29.57,62600.0,18.7893,18.8084,18.7639,18.8021,62600.0
2004-09-30 12:30:00,29.57,29.59,29.54,29.55,118700.0,18.8021,18.8148,18.783,18.7893,118700.0
2004-09-30 13:00:00,29.55,29.55,29.51,29.55,108400.0,18.7893,18.7893,18.7639,18.7893,108400.0
2004-09-30 13:30:00,29.55,29.58,29.53,29.57,83700.0,18.7893,18.8084,18.7766,18.8021,83700.0
2004-09-30 14:00:00,29.58,29.6,29.51,29.58,248700.0,18.8084,18.8211,18.7639,18.8084,248700.0
2004-09-30 14:30:00,29.58,29.72,29.56,29.72,192600.0,18.8084,18.8974,18.7957,18.8974,192600.0
2004-09-30 15:00:00,29.71,29.77,29.66,29.72,284400.0,18.8911,18.9292,18.8593,18.8974,284400.0
2004-09-30 15:30:00,29.72,29.79,29.7,29.73,302500.0,18.8974,18.9419,18.8847,18.9038,302500.0
2004-10-01 09:30:00,29.99,30.15,29.88,29.95,548300.0,19.0691,19.1708,18.9992,19.0437,548300.0
2004-10-01 10:00:00,29.96,30.02,29.91,29.91,200800.0,19.05,19.0882,19.0182,19.0182,200800.0
2004-10-01 10:30:00,29.92,30.03,29.9,30.02,269100.0,19.0246,19.0945,19.0119,19.0882,269100.0
2004-10-01 11:00:00,30.02,30.05,29.97,30.04,98600.0,19.0882,19.1073,19.0564,19.1009,98600.0
2004-10-01 11:30:00,30.04,30.2,30.04,30.17,111900.0,19.1009,19.2026,19.1009,19.1836,111900.0
2004-10-01 12:00:00,30.18,30.19,30.11,30.19,96100.0,19.1899,19.1963,19.1454,19.1963,96100.0
2004-10-01 12:30:00,30.18,30.28,30.15,30.26,67500.0,19.1899,19.2535,19.1708,19.2408,67500.0
2004-10-01 13:00:00,30.27,30.29,30.17,30.24,155500.0,19.2471,19.2599,19.1836,19.2281,155500.0
2004-10-01 13:30:00,30.24,30.28,30.21,30.21,154900.0,19.2281,19.2535,19.209,19.209,154900.0
2004-10-01 14:00:00,30.21,30.21,30.1,30.19,173400.0,19.209,19.209,19.1391,19.1963,173400.0
2004-10-01 14:30:00,30.18,30.27,30.16,30.26,124200.0,19.1899,19.2471,19.1772,19.2408,124200.0
2004-10-01 15:00:00,30.26,30.26,30.14,30.17,127200.0,19.2408,19.2408,19.1645,19.1836,127200.0
2004-10-01 15:30:00,30.17,30.33,30.17,30.27,229300.0,19.1836,19.2853,19.1836,19.2471,229300.0
2004-10-04 09:30:00,30.33,30.82,30.33,30.8,199600.0,19.2853,19.5969,19.2853,19.5841,199600.0
2004-10-04 10:00:00,30.79,30.89,30.77,30.86,133900.0,19.5778,19.6414,19.5651,19.6223,133900.0
2004-10-04 10:30:00,30.86,30.99,30.84,30.97,146500.0,19.6223,19.705,19.6096,19.6922,146500.0
2004-10-04 11:00:00,30.98,30.99,30.9,30.96,149100.0,19.6986,19.705,19.6477,19.6859,149100.0
2004-10-04 11:30:00,30.95,30.96,30.82,30.93,165700.0,19.6795,19.6859,19.5969,19.6668,165700.0
2004-10-04 12:00:00,30.93,31.04,30.84,30.84,282600.0,19.6668,19.7367,19.6096,19.6096,282600.0
2004-10-04 12:30:00,30.83,30.84,30.61,30.66,97300.0,19.6032,19.6096,19.4633,19.4951,97300.0
2004-10-04 13:00:00,30.66,30.71,30.63,30.67,83000.0,19.4951,19.5269,19.476,19.5015,83000.0
2004-10-04 13:30:00,30.66,30.69,30.64,30.66,123100.0,19.4951,19.5142,19.4824,19.4951,123100.0
2004-10-04 14:00:00,30.65,30.66,30.59,30.61,91900.0,19.4888,19.4951,19.4506,19.4633,91900.0
2004-10-04 14:30:00,30.62,30.62,30.48,30.5,153300.0,19.4697,19.4697,19.3807,19.3934,153300.0
2004-10-04 15:00:00,30.5,30.57,30.49,30.54,216000.0,19.3934,19.4379,19.387,19.4188,216000.0
2004-10-04 15:30:00,30.54,30.57,30.49,30.52,207600.0,19.4188,19.4379,19.387,19.4061,207600.0
2004-10-05 09:30:00,30.4,30.45,30.31,30.32,105600.0,19.3298,19.3616,19.2726,19.2789,105600.0
2004-10-05 10:00:00,30.33,30.37,30.26,30.36,120900.0,19.2853,19.3107,19.2408,19.3044,120900.0
2004-10-05 10:30:00,30.37,30.42,30.31,30.31,104000.0,19.3107,19.3425,19.2726,19.2726,104000.0
2004-10-05 11:00:00,30.32,30.32,30.21,30.21,105400.0,19.2789,19.2789,19.209,19.209,105400.0
2004-10-05 11:30:00,30.2,30.26,30.2,30.22,102400.0,19.2026,19.2408,19.2026,19.2154,102400.0
2004-10-05 12:00:00,30.23,30.24,30.2,30.23,107800.0,19.2217,19.2281,19.2026,19.2217,107800.0
2004-10-05 12:30:00,30.23,30.23,30.19,30.22,123600.0,19.2217,19.2217,19.1963,19.2154,123600.0
2004-10-05 13:00:00,30.22,30.23,30.18,30.19,99800.0,19.2154,19.2217,19.1899,19.1963,99800.0
2004-10-05 13:30:00,30.2,30.22,30.14,30.16,68100.0,19.2026,19.2154,19.1645,19.1772,68100.0
2004-10-05 14:00:00,30.14,30.15,30.06,30.06,146500.0,19.1645,19.1708,19.1136,19.1136,146500.0
2004-10-05 14:30:00,30.06,30.16,30.06,30.16,96400.0,19.1136,19.1772,19.1136,19.1772,96400.0
2004-10-05 15:00:00,30.16,30.16,29.99,30.04,190800.0,19.1772,19.1772,19.0691,19.1009,190800.0
2004-10-05 15:30:00,30.04,30.1,30.01,30.04,191400.0,19.1009,19.1391,19.0818,19.1009,191400.0
2004-10-06 09:30:00,30.24,30.59,30.15,30.55,259400.0,19.2281,19.4506,19.1708,19.4252,259400.0
2004-10-06 10:00:00,30.58,30.82,30.53,30.8,162800.0,19.4443,19.5969,19.4125,19.5841,162800.0
2004-10-06 10:30:00,30.8,30.8,30.67,30.7,182900.0,19.5841,19.5841,19.5015,19.5206,182900.0
2004-10-06 11:00:00,30.69,30.7,30.6,30.66,169300.0,19.5142,19.5206,19.457,19.4951,169300.0
2004-10-06 11:30:00,30.67,30.7,30.58,30.61,95100.0,19.5015,19.5206,19.4443,19.4633,95100.0
2004-10-06 12:00:00,30.62,30.71,30.57,30.66,78300.0,19.4697,19.5269,19.4379,19.4951,78300.0
2004-10-06 12:30:00,30.67,30.68,30.63,30.67,126800.0,19.5015,19.5078,19.476,19.5015,126800.0
2004-10-06 13:00:00,30.68,30.77,30.64,30.66,147600.0,19.5078,19.5651,19.4824,19.4951,147600.0
2004-10-06 13:30:00,30.66,30.71,30.63,30.7,80700.0,19.4951,19.5269,19.476,19.5206,80700.0
2004-10-06 14:00:00,30.71,30.76,30.7,30.74,164200.0,19.5269,19.5587,19.5206,19.546,164200.0
2004-10-06 14:30:00,30.73,30.75,30.69,30.71,85700.0,19.5396,19.5524,19.5142,19.5269,85700.0
2004-10-06 15:00:00,30.71,30.75,30.64,30.75,165800.0,19.5269,19.5524,19.4824,19.5524,165800.0
2004-10-06 15:30:00,30.75,30.84,30.75,30.84,363100.0,19.5524,19.6096,19.5524,19.6096,363100.0
2004-10-07 09:30:00,30.83,31.0,30.75,30.9,187700.0,19.6032,19.7113,19.5524,19.6477,187700.0
2004-10-07 10:00:00,30.9,30.9,30.83,30.84,72200.0,19.6477,19.6477,19.6032,19.6096,72200.0
2004-10-07 10:30:00,30.84,30.85,30.74,30.76,81300.0,19.6096,19.6159,19.546,19.5587,81300.0
2004-10-07 11:00:00,30.76,30.76,30.57,30.58,51800.0,19.5587,19.5587,19.4379,19.4443,51800.0
2004-10-07 11:30:00,30.58,30.59,30.5,30.55,68600.0,19.4443,19.4506,19.3934,19.4252,68600.0
2004-10-07 12:00:00,30.57,30.61,30.55,30.61,25200.0,19.4379,19.4633,19.4252,19.4633,25200.0
2004-10-07 12:30:00,30.61,30.61,30.39,30.45,94500.0,19.4633,19.4633,19.3234,19.3616,94500.0
2004-10-07 13:00:00,30.45,30.45,30.38,30.42,88000.0,19.3616,19.3616,19.3171,19.3425,88000.0
2004-10-07 13:30:00,30.42,30.44,30.36,30.44,88600.0,19.3425,19.3552,19.3044,19.3552,88600.0
2004-10-07 14:00:00,30.43,30.44,30.37,30.43,95900.0,19.3489,19.3552,19.3107,19.3489,95900.0
2004-10-07 14:30:00,30.43,30.44,30.41,30.42,92700.0,19.3489,19.3552,19.3362,19.3425,92700.0
2004-10-07 15:00:00,30.43,30.45,30.41,30.43,88400.0,19.3489,19.3616,19.3362,19.3489,88400.0
2004-10-07 15:30:00,30.44,30.56,30.32,30.36,194400.0,19.3552,19.4315,19.2789,19.3044,194400.0
2004-10-08 09:30:00,30.4,30.74,30.36,30.73,145100.0,19.3298,19.546,19.3044,19.5396,145100.0
2004-10-08 10:00:00,30.74,30.91,30.72,30.87,110400.0,19.546,19.6541,19.5333,19.6287,110400.0
2004-10-08 10:30:00,30.87,30.87,30.69,30.7,104600.0,19.6287,19.6287,19.5142,19.5206,104600.0
2004-10-08 11:00:00,30.7,30.7,30.58,30.59,141400.0,19.5206,19.5206,19.4443,19.4506,141400.0
2004-10-08 11:30:00,30.59,30.59,30.49,30.54,110800.0,19.4506,19.4506,19.387,19.4188,110800.0
2004-10-08 12:00:00,30.54,30.59,30.51,30.52,64000.0,19.4188,19.4506,19.3997,19.4061,64000.0
2004-10-08 12:30:00,30.52,30.57,30.47,30.57,126100.0,19.4061,19.4379,19.3743,19.4379,126100.0
2004-10-08 13:00:00,30.57,30.58,30.54,30.57,36100.0,19.4379,19.4443,19.4188,19.4379,36100.0
2004-10-08 13:30:00,30.58,30.59,30.51,30.53,33600.0,19.4443,19.4506,19.3997,19.4125,33600.0
2004-10-08 14:00:00,30.53,30.58,30.51,30.54,173400.0,19.4125,19.4443,19.3997,19.4188,173400.0
2004-10-08 14:30:00,30.53,30.58,30.5,30.53,70900.0,19.4125,19.4443,19.3934,19.4125,70900.0
2004-10-08 15:00:00,30.52,30.6,30.52,30.59,121800.0,19.4061,19.457,19.4061,19.4506,121800.0
2004-10-08 15:30:00,30.61,30.75,30.58,30.7,178100.0,19.4633,19.5524,19.4443,19.5206,178100.0
2004-10-11 09:30:00,30.61,30.69,30.58,30.59,99900.0,19.4633,19.5142,19.4443,19.4506,99900.0
2004-10-11 10:00:00,30.59,30.62,30.5,30.61,68900.0,19.4506,19.4697,19.3934,19.4633,68900.0
2004-10-11 10:30:00,30.62,30.63,30.59,30.59,71700.0,19.4697,19.476,19.4506,19.4506,71700.0
2004-10-11 11:00:00,30.59,30.7,30.59,30.68,77500.0,19.4506,19.5206,19.4506,19.5078,77500.0
2004-10-11 11:30:00,30.68,30.69,30.6,30.6,46000.0,19.5078,19.5142,19.457,19.457,46000.0
2004-10-11 12:00:00,30.61,30.61,30.54,30.56,38500.0,19.4633,19.4633,19.4188,19.4315,38500.0
2004-10-11 12:30:00,30.56,30.64,30.55,30.63,39200.0,19.4315,19.4824,19.4252,19.476,39200.0
2004-10-11 13:00:00,30.64,30.66,30.59,30.65,52100.0,19.4824,19.4951,19.4506,19.4888,52100.0
2004-10-11 13:30:00,30.66,30.68,30.63,30.65,44800.0,19.4951,19.5078,19.476,19.4888,44800.0
2004-10-11 14:00:00,30.65,30.68,30.64,30.67,43000.0,19.4888,19.5078,19.4824,19.5015,43000.0
2004-10-11 14:30:00,30.67,30.71,30.65,30.68,62600.0,19.5015,19.5269,19.4888,19.5078,62600.0
2004-10-11 15:00:00,30.7,30.73,30.64,30.66,91000.0,19.5206,19.5396,19.4824,19.4951,91000.0
2004-10-11 15:30:00,30.65,30.68,30.61,30.64,107500.0,19.4888,19.5078,19.4633,19.4824,107500.0
2004-10-12 09:30:00,30.45,30.62,30.41,30.5,134100.0,19.3616,19.4697,19.3362,19.3934,134100.0
2004-10-12 10:00:00,30.5,30.57,30.45,30.53,79500.0,19.3934,19.4379,19.3616,19.4125,79500.0
2004-10-12 10:30:00,30.53,30.58,30.5,30.51,76600.0,19.4125,19.4443,19.3934,19.3997,76600.0
2004-10-12 11:00:00,30.51,30.61,30.49,30.59,54500.0,19.3997,19.4633,19.387,19.4506,54500.0
2004-10-12 11:30:00,30.6,30.64,30.59,30.62,73600.0,19.457,19.4824,19.4506,19.4697,73600.0
2004-10-12 12:00:00,30.63,30.63,30.41,30.44,73200.0,19.476,19.476,19.3362,19.3552,73200.0
2004-10-12 12:30:00,30.43,30.52,30.4,30.5,103000.0,19.3489,19.4061,19.3298,19.3934,103000.0
2004-10-12 13:00:00,30.52,30.55,30.5,30.5,37100.0,19.4061,19.4252,19.3934,19.3934,37100.0
2004-10-12 13:30:00,30.51,30.55,30.5,30.54,41700.0,19.3997,19.4252,19.3934,19.4188,41700.0
2004-10-12 14:00:00,30.54,30.56,30.5,30.56,87800.0,19.4188,19.4315,19.3934,19.4315,87800.0
2004-10-12 14:30:00,30.56,30.82,30.54,30.78,307900.0,19.4315,19.5969,19.4188,19.5714,307900.0
2004-10-12 15:00:00,30.78,30.87,30.75,30.87,211000.0,19.5714,19.6287,19.5524,19.6287,211000.0
2004-10-12 15:30:00,30.88,30.9,30.81,30.86,320100.0,19.635,19.6477,19.5905,19.6223,320100.0
2004-10-13 09:30:00,31.0,31.42,30.94,31.32,282400.0,19.7113,19.9784,19.6732,19.9148,282400.0
2004-10-13 10:00:00,31.31,31.32,31.02,31.06,317700.0,19.9084,19.9148,19.724,19.7495,317700.0
2004-10-13 10:30:00,31.08,31.08,30.76,30.76,201500.0,19.7622,19.7622,19.5587,19.5587,201500.0
2004-10-13 11:00:00,30.76,30.81,30.65,30.69,127500.0,19.5587,19.5905,19.4888,19.5142,127500.0
2004-10-13 11:30:00,30.69,30.69,30.61,30.66,190400.0,19.5142,19.5142,19.4633,19.4951,190400.0
2004-10-13 12:00:00,30.66,30.66,30.56,30.61,113400.0,19.4951,19.4951,19.4315,19.4633,113400.0
2004-10-13 12:30:00,30.6,30.69,30.6,30.69,61000.0,19.457,19.5142,19.457,19.5142,61000.0
2004-10-13 13:00:00,30.69,30.7,30.57,30.58,93600.0,19.5142,19.5206,19.4379,19.4443,93600.0
2004-10-13 13:30:00,30.57,30.61,30.54,30.57,201900.0,19.4379,19.4633,19.4188,19.4379,201900.0
2004-10-13 14:00:00,30.56,30.56,30.53,30.55,128900.0,19.4315,19.4315,19.4125,19.4252,128900.0
2004-10-13 14:30:00,30.6,30.72,30.55,30.68,164000.0,19.457,19.5333,19.4252,19.5078,164000.0
2004-10-13 15:00:00,30.68,30.73,30.64,30.66,136800.0,19.5078,19.5396,19.4824,19.4951,136800.0
2004-10-13 15:30:00,30.67,30.75,30.66,30.7,156700.0,19.5015,19.5524,19.4951,19.5206,156700.0
2004-10-14 09:30:00,30.6,30.87,30.6,30.74,109200.0,19.457,19.6287,19.457,19.546,109200.0
2004-10-14 10:00:00,30.75,31.06,30.73,31.04,72000.0,19.5524,19.7495,19.5396,19.7367,72000.0
2004-10-14 10:30:00,31.03,31.11,31.01,31.07,74600.0,19.7304,19.7813,19.7177,19.7558,74600.0
2004-10-14 11:00:00,31.08,31.08,30.85,30.88,130800.0,19.7622,19.7622,19.6159,19.635,130800.0
2004-10-14 11:30:00,30.88,30.88,30.67,30.77,95100.0,19.635,19.635,19.5015,19.5651,95100.0
2004-10-14 12:00:00,30.76,30.97,30.76,30.97,88900.0,19.5587,19.6922,19.5587,19.6922,88900.0
2004-10-14 12:30:00,30.97,31.02,30.95,30.99,68500.0,19.6922,19.724,19.6795,19.705,68500.0
2004-10-14 13:00:00,30.97,31.14,30.96,31.13,90000.0,19.6922,19.8003,19.6859,19.794,90000.0
2004-10-14 13:30:00,31.13,31.16,30.91,31.11,137100.0,19.794,19.813,19.6541,19.7813,137100.0
2004-10-14 14:00:00,31.1,31.13,31.01,31.07,90000.0,19.7749,19.794,19.7177,19.7558,90000.0
2004-10-14 14:30:00,31.07,31.07,31.01,31.03,119700.0,19.7558,19.7558,19.7177,19.7304,119700.0
2004-10-14 15:00:00,31.02,31.05,30.93,30.93,136500.0,19.724,19.7431,19.6668,19.6668,136500.0
2004-10-14 15:30:00,30.93,30.97,30.88,30.95,251200.0,19.6668,19.6922,19.635,19.6795,251200.0
2004-10-15 09:30:00,31.12,31.19,31.01,31.19,144300.0,19.7876,19.8321,19.7177,19.8321,144300.0
2004-10-15 10:00:00,31.2,31.43,31.18,31.39,100600.0,19.8385,19.9847,19.8258,19.9593,100600.0
2004-10-15 10:30:00,31.4,31.4,31.32,31.33,53700.0,19.9657,19.9657,19.9148,19.9211,53700.0
2004-10-15 11:00:00,31.34,31.34,31.09,31.09,76200.0,19.9275,19.9275,19.7685,19.7685,76200.0
2004-10-15 11:30:00,31.1,31.22,31.1,31.19,63100.0,19.7749,19.8512,19.7749,19.8321,63100.0
2004-10-15 12:00:00,31.2,31.43,31.12,31.42,88600.0,19.8385,19.9847,19.7876,19.9784,88600.0
2004-10-15 12:30:00,31.4,31.45,31.4,31.43,62800.0,19.9657,19.9974,19.9657,19.9847,62800.0
2004-10-15 13:00:00,31.43,31.44,31.27,31.31,60100.0,19.9847,19.9911,19.883,19.9084,60100.0
2004-10-15 13:30:00,31.32,31.39,31.29,31.31,66200.0,19.9148,19.9593,19.8957,19.9084,66200.0
2004-10-15 14:00:00,31.3,31.31,31.19,31.19,57000.0,19.9021,19.9084,19.8321,19.8321,57000.0
2004-10-15 14:30:00,31.19,31.19,31.06,31.12,121000.0,19.8321,19.8321,19.7495,19.7876,121000.0
2004-10-15 15:00:00,31.12,31.21,31.08,31.19,101100.0,19.7876,19.8448,19.7622,19.8321,101100.0
2004-10-15 15:30:00,31.2,31.26,31.15,31.24,154300.0,19.8385,19.8766,19.8067,19.8639,154300.0
2004-10-18 09:30:00,31.31,31.46,31.25,31.46,116700.0,19.9084,20.0038,19.8703,20.0038,116700.0
2004-10-18 10:00:00,31.48,31.56,31.39,31.46,117800.0,20.0165,20.0674,19.9593,20.0038,117800.0
2004-10-18 10:30:00,31.45,31.5,31.35,31.35,119700.0,19.9974,20.0292,19.9339,19.9339,119700.0
2004-10-18 11:00:00,31.34,31.35,31.26,31.31,69000.0,19.9275,19.9339,19.8766,19.9084,69000.0
2004-10-18 11:30:00,31.3,31.35,31.28,31.29,87000.0,19.9021,19.9339,19.8894,19.8957,87000.0
2004-10-18 12:00:00,31.31,31.49,31.29,31.46,94900.0,19.9084,20.0229,19.8957,20.0038,94900.0
2004-10-18 12:30:00,31.46,31.5,31.43,31.46,58400.0,20.0038,20.0292,19.9847,20.0038,58400.0
2004-10-18 13:00:00,31.46,31.62,31.45,31.61,108200.0,20.0038,20.1055,19.9974,20.0992,108200.0
2004-10-18 13:30:00,31.61,31.62,31.52,31.59,85400.0,20.0992,20.1055,20.042,20.0865,85400.0
2004-10-18 14:00:00,31.6,31.67,31.6,31.65,77200.0,20.0928,20.1373,20.0928,20.1246,77200.0
2004-10-18 14:30:00,31.64,31.72,31.62,31.69,101900.0,20.1183,20.1691,20.1055,20.15,101900.0
2004-10-18 15:00:00,31.69,31.71,31.65,31.7,171900.0,20.15,20.1628,20.1246,20.1564,171900.0
2004-10-18 15:30:00,31.69,31.76,31.66,31.76,113500.0,20.15,20.1946,20.131,20.1946,113500.0
2004-10-19 09:30:00,31.87,31.95,31.83,31.89,138500.0,20.2645,20.3154,20.2391,20.2772,138500.0
2004-10-19 10:00:00,31.86,31.98,31.77,31.8,234700.0,20.2581,20.3344,20.2009,20.22,234700.0
2004-10-19 10:30:00,31.8,31.8,31.55,31.7,124500.0,20.22,20.22,20.061,20.1564,124500.0
2004-10-19 11:00:00,31.71,31.83,31.62,31.65,94000.0,20.1628,20.2391,20.1055,20.1246,94000.0
2004-10-19 11:30:00,31.65,31.75,31.56,31.57,62100.0,20.1246,20.1882,20.0674,20.0737,62100.0
2004-10-19 12:00:00,31.57,31.57,31.5,31.54,112400.0,20.0737,20.0737,20.0292,20.0547,112400.0
2004-10-19 12:30:00,31.53,31.53,31.38,31.39,87300.0,20.0483,20.0483,19.9529,19.9593,87300.0
2004-10-19 13:00:00,31.4,31.41,31.27,31.39,81800.0,19.9657,19.972,19.883,19.9593,81800.0
2004-10-19 13:30:00,31.39,31.41,31.25,31.26,42900.0,19.9593,19.972,19.8703,19.8766,42900.0
2004-10-19 14:00:00,31.26,31.3,31.19,31.27,87700.0,19.8766,19.9021,19.8321,19.883,87700.0
2004-10-19 14:30:00,31.27,31.32,31.18,31.29,132100.0,19.883,19.9148,19.8258,19.8957,132100.0
2004-10-19 15:00:00,31.28,31.31,31.19,31.22,164400.0,19.8894,19.9084,19.8321,19.8512,164400.0
2004-10-19 15:30:00,31.22,31.22,31.01,31.01,336200.0,19.8512,19.8512,19.7177,19.7177,336200.0
2004-10-20 09:30:00,31.01,31.02,30.6,30.91,166100.0,19.7177,19.724,19.457,19.6541,166100.0
2004-10-20 10:00:00,30.91,31.45,30.89,31.19,185300.0,19.6541,19.9974,19.6414,19.8321,185300.0
2004-10-20 10:30:00,31.18,31.19,30.78,30.8,121300.0,19.8258,19.8321,19.5714,19.5841,121300.0
2004-10-20 11:00:00,30.81,31.0,30.8,30.99,150100.0,19.5905,19.7113,19.5841,19.705,150100.0
2004-10-20 11:30:00,31.0,31.08,30.88,30.9,169900.0,19.7113,19.7622,19.635,19.6477,169900.0
2004-10-20 12:00:00,30.9,31.09,30.88,31.05,84600.0,19.6477,19.7685,19.635,19.7431,84600.0
2004-10-20 12:30:00,31.06,31.15,31.05,31.06,100800.0,19.7495,19.8067,19.7431,19.7495,100800.0
2004-10-20 13:00:00,31.06,31.13,31.03,31.06,76200.0,19.7495,19.794,19.7304,19.7495,76200.0
2004-10-20 13:30:00,31.07,31.09,31.02,31.04,88400.0,19.7558,19.7685,19.724,19.7367,88400.0
2004-10-20 14:00:00,31.05,31.15,30.99,31.13,103600.0,19.7431,19.8067,19.705,19.794,103600.0
2004-10-20 14:30:00,31.13,31.15,31.01,31.12,135000.0,19.794,19.8067,19.7177,19.7876,135000.0
2004-10-20 15:00:00,31.12,31.14,31.02,31.04,142700.0,19.7876,19.8003,19.724,19.7367,142700.0
2004-10-20 15:30:00,31.04,31.12,31.03,31.07,215300.0,19.7367,19.7876,19.7304,19.7558,215300.0
2004-10-21 09:30:00,31.4,31.52,31.31,31.51,264100.0,19.9657,20.042,19.9084,20.0356,264100.0
2004-10-21 10:00:00,31.52,31.7,31.52,31.66,148300.0,20.042,20.1564,20.042,20.131,148300.0
2004-10-21 10:30:00,31.66,31.99,31.65,31.98,207300.0,20.131,20.3408,20.1246,20.3344,207300.0
2004-10-21 11:00:00,31.98,31.99,31.8,31.95,289900.0,20.3344,20.3408,20.22,20.3154,289900.0
2004-10-21 11:30:00,31.95,32.24,31.93,32.22,192900.0,20.3154,20.4998,20.3027,20.487,192900.0
2004-10-21 12:00:00,32.22,32.29,32.06,32.27,172600.0,20.487,20.5316,20.3853,20.5188,172600.0
2004-10-21 12:30:00,32.25,32.26,31.87,31.88,195300.0,20.5061,20.5125,20.2645,20.2709,195300.0
2004-10-21 13:00:00,31.89,31.99,31.82,31.84,107000.0,20.2772,20.3408,20.2327,20.2454,107000.0
2004-10-21 13:30:00,31.84,31.98,31.83,31.93,64800.0,20.2454,20.3344,20.2391,20.3027,64800.0
2004-10-21 14:00:00,31.91,32.15,31.9,32.15,109300.0,20.2899,20.4425,20.2836,20.4425,109300.0
2004-10-21 14:30:00,32.15,32.21,32.06,32.21,187600.0,20.4425,20.4807,20.3853,20.4807,187600.0
2004-10-21 15:00:00,32.21,32.5,32.19,32.49,328600.0,20.4807,20.6651,20.468,20.6587,328600.0
2004-10-21 15:30:00,32.49,32.68,32.47,32.61,469800.0,20.6587,20.7795,20.646,20.735,469800.0
2004-10-22 09:30:00,32.86,32.9,32.66,32.71,196000.0,20.894,20.9194,20.7668,20.7986,196000.0
2004-10-22 10:00:00,32.73,33.0,32.69,33.0,248200.0,20.8113,20.983,20.7859,20.983,248200.0
2004-10-22 10:30:00,32.99,33.15,32.92,33.1,295500.0,20.9767,21.0784,20.9321,21.0466,295500.0
2004-10-22 11:00:00,33.11,33.17,32.9,32.9,142900.0,21.053,21.0911,20.9194,20.9194,142900.0
2004-10-22 11:30:00,32.9,32.98,32.87,32.88,76000.0,20.9194,20.9703,20.9004,20.9067,76000.0
2004-10-22 12:00:00,32.89,32.98,32.84,32.92,76300.0,20.9131,20.9703,20.8813,20.9321,76300.0
2004-10-22 12:30:00,32.92,32.99,32.91,32.91,68700.0,20.9321,20.9767,20.9258,20.9258,68700.0
2004-10-22 13:00:00,32.91,32.92,32.47,32.48,221800.0,20.9258,20.9321,20.646,20.6524,221800.0
2004-10-22 13:30:00,32.48,32.69,32.48,32.66,251900.0,20.6524,20.7859,20.6524,20.7668,251900.0
2004-10-22 14:00:00,32.66,32.88,32.66,32.81,254200.0,20.7668,20.9067,20.7668,20.8622,254200.0
2004-10-22 14:30:00,32.81,32.82,32.65,32.68,137700.0,20.8622,20.8686,20.7605,20.7795,137700.0
2004-10-22 15:00:00,32.68,32.72,32.51,32.54,229100.0,20.7795,20.805,20.6714,20.6905,229100.0
2004-10-22 15:30:00,32.53,32.66,32.52,32.59,373400.0,20.6842,20.7668,20.6778,20.7223,373400.0
2004-10-25 09:30:00,32.59,32.8,32.4,32.4,150100.0,20.7223,20.8558,20.6015,20.6015,150100.0
2004-10-25 10:00:00,32.4,32.96,32.39,32.95,219600.0,20.6015,20.9576,20.5951,20.9512,219600.0
2004-10-25 10:30:00,32.96,32.96,32.71,32.84,104300.0,20.9576,20.9576,20.7986,20.8813,104300.0
2004-10-25 11:00:00,32.82,33.0,32.82,32.99,111100.0,20.8686,20.983,20.8686,20.9767,111100.0
2004-10-25 11:30:00,33.0,33.0,32.91,32.95,88200.0,20.983,20.983,20.9258,20.9512,88200.0
2004-10-25 12:00:00,32.95,32.97,32.9,32.9,61000.0,20.9512,20.9639,20.9194,20.9194,61000.0
2004-10-25 12:30:00,32.93,32.98,32.83,32.98,76300.0,20.9385,20.9703,20.8749,20.9703,76300.0
2004-10-25 13:00:00,32.98,33.01,32.91,32.96,100600.0,20.9703,20.9894,20.9258,20.9576,100600.0
2004-10-25 13:30:00,32.97,32.97,32.91,32.93,91000.0,20.9639,20.9639,20.9258,20.9385,91000.0
2004-10-25 14:00:00,32.93,32.95,32.81,32.89,274800.0,20.9385,20.9512,20.8622,20.9131,274800.0
2004-10-25 14:30:00,32.88,32.95,32.85,32.91,350200.0,20.9067,20.9512,20.8876,20.9258,350200.0
2004-10-25 15:00:00,32.91,32.98,32.87,32.92,100600.0,20.9258,20.9703,20.9004,20.9321,100600.0
2004-10-25 15:30:00,32.92,32.95,32.89,32.91,114100.0,20.9321,20.9512,20.9131,20.9258,114100.0
2004-10-26 09:30:00,32.94,32.98,32.85,32.88,90000.0,20.9449,20.9703,20.8876,20.9067,90000.0
2004-10-26 10:00:00,32.89,32.89,32.75,32.81,86100.0,20.9131,20.9131,20.824,20.8622,86100.0
2004-10-26 10:30:00,32.81,32.84,32.69,32.73,71900.0,20.8622,20.8813,20.7859,20.8113,71900.0
2004-10-26 11:00:00,32.73,32.8,32.71,32.79,87000.0,20.8113,20.8558,20.7986,20.8495,87000.0
2004-10-26 11:30:00,32.79,32.85,32.76,32.85,84600.0,20.8495,20.8876,20.8304,20.8876,84600.0
2004-10-26 12:00:00,32.86,32.86,32.79,32.79,101200.0,20.894,20.894,20.8495,20.8495,101200.0
2004-10-26 12:30:00,32.79,32.88,32.79,32.87,92800.0,20.8495,20.9067,20.8495,20.9004,92800.0
2004-10-26 13:00:00,32.87,32.92,32.87,32.91,110800.0,20.9004,20.9321,20.9004,20.9258,110800.0
2004-10-26 13:30:00,32.92,32.92,32.75,32.79,151800.0,20.9321,20.9321,20.824,20.8495,151800.0
2004-10-26 14:00:00,32.78,32.92,32.78,32.89,111000.0,20.8431,20.9321,20.8431,20.9131,111000.0
2004-10-26 14:30:00,32.89,32.91,32.82,32.84,152900.0,20.9131,20.9258,20.8686,20.8813,152900.0
2004-10-26 15:00:00,32.84,32.96,32.83,32.96,204500.0,20.8813,20.9576,20.8749,20.9576,204500.0
2004-10-26 15:30:00,32.95,33.07,32.95,33.07,283000.0,20.9512,21.0275,20.9512,21.0275,283000.0
2004-10-27 09:30:00,32.9,33.19,32.88,33.1,142600.0,20.9194,21.1038,20.9067,21.0466,142600.0
2004-10-27 10:00:00,33.11,33.21,33.08,33.21,275400.0,21.053,21.1165,21.0339,21.1165,275400.0
2004-10-27 10:30:00,33.21,33.21,33.0,33.14,239500.0,21.1165,21.1165,20.983,21.072,239500.0
2004-10-27 11:00:00,33.14,33.26,33.1,33.26,161500.0,21.072,21.1483,21.0466,21.1483,161500.0
2004-10-27 11:30:00,33.25,33.3,33.13,33.24,137200.0,21.142,21.1738,21.0657,21.1356,137200.0
2004-10-27 12:00:00,33.24,33.25,33.13,33.2,130300.0,21.1356,21.142,21.0657,21.1102,130300.0
2004-10-27 12:30:00,33.19,33.25,33.15,33.23,40500.0,21.1038,21.142,21.0784,21.1293,40500.0
2004-10-27 13:00:00,33.23,33.37,33.23,33.36,98800.0,21.1293,21.2183,21.1293,21.2119,98800.0
2004-10-27 13:30:00,33.36,33.74,33.29,33.29,141200.0,21.2119,21.4535,21.1674,21.1674,141200.0
2004-10-27 14:00:00,33.28,33.33,32.27,33.24,140500.0,21.161,21.1928,20.5188,21.1356,140500.0
2004-10-27 14:30:00,33.24,33.3,33.14,33.3,118700.0,21.1356,21.1738,21.072,21.1738,118700.0
2004-10-27 15:00:00,33.29,33.37,33.22,33.35,162600.0,21.1674,21.2183,21.1229,21.2056,162600.0
2004-10-27 15:30:00,33.35,33.46,33.35,33.41,206100.0,21.2056,21.2755,21.2056,21.2437,206100.0
2004-10-28 09:30:00,33.4,33.4,33.2,33.26,206000.0,21.2374,21.2374,21.1102,21.1483,206000.0
2004-10-28 10:00:00,33.28,33.35,33.2,33.24,182900.0,21.161,21.2056,21.1102,21.1356,182900.0
2004-10-28 10:30:00,33.23,33.27,33.06,33.07,161000.0,21.1293,21.1547,21.0212,21.0275,161000.0
2004-10-28 11:00:00,33.06,33.15,33.0,33.1,165600.0,21.0212,21.0784,20.983,21.0466,165600.0
2004-10-28 11:30:00,33.1,33.23,33.08,33.23,110600.0,21.0466,21.1293,21.0339,21.1293,110600.0
2004-10-28 12:00:00,33.23,33.28,33.16,33.17,63200.0,21.1293,21.161,21.0847,21.0911,63200.0
2004-10-28 12:30:00,33.19,33.3,33.18,33.26,43300.0,21.1038,21.1738,21.0975,21.1483,43300.0
2004-10-28 13:00:00,33.26,33.26,33.12,33.16,93600.0,21.1483,21.1483,21.0593,21.0847,93600.0
2004-10-28 13:30:00,33.16,33.18,33.06,33.1,320400.0,21.0847,21.0975,21.0212,21.0466,320400.0
2004-10-28 14:00:00,33.1,33.24,33.04,33.23,198900.0,21.0466,21.1356,21.0084,21.1293,198900.0
2004-10-28 14:30:00,33.23,33.23,33.16,33.18,89500.0,21.1293,21.1293,21.0847,21.0975,89500.0
2004-10-28 15:00:00,33.18,33.25,33.16,33.18,130900.0,21.0975,21.142,21.0847,21.0975,130900.0
2004-10-28 15:30:00,33.18,33.23,33.14,33.23,229700.0,21.0975,21.1293,21.072,21.1293,229700.0
2004-10-29 09:30:00,33.3,33.55,33.3,33.51,213100.0,21.1738,21.3327,21.1738,21.3073,213100.0
2004-10-29 10:00:00,33.55,33.73,33.55,33.73,232700.0,21.3327,21.4472,21.3327,21.4472,232700.0
2004-10-29 10:30:00,33.74,33.76,33.6,33.74,170100.0,21.4535,21.4663,21.3645,21.4535,170100.0
2004-10-29 11:00:00,33.74,33.75,33.67,33.7,66700.0,21.4535,21.4599,21.409,21.4281,66700.0
2004-10-29 11:30:00,33.7,33.76,33.64,33.75,89100.0,21.4281,21.4663,21.39,21.4599,89100.0
2004-10-29 12:00:00,33.76,33.8,33.72,33.76,96300.0,21.4663,21.4917,21.4408,21.4663,96300.0
2004-10-29 12:30:00,33.76,33.8,33.75,33.76,49900.0,21.4663,21.4917,21.4599,21.4663,49900.0
2004-10-29 13:00:00,33.76,33.82,33.75,33.81,90100.0,21.4663,21.5044,21.4599,21.498,90100.0
2004-10-29 13:30:00,33.82,34.0,33.82,33.92,139400.0,21.5044,21.6189,21.5044,21.568,139400.0
2004-10-29 14:00:00,33.92,33.92,33.87,33.92,125300.0,21.568,21.568,21.5362,21.568,125300.0
2004-10-29 14:30:00,33.91,34.01,33.89,33.9,219600.0,21.5616,21.6252,21.5489,21.5553,219600.0
2004-10-29 15:00:00,33.91,33.95,33.86,33.89,181900.0,21.5616,21.5871,21.5298,21.5489,181900.0
2004-10-29 15:30:00,33.89,33.98,33.86,33.94,245200.0,21.5489,21.6061,21.5298,21.5807,245200.0
2004-11-01 09:30:00,33.95,34.14,33.87,34.1,217500.0,21.5871,21.7079,21.5362,21.6824,217500.0
2004-11-01 10:00:00,34.08,34.08,33.87,33.88,109700.0,21.6697,21.6697,21.5362,21.5426,109700.0
2004-11-01 10:30:00,33.88,34.04,33.85,34.04,111900.0,21.5426,21.6443,21.5235,21.6443,111900.0
2004-11-01 11:00:00,34.03,34.17,34.0,34.15,114000.0,21.6379,21.727,21.6189,21.7142,114000.0
2004-11-01 11:30:00,34.17,34.25,34.14,34.2,140600.0,21.727,21.7778,21.7079,21.746,140600.0
2004-11-01 12:00:00,34.19,34.2,34.07,34.11,63900.0,21.7397,21.746,21.6634,21.6888,63900.0
2004-11-01 12:30:00,34.12,34.2,34.11,34.2,53800.0,21.6952,21.746,21.6888,21.746,53800.0
2004-11-01 13:00:00,34.21,34.21,34.08,34.08,102400.0,21.7524,21.7524,21.6697,21.6697,102400.0
2004-11-01 13:30:00,34.08,34.1,34.03,34.07,103300.0,21.6697,21.6824,21.6379,21.6634,103300.0
2004-11-01 14:00:00,34.06,34.11,34.03,34.06,69900.0,21.657,21.6888,21.6379,21.657,69900.0
2004-11-01 14:30:00,34.06,34.1,34.05,34.05,113200.0,21.657,21.6824,21.6507,21.6507,113200.0
2004-11-01 15:00:00,34.05,34.06,34.0,34.05,238300.0,21.6507,21.657,21.6189,21.6507,238300.0
2004-11-01 15:30:00,34.05,34.17,34.04,34.14,225700.0,21.6507,21.727,21.6443,21.7079,225700.0
2004-11-02 09:30:00,34.14,34.2,33.91,34.14,142000.0,21.7079,21.746,21.5616,21.7079,142000.0
2004-11-02 10:00:00,34.14,34.17,34.02,34.08,109800.0,21.7079,21.727,21.6316,21.6697,109800.0
2004-11-02 10:30:00,34.08,34.08,33.98,34.03,80800.0,21.6697,21.6697,21.6061,21.6379,80800.0
2004-11-02 11:00:00,34.01,34.1,34.01,34.09,97200.0,21.6252,21.6824,21.6252,21.6761,97200.0
2004-11-02 11:30:00,34.09,34.17,34.06,34.1,101200.0,21.6761,21.727,21.657,21.6824,101200.0
2004-11-02 12:00:00,34.11,34.14,34.07,34.09,115800.0,21.6888,21.7079,21.6634,21.6761,115800.0
2004-11-02 12:30:00,34.09,34.1,34.01,34.02,65900.0,21.6761,21.6824,21.6252,21.6316,65900.0
2004-11-02 13:00:00,34.03,34.05,34.0,34.05,130500.0,21.6379,21.6507,21.6189,21.6507,130500.0
2004-11-02 13:30:00,34.05,34.07,34.03,34.05,60000.0,21.6507,21.6634,21.6379,21.6507,60000.0
2004-11-02 14:00:00,34.06,34.17,34.05,34.17,122000.0,21.657,21.727,21.6507,21.727,122000.0
2004-11-02 14:30:00,34.17,34.18,33.98,34.09,88400.0,21.727,21.7333,21.6061,21.6761,88400.0
2004-11-02 15:00:00,34.09,34.1,33.98,33.99,131700.0,21.6761,21.6824,21.6061,21.6125,131700.0
2004-11-02 15:30:00,33.99,34.12,33.9,33.99,202200.0,21.6125,21.6952,21.5553,21.6125,202200.0
2004-11-03 09:30:00,34.1,34.24,34.1,34.22,294800.0,21.7459,21.8351,21.7459,21.8224,294800.0
2004-11-03 10:00:00,34.22,34.23,34.01,34.13,172000.0,21.8224,21.8288,21.6885,21.765,172000.0
2004-11-03 10:30:00,34.12,34.2,34.07,34.12,117000.0,21.7586,21.8096,21.7267,21.7586,117000.0
2004-11-03 11:00:00,34.14,34.24,34.09,34.2,85300.0,21.7714,21.8351,21.7395,21.8096,85300.0
2004-11-03 11:30:00,34.19,34.2,34.08,34.12,64600.0,21.8033,21.8096,21.7331,21.7586,64600.0
2004-11-03 12:00:00,34.13,34.13,34.06,34.07,97200.0,21.765,21.765,21.7204,21.7267,97200.0
2004-11-03 12:30:00,34.07,34.13,34.05,34.1,52600.0,21.7267,21.765,21.714,21.7459,52600.0
2004-11-03 13:00:00,34.1,34.13,34.08,34.13,96400.0,21.7459,21.765,21.7331,21.765,96400.0
2004-11-03 13:30:00,34.12,34.13,34.08,34.1,77100.0,21.7586,21.765,21.7331,21.7459,77100.0
2004-11-03 14:00:00,34.1,34.13,34.03,34.12,95600.0,21.7459,21.765,21.7012,21.7586,95600.0
2004-11-03 14:30:00,34.12,34.13,34.08,34.13,103700.0,21.7586,21.765,21.7331,21.765,103700.0
2004-11-03 15:00:00,34.13,34.14,33.94,34.06,96100.0,21.765,21.7714,21.6438,21.7204,96100.0
2004-11-03 15:30:00,34.06,34.15,34.05,34.15,119500.0,21.7204,21.7777,21.714,21.7777,119500.0
2004-11-04 09:30:00,34.11,34.15,33.97,34.03,127300.0,21.7522,21.7777,21.663,21.7012,127300.0
2004-11-04 10:00:00,34.03,34.11,34.03,34.1,99100.0,21.7012,21.7522,21.7012,21.7459,99100.0
2004-11-04 10:30:00,34.11,34.2,34.1,34.2,53700.0,21.7522,21.8096,21.7459,21.8096,53700.0
2004-11-04 11:00:00,34.2,34.36,34.14,34.35,110200.0,21.8096,21.9117,21.7714,21.9053,110200.0
2004-11-04 11:30:00,34.36,34.51,34.36,34.51,82800.0,21.9117,22.0073,21.9117,22.0073,82800.0
2004-11-04 12:00:00,34.53,34.73,34.5,34.73,109300.0,22.0201,22.1476,22.0009,22.1476,109300.0
2004-11-04 12:30:00,34.74,34.93,34.71,34.86,105400.0,22.154,22.2752,22.1349,22.2305,105400.0
2004-11-04 13:00:00,34.85,34.97,34.79,34.93,105700.0,22.2241,22.3007,22.1859,22.2752,105700.0
2004-11-04 13:30:00,34.93,34.98,34.86,34.93,123000.0,22.2752,22.307,22.2305,22.2752,123000.0
2004-11-04 14:00:00,34.95,34.98,34.9,34.96,88600.0,22.2879,22.307,22.256,22.2943,88600.0
2004-11-04 14:30:00,34.97,35.05,34.96,35.0,248000.0,22.3007,22.3517,22.2943,22.3198,248000.0
2004-11-04 15:00:00,35.0,35.04,34.93,35.0,158900.0,22.3198,22.3453,22.2752,22.3198,158900.0
2004-11-04 15:30:00,34.99,35.07,34.92,35.05,373300.0,22.3134,22.3644,22.2688,22.3517,373300.0
2004-11-05 09:30:00,35.0,35.16,34.98,35.08,247300.0,22.3198,22.4218,22.307,22.3708,247300.0
2004-11-05 10:00:00,35.08,35.09,35.0,35.09,109500.0,22.3708,22.3772,22.3198,22.3772,109500.0
2004-11-05 10:30:00,35.09,35.11,34.91,34.94,122800.0,22.3772,22.3899,22.2624,22.2815,122800.0
2004-11-05 11:00:00,34.95,34.98,34.75,34.77,94000.0,22.2879,22.307,22.1604,22.1731,94000.0
2004-11-05 11:30:00,34.77,34.95,34.74,34.79,109200.0,22.1731,22.2879,22.154,22.1859,109200.0
2004-11-05 12:00:00,34.79,34.97,34.77,34.97,80000.0,22.1859,22.3007,22.1731,22.3007,80000.0
2004-11-05 12:30:00,34.97,35.09,34.95,35.06,78700.0,22.3007,22.3772,22.2879,22.3581,78700.0
2004-11-05 13:00:00,35.06,35.07,35.0,35.04,75800.0,22.3581,22.3644,22.3198,22.3453,75800.0
2004-11-05 13:30:00,35.04,35.08,34.91,34.93,85800.0,22.3453,22.3708,22.2624,22.2752,85800.0
2004-11-05 14:00:00,34.92,34.97,34.89,34.92,61800.0,22.2688,22.3007,22.2497,22.2688,61800.0
2004-11-05 14:30:00,34.9,34.91,34.75,34.77,125100.0,22.256,22.2624,22.1604,22.1731,125100.0
2004-11-05 15:00:00,34.78,34.82,34.68,34.79,104700.0,22.1795,22.205,22.1157,22.1859,104700.0
2004-11-05 15:30:00,34.8,34.92,34.79,34.82,171600.0,22.1923,22.2688,22.1859,22.205,171600.0
2004-11-08 09:30:00,34.83,35.0,34.79,34.85,153800.0,22.2114,22.3198,22.1859,22.2241,153800.0
2004-11-08 10:00:00,34.85,34.9,34.76,34.86,80500.0,22.2241,22.256,22.1668,22.2305,80500.0
2004-11-08 10:30:00,34.85,34.91,34.78,34.9,82900.0,22.2241,22.2624,22.1795,22.256,82900.0
2004-11-08 11:00:00,34.89,35.2,34.89,35.2,111000.0,22.2497,22.4473,22.2497,22.4473,111000.0
2004-11-08 11:30:00,35.19,35.31,35.18,35.3,121100.0,22.441,22.5175,22.4346,22.5111,121100.0
2004-11-08 12:00:00,35.29,35.4,35.28,35.4,87900.0,22.5047,22.5749,22.4984,22.5749,87900.0
2004-11-08 12:30:00,35.38,35.47,35.34,35.37,85200.0,22.5621,22.6195,22.5366,22.5558,85200.0
2004-11-08 13:00:00,35.36,35.38,35.02,35.07,125800.0,22.5494,22.5621,22.3326,22.3644,125800.0
2004-11-08 13:30:00,35.08,35.12,35.04,35.09,56500.0,22.3708,22.3963,22.3453,22.3772,56500.0
2004-11-08 14:00:00,35.1,35.12,35.01,35.12,84800.0,22.3836,22.3963,22.3262,22.3963,84800.0
2004-11-08 14:30:00,35.11,35.12,35.09,35.1,62400.0,22.3899,22.3963,22.3772,22.3836,62400.0
2004-11-08 15:00:00,35.1,35.19,35.08,35.17,100900.0,22.3836,22.441,22.3708,22.4282,100900.0
2004-11-08 15:30:00,35.16,35.25,35.12,35.22,123300.0,22.4218,22.4792,22.3963,22.4601,123300.0
2004-11-09 09:30:00,35.22,35.46,35.18,35.4,155600.0,22.4601,22.6131,22.4346,22.5749,155600.0
2004-11-09 10:00:00,35.41,35.41,35.22,35.3,82000.0,22.5813,22.5813,22.4601,22.5111,82000.0
2004-11-09 10:30:00,35.3,35.34,35.25,35.29,81900.0,22.5111,22.5366,22.4792,22.5047,81900.0
2004-11-09 11:00:00,35.3,35.37,35.25,35.33,76000.0,22.5111,22.5558,22.4792,22.5302,76000.0
2004-11-09 11:30:00,35.33,35.36,35.3,35.34,106700.0,22.5302,22.5494,22.5111,22.5366,106700.0
2004-11-09 12:00:00,35.34,35.47,35.33,35.46,74600.0,22.5366,22.6195,22.5302,22.6131,74600.0
2004-11-09 12:30:00,35.46,35.48,35.46,35.48,59500.0,22.6131,22.6259,22.6131,22.6259,59500.0
2004-11-09 13:00:00,35.47,35.55,35.47,35.53,120700.0,22.6195,22.6705,22.6195,22.6578,120700.0
2004-11-09 13:30:00,35.55,35.56,35.5,35.51,55600.0,22.6705,22.6769,22.6387,22.645,55600.0
2004-11-09 14:00:00,35.51,35.59,35.49,35.52,136400.0,22.645,22.696,22.6323,22.6514,136400.0
2004-11-09 14:30:00,35.5,35.54,35.49,35.5,85000.0,22.6387,22.6642,22.6323,22.6387,85000.0
2004-11-09 15:00:00,35.5,35.52,35.44,35.45,99900.0,22.6387,22.6514,22.6004,22.6068,99900.0
2004-11-09 15:30:00,35.46,35.59,35.46,35.5,186000.0,22.6131,22.696,22.6131,22.6387,186000.0
2004-11-10 09:30:00,35.36,35.4,35.05,35.08,297500.0,22.5494,22.5749,22.3517,22.3708,297500.0
2004-11-10 10:00:00,35.08,35.18,34.94,34.98,252600.0,22.3708,22.4346,22.2815,22.307,252600.0
2004-11-10 10:30:00,34.98,35.01,34.94,35.0,130600.0,22.307,22.3262,22.2815,22.3198,130600.0
2004-11-10 11:00:00,34.99,35.0,34.95,34.97,107600.0,22.3134,22.3198,22.2879,22.3007,107600.0
2004-11-10 11:30:00,34.97,34.98,34.89,34.9,143800.0,22.3007,22.307,22.2497,22.256,143800.0
2004-11-10 12:00:00,34.91,34.93,34.76,34.8,119200.0,22.2624,22.2752,22.1668,22.1923,119200.0
2004-11-10 12:30:00,34.8,34.8,34.65,34.71,140500.0,22.1923,22.1923,22.0966,22.1349,140500.0
2004-11-10 13:00:00,34.72,34.84,34.69,34.84,181700.0,22.1412,22.2178,22.1221,22.2178,181700.0
2004-11-10 13:30:00,34.84,34.9,34.8,34.86,90400.0,22.2178,22.256,22.1923,22.2305,90400.0
2004-11-10 14:00:00,34.85,34.91,34.79,34.89,166700.0,22.2241,22.2624,22.1859,22.2497,166700.0
2004-11-10 14:30:00,34.9,35.0,34.79,34.98,110000.0,22.256,22.3198,22.1859,22.307,110000.0
2004-11-10 15:00:00,34.99,34.99,34.85,34.85,105600.0,22.3134,22.3134,22.2241,22.2241,105600.0
2004-11-10 15:30:00,34.85,34.87,34.72,34.75,215800.0,22.2241,22.2369,22.1412,22.1604,215800.0
2004-11-11 09:30:00,34.69,34.91,34.69,34.91,176000.0,22.1221,22.2624,22.1221,22.2624,176000.0
2004-11-11 10:00:00,34.91,34.96,34.88,34.89,101000.0,22.2624,22.2943,22.2433,22.2497,101000.0
2004-11-11 10:30:00,34.89,34.99,34.83,34.93,104900.0,22.2497,22.3134,22.2114,22.2752,104900.0
2004-11-11 11:00:00,34.93,34.95,34.85,34.87,132500.0,22.2752,22.2879,22.2241,22.2369,132500.0
2004-11-11 11:30:00,34.85,34.89,34.82,34.86,52600.0,22.2241,22.2497,22.205,22.2305,52600.0
2004-11-11 12:00:00,34.86,34.9,34.83,34.9,71200.0,22.2305,22.256,22.2114,22.256,71200.0
2004-11-11 12:30:00,34.9,34.95,34.86,34.88,37600.0,22.256,22.2879,22.2305,22.2433,37600.0
2004-11-11 13:00:00,34.87,34.87,34.8,34.8,47900.0,22.2369,22.2369,22.1923,22.1923,47900.0
2004-11-11 13:30:00,34.8,34.83,34.78,34.82,67700.0,22.1923,22.2114,22.1795,22.205,67700.0
2004-11-11 14:00:00,34.82,35.0,34.79,34.98,135800.0,22.205,22.3198,22.1859,22.307,135800.0
2004-11-11 14:30:00,34.98,34.98,34.89,34.94,114000.0,22.307,22.307,22.2497,22.2815,114000.0
2004-11-11 15:00:00,34.92,35.03,34.9,35.02,86900.0,22.2688,22.3389,22.256,22.3326,86900.0
2004-11-11 15:30:00,35.03,35.03,34.96,34.99,162900.0,22.3389,22.3389,22.2943,22.3134,162900.0
2004-11-12 09:30:00,34.98,34.98,34.6,34.78,103300.0,22.307,22.307,22.0647,22.1795,103300.0
2004-11-12 10:00:00,34.78,34.89,34.73,34.86,93400.0,22.1795,22.2497,22.1476,22.2305,93400.0
2004-11-12 10:30:00,34.84,34.86,34.71,34.76,49600.0,22.2178,22.2305,22.1349,22.1668,49600.0
2004-11-12 11:00:00,34.74,34.85,34.74,34.77,56800.0,22.154,22.2241,22.154,22.1731,56800.0
2004-11-12 11:30:00,34.77,34.77,34.62,34.64,84400.0,22.1731,22.1731,22.0775,22.0902,84400.0
2004-11-12 12:00:00,34.63,34.73,34.6,34.73,127200.0,22.0838,22.1476,22.0647,22.1476,127200.0
2004-11-12 12:30:00,34.73,34.75,34.57,34.59,96400.0,22.1476,22.1604,22.0456,22.0583,96400.0
2004-11-12 13:00:00,34.59,34.84,34.59,34.8,149600.0,22.0583,22.2178,22.0583,22.1923,149600.0
2004-11-12 13:30:00,34.81,34.81,34.64,34.67,64600.0,22.1986,22.1986,22.0902,22.1094,64600.0
2004-11-12 14:00:00,34.68,34.81,34.68,34.8,151900.0,22.1157,22.1986,22.1157,22.1923,151900.0
2004-11-12 14:30:00,34.8,34.9,34.8,34.88,80300.0,22.1923,22.256,22.1923,22.2433,80300.0
2004-11-12 15:00:00,34.87,34.9,34.83,34.9,127800.0,22.2369,22.256,22.2114,22.256,127800.0
2004-11-12 15:30:00,34.9,34.9,34.86,34.88,195700.0,22.256,22.256,22.2305,22.2433,195700.0
2004-11-15 09:30:00,34.89,34.97,34.73,34.97,132300.0,22.2497,22.3007,22.1476,22.3007,132300.0
2004-11-15 10:00:00,34.96,35.04,34.95,34.97,150800.0,22.2943,22.3453,22.2879,22.3007,150800.0
2004-11-15 10:30:00,34.96,35.0,34.84,34.85,77900.0,22.2943,22.3198,22.2178,22.2241,77900.0
2004-11-15 11:00:00,34.84,34.88,34.82,34.85,47100.0,22.2178,22.2433,22.205,22.2241,47100.0
2004-11-15 11:30:00,34.85,34.89,34.84,34.88,58300.0,22.2241,22.2497,22.2178,22.2433,58300.0
2004-11-15 12:00:00,34.88,34.88,34.78,34.81,48500.0,22.2433,22.2433,22.1795,22.1986,48500.0
2004-11-15 12:30:00,34.81,34.81,34.68,34.7,60400.0,22.1986,22.1986,22.1157,22.1285,60400.0
2004-11-15 13:00:00,34.71,34.71,34.65,34.69,60900.0,22.1349,22.1349,22.0966,22.1221,60900.0
2004-11-15 13:30:00,34.68,34.74,34.65,34.66,66800.0,22.1157,22.154,22.0966,22.103,66800.0
2004-11-15 14:00:00,34.66,34.66,34.59,34.63,74200.0,22.103,22.103,22.0583,22.0838,74200.0
2004-11-15 14:30:00,34.64,34.65,34.55,34.56,92900.0,22.0902,22.0966,22.0328,22.0392,92900.0
2004-11-15 15:00:00,34.61,34.63,34.51,34.58,147700.0,22.0711,22.0838,22.0073,22.052,147700.0
2004-11-15 15:30:00,34.57,34.65,34.57,34.65,258100.0,22.0456,22.0966,22.0456,22.0966,258100.0
2004-11-16 09:30:00,34.62,34.7,34.43,34.43,145600.0,22.0775,22.1285,21.9563,21.9563,145600.0
2004-11-16 10:00:00,34.43,34.45,34.36,34.37,109200.0,21.9563,21.9691,21.9117,21.918,109200.0
2004-11-16 10:30:00,34.37,34.38,34.18,34.25,171700.0,21.918,21.9244,21.7969,21.8415,171700.0
2004-11-16 11:00:00,34.24,34.27,34.13,34.13,196400.0,21.8351,21.8543,21.765,21.765,196400.0
2004-11-16 11:30:00,34.14,34.15,33.91,34.05,287100.0,21.7714,21.7777,21.6247,21.714,287100.0
2004-11-16 12:00:00,34.04,34.09,33.95,33.95,181400.0,21.7076,21.7395,21.6502,21.6502,181400.0
2004-11-16 12:30:00,33.95,33.97,33.82,33.83,105900.0,21.6502,21.663,21.5673,21.5737,105900.0
2004-11-16 13:00:00,33.83,33.88,33.74,33.76,169300.0,21.5737,21.6056,21.5163,21.529,169300.0
2004-11-16 13:30:00,33.77,33.87,33.74,33.76,173200.0,21.5354,21.5992,21.5163,21.529,173200.0
2004-11-16 14:00:00,33.76,33.94,33.75,33.92,152000.0,21.529,21.6438,21.5227,21.6311,152000.0
2004-11-16 14:30:00,33.92,33.99,33.88,33.99,131400.0,21.6311,21.6757,21.6056,21.6757,131400.0
2004-11-16 15:00:00,33.99,34.02,33.94,33.94,220400.0,21.6757,21.6948,21.6438,21.6438,220400.0
2004-11-16 15:30:00,33.93,33.94,33.85,33.87,270500.0,21.6375,21.6438,21.5864,21.5992,270500.0
2004-11-17 09:30:00,34.08,34.09,33.88,33.89,118700.0,21.7331,21.7395,21.6056,21.6119,118700.0
2004-11-17 10:00:00,33.89,33.98,33.89,33.97,152200.0,21.6119,21.6693,21.6119,21.663,152200.0
2004-11-17 10:30:00,33.98,34.0,33.89,33.92,101100.0,21.6693,21.6821,21.6119,21.6311,101100.0
2004-11-17 11:00:00,33.94,33.98,33.92,33.94,110000.0,21.6438,21.6693,21.6311,21.6438,110000.0
2004-11-17 11:30:00,33.94,33.98,33.89,33.96,100400.0,21.6438,21.6693,21.6119,21.6566,100400.0
2004-11-17 12:00:00,33.97,33.99,33.95,33.97,111200.0,21.663,21.6757,21.6502,21.663,111200.0
2004-11-17 12:30:00,33.97,33.98,33.94,33.97,96000.0,21.663,21.6693,21.6438,21.663,96000.0
2004-11-17 13:00:00,33.97,33.98,33.9,33.91,125600.0,21.663,21.6693,21.6183,21.6247,125600.0
2004-11-17 13:30:00,33.9,33.96,33.9,33.93,47300.0,21.6183,21.6566,21.6183,21.6375,47300.0
2004-11-17 14:00:00,33.93,33.93,33.71,33.77,108300.0,21.6375,21.6375,21.4972,21.5354,108300.0
2004-11-17 14:30:00,33.76,33.8,33.68,33.8,81300.0,21.529,21.5546,21.478,21.5546,81300.0
2004-11-17 15:00:00,33.79,33.8,33.75,33.79,134400.0,21.5482,21.5546,21.5227,21.5482,134400.0
2004-11-17 15:30:00,33.79,33.8,33.71,33.78,231300.0,21.5482,21.5546,21.4972,21.5418,231300.0
2004-11-18 09:30:00,33.7,33.84,33.7,33.77,153400.0,21.4908,21.5801,21.4908,21.5354,153400.0
2004-11-18 10:00:00,33.77,33.79,33.62,33.62,64600.0,21.5354,21.5482,21.4398,21.4398,64600.0
2004-11-18 10:30:00,33.64,33.7,33.6,33.7,64800.0,21.4525,21.4908,21.427,21.4908,64800.0
2004-11-18 11:00:00,33.68,33.7,33.65,33.68,52400.0,21.478,21.4908,21.4589,21.478,52400.0
2004-11-18 11:30:00,33.69,33.69,33.55,33.58,74100.0,21.4844,21.4844,21.3951,21.4143,74100.0
2004-11-18 12:00:00,33.58,33.6,33.5,33.54,207600.0,21.4143,21.427,21.3632,21.3887,207600.0
2004-11-18 12:30:00,33.52,33.53,33.35,33.39,106300.0,21.376,21.3824,21.2676,21.2931,106300.0
2004-11-18 13:00:00,33.38,33.43,33.29,33.41,162700.0,21.2867,21.3186,21.2293,21.3058,162700.0
2004-11-18 13:30:00,33.41,33.47,33.38,33.42,125900.0,21.3058,21.3441,21.2867,21.3122,125900.0
2004-11-18 14:00:00,33.41,33.42,33.25,33.31,91200.0,21.3058,21.3122,21.2038,21.2421,91200.0
2004-11-18 14:30:00,33.31,33.4,33.29,33.39,185700.0,21.2421,21.2995,21.2293,21.2931,185700.0
2004-11-18 15:00:00,33.39,33.49,33.39,33.49,163900.0,21.2931,21.3569,21.2931,21.3569,163900.0
2004-11-18 15:30:00,33.49,33.5,33.42,33.46,251700.0,21.3569,21.3632,21.3122,21.3377,251700.0
2004-11-19 09:30:00,33.13,33.29,32.61,33.05,450200.0,21.1273,21.2293,20.7957,21.0763,450200.0
2004-11-19 10:00:00,33.04,33.1,32.84,32.95,260700.0,21.0699,21.1082,20.9424,21.0125,260700.0
2004-11-19 10:30:00,32.95,33.03,32.87,33.02,177300.0,21.0125,21.0635,20.9615,21.0571,177300.0
2004-11-19 11:00:00,33.02,33.13,33.01,33.11,133700.0,21.0571,21.1273,21.0508,21.1145,133700.0
2004-11-19 11:30:00,33.11,33.26,33.06,33.25,159300.0,21.1145,21.2102,21.0826,21.2038,159300.0
2004-11-19 12:00:00,33.25,33.3,33.23,33.24,202000.0,21.2038,21.2357,21.1911,21.1974,202000.0
2004-11-19 12:30:00,33.23,33.24,33.1,33.22,189600.0,21.1911,21.1974,21.1082,21.1847,189600.0
2004-11-19 13:00:00,33.22,33.38,33.21,33.36,120700.0,21.1847,21.2867,21.1783,21.274,120700.0
2004-11-19 13:30:00,33.35,33.39,33.28,33.32,118300.0,21.2676,21.2931,21.2229,21.2485,118300.0
2004-11-19 14:00:00,33.31,33.36,33.2,33.2,110500.0,21.2421,21.274,21.1719,21.1719,110500.0
2004-11-19 14:30:00,33.21,33.25,33.19,33.2,79000.0,21.1783,21.2038,21.1655,21.1719,79000.0
2004-11-19 15:00:00,33.2,33.27,33.2,33.24,129400.0,21.1719,21.2166,21.1719,21.1974,129400.0
2004-11-19 15:30:00,33.24,33.24,33.1,33.12,177000.0,21.1974,21.1974,21.1082,21.1209,177000.0
2004-11-22 09:30:00,32.96,33.09,32.85,33.06,158400.0,21.0189,21.1018,20.9487,21.0826,158400.0
2004-11-22 10:00:00,33.05,33.55,33.01,33.52,199800.0,21.0763,21.3951,21.0508,21.376,199800.0
2004-11-22 10:30:00,33.51,33.82,33.51,33.82,151600.0,21.3696,21.5673,21.3696,21.5673,151600.0
2004-11-22 11:00:00,33.82,33.87,33.75,33.75,131100.0,21.5673,21.5992,21.5227,21.5227,131100.0
2004-11-22 11:30:00,33.76,33.76,33.47,33.47,112700.0,21.529,21.529,21.3441,21.3441,112700.0
2004-11-22 12:00:00,33.47,33.5,33.46,33.49,62300.0,21.3441,21.3632,21.3377,21.3569,62300.0
2004-11-22 12:30:00,33.5,33.61,33.49,33.58,71200.0,21.3632,21.4334,21.3569,21.4143,71200.0
2004-11-22 13:00:00,33.58,33.7,33.55,33.7,123900.0,21.4143,21.4908,21.3951,21.4908,123900.0
2004-11-22 13:30:00,33.71,33.86,33.71,33.75,151800.0,21.4972,21.5928,21.4972,21.5227,151800.0
2004-11-22 14:00:00,33.77,33.91,33.75,33.79,102400.0,21.5354,21.6247,21.5227,21.5482,102400.0
2004-11-22 14:30:00,33.79,33.82,33.67,33.7,88700.0,21.5482,21.5673,21.4716,21.4908,88700.0
2004-11-22 15:00:00,33.7,33.83,33.67,33.81,89000.0,21.4908,21.5737,21.4716,21.5609,89000.0
2004-11-22 15:30:00,33.81,33.9,33.78,33.9,178700.0,21.5609,21.6183,21.5418,21.6183,178700.0
2004-11-23 09:30:00,33.88,33.97,33.63,33.65,139500.0,21.6056,21.663,21.4461,21.4589,139500.0
2004-11-23 10:00:00,33.67,33.72,33.51,33.51,106200.0,21.4716,21.5035,21.3696,21.3696,106200.0
2004-11-23 10:30:00,33.51,33.6,33.4,33.52,98300.0,21.3696,21.427,21.2995,21.376,98300.0
2004-11-23 11:00:00,33.52,33.7,33.46,33.7,102100.0,21.376,21.4908,21.3377,21.4908,102100.0
2004-11-23 11:30:00,33.7,33.82,33.69,33.82,59800.0,21.4908,21.5673,21.4844,21.5673,59800.0
2004-11-23 12:00:00,33.83,33.91,33.8,33.9,217000.0,21.5737,21.6247,21.5546,21.6183,217000.0
2004-11-23 12:30:00,33.89,33.97,33.87,33.95,82300.0,21.6119,21.663,21.5992,21.6502,82300.0
2004-11-23 13:00:00,33.95,33.95,33.87,33.9,94200.0,21.6502,21.6502,21.5992,21.6183,94200.0
2004-11-23 13:30:00,33.9,33.95,33.87,33.95,51200.0,21.6183,21.6502,21.5992,21.6502,51200.0
2004-11-23 14:00:00,33.94,34.23,33.94,34.2,110200.0,21.6438,21.8288,21.6438,21.8096,110200.0
2004-11-23 14:30:00,34.18,34.18,34.02,34.03,62700.0,21.7969,21.7969,21.6948,21.7012,62700.0
2004-11-23 15:00:00,34.02,34.09,33.93,34.03,84100.0,21.6948,21.7395,21.6375,21.7012,84100.0
2004-11-23 15:30:00,34.03,34.09,33.92,34.06,248200.0,21.7012,21.7395,21.6311,21.7204,248200.0
2004-11-24 09:30:00,34.24,34.44,34.24,34.4,135900.0,21.8351,21.9627,21.8351,21.9372,135900.0
2004-11-24 10:00:00,34.39,34.42,34.3,34.34,96100.0,21.9308,21.9499,21.8734,21.8989,96100.0
2004-11-24 10:30:00,34.34,34.39,34.25,34.38,66700.0,21.8989,21.9308,21.8415,21.9244,66700.0
2004-11-24 11:00:00,34.39,34.39,34.31,34.35,71000.0,21.9308,21.9308,21.8798,21.9053,71000.0
2004-11-24 11:30:00,34.35,34.4,34.33,34.4,84200.0,21.9053,21.9372,21.8925,21.9372,84200.0
2004-11-24 12:00:00,34.4,34.43,34.39,34.42,66100.0,21.9372,21.9563,21.9308,21.9499,66100.0
2004-11-24 12:30:00,34.42,34.46,34.4,34.46,54900.0,21.9499,21.9754,21.9372,21.9754,54900.0
2004-11-24 13:00:00,34.45,34.46,34.37,34.38,179100.0,21.9691,21.9754,21.918,21.9244,179100.0
2004-11-24 13:30:00,34.38,34.4,34.29,34.3,56900.0,21.9244,21.9372,21.867,21.8734,56900.0
2004-11-24 14:00:00,34.29,34.35,34.25,34.31,39300.0,21.867,21.9053,21.8415,21.8798,39300.0
2004-11-24 14:30:00,34.32,34.38,34.32,34.33,45500.0,21.8862,21.9244,21.8862,21.8925,45500.0
2004-11-24 15:00:00,34.33,34.37,34.31,34.33,73000.0,21.8925,21.918,21.8798,21.8925,73000.0
2004-11-24 15:30:00,34.34,34.34,34.24,34.26,174800.0,21.8989,21.8989,21.8351,21.8479,174800.0
2004-11-26 09:30:00,34.3,34.39,34.25,34.38,75000.0,21.8734,21.9308,21.8415,21.9244,75000.0
2004-11-26 10:00:00,34.38,34.44,34.31,34.37,207600.0,21.9244,21.9627,21.8798,21.918,207600.0
2004-11-26 10:30:00,34.37,34.42,34.36,34.39,82300.0,21.918,21.9499,21.9117,21.9308,82300.0
2004-11-26 11:00:00,34.39,34.45,34.37,34.44,40600.0,21.9308,21.9691,21.918,21.9627,40600.0
2004-11-26 11:30:00,34.45,34.45,34.39,34.42,67400.0,21.9691,21.9691,21.9308,21.9499,67400.0
2004-11-26 12:00:00,34.42,34.44,34.4,34.42,38400.0,21.9499,21.9627,21.9372,21.9499,38400.0
2004-11-26 12:30:00,34.42,34.43,34.32,34.35,64500.0,21.9499,21.9563,21.8862,21.9053,64500.0
2004-11-26 13:00:00,34.34,34.35,34.34,34.35,20700.0,21.8989,21.9053,21.8989,21.9053,20700.0
2004-11-26 13:30:00,34.35,34.35,34.35,34.35,0.0,21.9053,21.9053,21.9053,21.9053,0.0
2004-11-26 14:00:00,34.35,34.35,34.35,34.35,0.0,21.9053,21.9053,21.9053,21.9053,0.0
2004-11-26 14:30:00,34.35,34.35,34.35,34.35,0.0,21.9053,21.9053,21.9053,21.9053,0.0
2004-11-26 15:00:00,34.35,34.35,34.35,34.35,0.0,21.9053,21.9053,21.9053,21.9053,0.0
2004-11-26 15:30:00,34.35,34.35,34.35,34.35,0.0,21.9053,21.9053,21.9053,21.9053,0.0
2004-11-29 09:30:00,34.49,34.52,34.26,34.36,151700.0,21.9946,22.0137,21.8479,21.9117,151700.0
2004-11-29 10:00:00,34.37,34.39,34.27,34.37,227700.0,21.918,21.9308,21.8543,21.918,227700.0
2004-11-29 10:30:00,34.37,34.39,34.26,34.27,90500.0,21.918,21.9308,21.8479,21.8543,90500.0
2004-11-29 11:00:00,34.27,34.31,34.08,34.1,101900.0,21.8543,21.8798,21.7331,21.7459,101900.0
2004-11-29 11:30:00,34.1,34.17,34.02,34.16,93500.0,21.7459,21.7905,21.6948,21.7841,93500.0
2004-11-29 12:00:00,34.16,34.24,34.14,34.19,149300.0,21.7841,21.8351,21.7714,21.8033,149300.0
2004-11-29 12:30:00,34.19,34.21,34.12,34.13,45300.0,21.8033,21.816,21.7586,21.765,45300.0
2004-11-29 13:00:00,34.13,34.23,34.11,34.16,62700.0,21.765,21.8288,21.7522,21.7841,62700.0
2004-11-29 13:30:00,34.16,34.2,34.16,34.18,66500.0,21.7841,21.8096,21.7841,21.7969,66500.0
2004-11-29 14:00:00,34.19,34.2,34.12,34.16,83300.0,21.8033,21.8096,21.7586,21.7841,83300.0
2004-11-29 14:30:00,34.16,34.32,34.15,34.28,99500.0,21.7841,21.8862,21.7777,21.8607,99500.0
2004-11-29 15:00:00,34.28,34.31,34.16,34.16,195800.0,21.8607,21.8798,21.7841,21.7841,195800.0
2004-11-29 15:30:00,34.17,34.25,34.1,34.17,129600.0,21.7905,21.8415,21.7459,21.7905,129600.0
2004-11-30 09:30:00,34.16,34.42,34.1,34.25,214700.0,21.7841,21.9499,21.7459,21.8415,214700.0
2004-11-30 10:00:00,34.25,34.47,34.25,34.37,140600.0,21.8415,21.9818,21.8415,21.918,140600.0
2004-11-30 10:30:00,34.37,34.41,34.32,34.32,99400.0,21.918,21.9436,21.8862,21.8862,99400.0
2004-11-30 11:00:00,34.32,34.4,34.31,34.38,95300.0,21.8862,21.9372,21.8798,21.9244,95300.0
2004-11-30 11:30:00,34.4,34.4,34.3,34.35,77300.0,21.9372,21.9372,21.8734,21.9053,77300.0
2004-11-30 12:00:00,34.36,34.49,34.34,34.46,138600.0,21.9117,21.9946,21.8989,21.9754,138600.0
2004-11-30 12:30:00,34.46,34.47,34.38,34.39,112100.0,21.9754,21.9818,21.9244,21.9308,112100.0
2004-11-30 13:00:00,34.39,34.4,34.3,34.33,150100.0,21.9308,21.9372,21.8734,21.8925,150100.0
2004-11-30 13:30:00,34.34,34.36,34.3,34.34,51500.0,21.8989,21.9117,21.8734,21.8989,51500.0
2004-11-30 14:00:00,34.35,34.35,34.31,34.31,65200.0,21.9053,21.9053,21.8798,21.8798,65200.0
2004-11-30 14:30:00,34.31,34.35,34.3,34.33,51800.0,21.8798,21.9053,21.8734,21.8925,51800.0
2004-11-30 15:00:00,34.32,34.39,34.3,34.33,124900.0,21.8862,21.9308,21.8734,21.8925,124900.0
2004-11-30 15:30:00,34.33,34.44,34.31,34.34,483900.0,21.8925,21.9627,21.8798,21.8989,483900.0
2004-12-01 09:30:00,34.49,35.1,34.45,35.09,377200.0,21.9946,22.3836,21.9691,22.3772,377200.0
2004-12-01 10:00:00,35.12,35.4,34.95,35.34,224500.0,22.3963,22.5749,22.2879,22.5366,224500.0
2004-12-01 10:30:00,35.34,35.43,35.29,35.31,174500.0,22.5366,22.594,22.5047,22.5175,174500.0
2004-12-01 11:00:00,35.31,35.31,35.14,35.23,359100.0,22.5175,22.5175,22.4091,22.4665,359100.0
2004-12-01 11:30:00,35.22,35.44,35.22,35.34,170800.0,22.4601,22.6004,22.4601,22.5366,170800.0
2004-12-01 12:00:00,35.35,35.39,35.33,35.38,162700.0,22.543,22.5685,22.5302,22.5621,162700.0
2004-12-01 12:30:00,35.38,35.39,35.3,35.36,102600.0,22.5621,22.5685,22.5111,22.5494,102600.0
2004-12-01 13:00:00,35.36,35.4,35.35,35.36,70100.0,22.5494,22.5749,22.543,22.5494,70100.0
2004-12-01 13:30:00,35.36,35.36,35.3,35.33,94000.0,22.5494,22.5494,22.5111,22.5302,94000.0
2004-12-01 14:00:00,35.33,35.35,35.29,35.34,116900.0,22.5302,22.543,22.5047,22.5366,116900.0
2004-12-01 14:30:00,35.34,35.35,35.28,35.34,144700.0,22.5366,22.543,22.4984,22.5366,144700.0
2004-12-01 15:00:00,35.33,35.51,35.33,35.49,236800.0,22.5302,22.645,22.5302,22.6323,236800.0
2004-12-01 15:30:00,35.5,35.5,35.43,35.45,179400.0,22.6387,22.6387,22.594,22.6068,179400.0
2004-12-02 09:30:00,35.5,35.69,35.25,35.61,243800.0,22.6387,22.7598,22.4792,22.7088,243800.0
2004-12-02 10:00:00,35.61,35.62,35.35,35.35,183800.0,22.7088,22.7152,22.543,22.543,183800.0
2004-12-02 10:30:00,35.32,35.5,35.3,35.34,80700.0,22.5239,22.6387,22.5111,22.5366,80700.0
2004-12-02 11:00:00,35.34,35.46,35.33,35.38,88800.0,22.5366,22.6131,22.5302,22.5621,88800.0
2004-12-02 11:30:00,35.38,35.43,35.35,35.4,65500.0,22.5621,22.594,22.543,22.5749,65500.0
2004-12-02 12:00:00,35.4,35.43,35.38,35.39,173600.0,22.5749,22.594,22.5621,22.5685,173600.0
2004-12-02 12:30:00,35.39,35.4,35.23,35.24,116300.0,22.5685,22.5749,22.4665,22.4729,116300.0
2004-12-02 13:00:00,35.24,35.42,35.24,35.32,81600.0,22.4729,22.5876,22.4729,22.5239,81600.0
2004-12-02 13:30:00,35.33,35.59,35.32,35.54,124400.0,22.5302,22.696,22.5239,22.6642,124400.0
2004-12-02 14:00:00,35.55,35.62,35.53,35.6,318000.0,22.6705,22.7152,22.6578,22.7024,318000.0
2004-12-02 14:30:00,35.61,35.62,35.55,35.57,234200.0,22.7088,22.7152,22.6705,22.6833,234200.0
2004-12-02 15:00:00,35.57,35.58,35.46,35.5,188900.0,22.6833,22.6897,22.6131,22.6387,188900.0
2004-12-02 15:30:00,35.5,35.51,35.39,35.39,284500.0,22.6387,22.645,22.5685,22.5685,284500.0
2004-12-03 09:30:00,35.34,35.65,35.3,35.64,188300.0,22.5366,22.7343,22.5111,22.7279,188300.0
2004-12-03 10:00:00,35.64,35.73,35.57,35.57,231000.0,22.7279,22.7853,22.6833,22.6833,231000.0
2004-12-03 10:30:00,35.57,35.68,35.55,35.68,172500.0,22.6833,22.7534,22.6705,22.7534,172500.0
2004-12-03 11:00:00,35.68,35.69,35.61,35.64,98700.0,22.7534,22.7598,22.7088,22.7279,98700.0
2004-12-03 11:30:00,35.63,35.92,35.63,35.92,97400.0,22.7216,22.9065,22.7216,22.9065,97400.0
2004-12-03 12:00:00,35.92,35.93,35.81,35.87,157200.0,22.9065,22.9129,22.8363,22.8746,157200.0
2004-12-03 12:30:00,35.88,35.91,35.81,35.82,226000.0,22.881,22.9001,22.8363,22.8427,226000.0
2004-12-03 13:00:00,35.82,35.84,35.71,35.73,207000.0,22.8427,22.8555,22.7726,22.7853,207000.0
2004-12-03 13:30:00,35.73,35.75,35.64,35.66,125200.0,22.7853,22.7981,22.7279,22.7407,125200.0
2004-12-03 14:00:00,35.65,35.7,35.6,35.6,111900.0,22.7343,22.7662,22.7024,22.7024,111900.0
2004-12-03 14:30:00,35.6,35.69,35.59,35.69,100600.0,22.7024,22.7598,22.696,22.7598,100600.0
2004-12-03 15:00:00,35.68,35.87,35.68,35.87,208000.0,22.7534,22.8746,22.7534,22.8746,208000.0
2004-12-03 15:30:00,35.87,35.95,35.82,35.85,188200.0,22.8746,22.9256,22.8427,22.8619,188200.0
2004-12-06 09:30:00,35.86,35.95,35.63,35.8,138100.0,22.8682,22.9256,22.7216,22.83,138100.0
2004-12-06 10:00:00,35.8,35.85,35.5,35.52,129100.0,22.83,22.8619,22.6387,22.6514,129100.0
2004-12-06 10:30:00,35.52,35.53,35.47,35.47,103600.0,22.6514,22.6578,22.6195,22.6195,103600.0
2004-12-06 11:00:00,35.46,35.46,35.36,35.41,128100.0,22.6131,22.6131,22.5494,22.5813,128100.0
2004-12-06 11:30:00,35.41,35.54,35.41,35.45,66100.0,22.5813,22.6642,22.5813,22.6068,66100.0
2004-12-06 12:00:00,35.44,35.69,35.41,35.69,95600.0,22.6004,22.7598,22.5813,22.7598,95600.0
2004-12-06 12:30:00,35.7,35.73,35.6,35.61,75700.0,22.7662,22.7853,22.7024,22.7088,75700.0
2004-12-06 13:00:00,35.61,35.61,35.52,35.53,119700.0,22.7088,22.7088,22.6514,22.6578,119700.0
2004-12-06 13:30:00,35.53,35.53,35.49,35.52,94600.0,22.6578,22.6578,22.6323,22.6514,94600.0
2004-12-06 14:00:00,35.52,35.59,35.52,35.55,79500.0,22.6514,22.696,22.6514,22.6705,79500.0
2004-12-06 14:30:00,35.52,35.61,35.52,35.6,109800.0,22.6514,22.7088,22.6514,22.7024,109800.0
2004-12-06 15:00:00,35.61,35.63,35.49,35.49,135600.0,22.7088,22.7216,22.6323,22.6323,135600.0
2004-12-06 15:30:00,35.5,35.5,35.46,35.47,185300.0,22.6387,22.6387,22.6131,22.6195,185300.0
2004-12-07 09:30:00,35.39,35.39,35.04,35.23,137700.0,22.5685,22.5685,22.3453,22.4665,137700.0
2004-12-07 10:00:00,35.24,35.3,35.16,35.16,83600.0,22.4729,22.5111,22.4218,22.4218,83600.0
2004-12-07 10:30:00,35.17,35.19,35.11,35.12,90000.0,22.4282,22.441,22.3899,22.3963,90000.0
2004-12-07 11:00:00,35.12,35.19,35.05,35.16,153800.0,22.3963,22.441,22.3517,22.4218,153800.0
2004-12-07 11:30:00,35.16,35.24,35.15,35.15,86800.0,22.4218,22.4729,22.4155,22.4155,86800.0
2004-12-07 12:00:00,35.15,35.2,35.15,35.18,108700.0,22.4155,22.4473,22.4155,22.4346,108700.0
2004-12-07 12:30:00,35.18,35.23,35.13,35.13,70900.0,22.4346,22.4665,22.4027,22.4027,70900.0
2004-12-07 13:00:00,35.11,35.14,34.92,34.93,124200.0,22.3899,22.4091,22.2688,22.2752,124200.0
2004-12-07 13:30:00,34.92,34.97,34.78,34.82,73500.0,22.2688,22.3007,22.1795,22.205,73500.0
2004-12-07 14:00:00,34.81,34.94,34.76,34.91,72600.0,22.1986,22.2815,22.1668,22.2624,72600.0
2004-12-07 14:30:00,34.9,35.04,34.87,34.93,119900.0,22.256,22.3453,22.2369,22.2752,119900.0
2004-12-07 15:00:00,34.93,35.02,34.93,35.0,258600.0,22.2752,22.3326,22.2752,22.3198,258600.0
2004-12-07 15:30:00,34.99,35.03,34.94,35.0,163800.0,22.3134,22.3389,22.2815,22.3198,163800.0
2004-12-08 09:30:00,35.01,35.24,35.01,35.15,150800.0,22.3262,22.4729,22.3262,22.4155,150800.0
2004-12-08 10:00:00,35.15,35.23,35.11,35.2,76400.0,22.4155,22.4665,22.3899,22.4473,76400.0
2004-12-08 10:30:00,35.2,35.21,35.1,35.12,53200.0,22.4473,22.4537,22.3836,22.3963,53200.0
2004-12-08 11:00:00,35.12,35.17,35.05,35.16,74100.0,22.3963,22.4282,22.3517,22.4218,74100.0
2004-12-08 11:30:00,35.16,35.26,35.15,35.24,81200.0,22.4218,22.4856,22.4155,22.4729,81200.0
2004-12-08 12:00:00,35.25,35.3,35.21,35.27,82200.0,22.4792,22.5111,22.4537,22.492,82200.0
2004-12-08 12:30:00,35.25,35.28,35.22,35.23,46600.0,22.4792,22.4984,22.4601,22.4665,46600.0
2004-12-08 13:00:00,35.22,35.27,35.18,35.21,63100.0,22.4601,22.492,22.4346,22.4537,63100.0
2004-12-08 13:30:00,35.19,35.29,35.15,35.27,81300.0,22.441,22.5047,22.4155,22.492,81300.0
2004-12-08 14:00:00,35.27,35.29,35.19,35.23,43500.0,22.492,22.5047,22.441,22.4665,43500.0
2004-12-08 14:30:00,35.22,35.28,35.21,35.23,40900.0,22.4601,22.4984,22.4537,22.4665,40900.0
2004-12-08 15:00:00,35.22,35.26,35.19,35.22,48300.0,22.4601,22.4856,22.441,22.4601,48300.0
2004-12-08 15:30:00,35.22,35.27,35.2,35.21,117000.0,22.4601,22.492,22.4473,22.4537,117000.0
2004-12-09 09:30:00,35.09,35.1,34.91,34.94,102200.0,22.3772,22.3836,22.2624,22.2815,102200.0
2004-12-09 10:00:00,34.95,35.03,34.93,35.02,100800.0,22.2879,22.3389,22.2752,22.3326,100800.0
2004-12-09 10:30:00,35.02,35.05,34.98,35.01,45200.0,22.3326,22.3517,22.307,22.3262,45200.0
2004-12-09 11:00:00,35.02,35.08,34.99,35.05,37700.0,22.3326,22.3708,22.3134,22.3517,37700.0
2004-12-09 11:30:00,35.04,35.04,34.99,35.02,63900.0,22.3453,22.3453,22.3134,22.3326,63900.0
2004-12-09 12:00:00,35.02,35.14,35.0,35.09,41200.0,22.3326,22.4091,22.3198,22.3772,41200.0
2004-12-09 12:30:00,35.09,35.09,35.0,35.01,38300.0,22.3772,22.3772,22.3198,22.3262,38300.0
2004-12-09 13:00:00,35.0,35.11,35.0,35.11,101200.0,22.3198,22.3899,22.3198,22.3899,101200.0
2004-12-09 13:30:00,35.11,35.11,35.04,35.06,41200.0,22.3899,22.3899,22.3453,22.3581,41200.0
2004-12-09 14:00:00,35.06,35.06,34.98,35.0,133600.0,22.3581,22.3581,22.307,22.3198,133600.0
2004-12-09 14:30:00,35.0,35.09,34.98,35.09,120200.0,22.3198,22.3772,22.307,22.3772,120200.0
2004-12-09 15:00:00,35.09,35.13,35.09,35.11,108600.0,22.3772,22.4027,22.3772,22.3899,108600.0
2004-12-09 15:30:00,35.11,35.13,35.04,35.05,199900.0,22.3899,22.4027,22.3453,22.3517,199900.0
2004-12-10 09:30:00,35.02,35.24,35.0,35.22,103400.0,22.3326,22.4729,22.3198,22.4601,103400.0
2004-12-10 10:00:00,35.21,35.22,34.94,34.95,117800.0,22.4537,22.4601,22.2815,22.2879,117800.0
2004-12-10 10:30:00,34.94,34.96,34.82,34.88,76100.0,22.2815,22.2943,22.205,22.2433,76100.0
2004-12-10 11:00:00,34.89,35.06,34.88,35.06,80700.0,22.2497,22.3581,22.2433,22.3581,80700.0
2004-12-10 11:30:00,35.06,35.06,34.86,34.9,51000.0,22.3581,22.3581,22.2305,22.256,51000.0
2004-12-10 12:00:00,34.91,35.09,34.9,35.05,55500.0,22.2624,22.3772,22.256,22.3517,55500.0
2004-12-10 12:30:00,35.06,35.1,35.03,35.06,31000.0,22.3581,22.3836,22.3389,22.3581,31000.0
2004-12-10 13:00:00,35.07,35.07,34.98,35.05,68800.0,22.3644,22.3644,22.307,22.3517,68800.0
2004-12-10 13:30:00,35.05,35.15,35.04,35.12,72900.0,22.3517,22.4155,22.3453,22.3963,72900.0
2004-12-10 14:00:00,35.12,35.16,35.05,35.09,80000.0,22.3963,22.4218,22.3517,22.3772,80000.0
2004-12-10 14:30:00,35.09,35.13,35.02,35.09,51200.0,22.3772,22.4027,22.3326,22.3772,51200.0
2004-12-10 15:00:00,35.09,35.1,35.04,35.07,45900.0,22.3772,22.3836,22.3453,22.3644,45900.0
2004-12-10 15:30:00,35.09,35.14,35.03,35.05,131800.0,22.3772,22.4091,22.3389,22.3517,131800.0
2004-12-13 09:30:00,35.4,35.4,35.26,35.34,166300.0,22.5749,22.5749,22.4856,22.5366,166300.0
2004-12-13 10:00:00,35.34,35.35,35.29,35.32,89000.0,22.5366,22.543,22.5047,22.5239,89000.0
2004-12-13 10:30:00,35.3,35.32,35.2,35.27,107100.0,22.5111,22.5239,22.4473,22.492,107100.0
2004-12-13 11:00:00,35.27,35.3,35.19,35.24,41400.0,22.492,22.5111,22.441,22.4729,41400.0
2004-12-13 11:30:00,35.24,35.35,35.23,35.35,46900.0,22.4729,22.543,22.4665,22.543,46900.0
2004-12-13 12:00:00,35.34,35.35,35.31,35.34,44700.0,22.5366,22.543,22.5175,22.5366,44700.0
2004-12-13 12:30:00,35.34,35.35,35.3,35.33,39000.0,22.5366,22.543,22.5111,22.5302,39000.0
2004-12-13 13:00:00,35.32,35.35,35.31,35.35,36700.0,22.5239,22.543,22.5175,22.543,36700.0
2004-12-13 13:30:00,35.34,35.43,35.3,35.43,131700.0,22.5366,22.594,22.5111,22.594,131700.0
2004-12-13 14:00:00,35.42,35.5,35.39,35.49,89800.0,22.5876,22.6387,22.5685,22.6323,89800.0
2004-12-13 14:30:00,35.5,35.5,35.39,35.42,92800.0,22.6387,22.6387,22.5685,22.5876,92800.0
2004-12-13 15:00:00,35.41,35.45,35.33,35.38,106000.0,22.5813,22.6068,22.5302,22.5621,106000.0
2004-12-13 15:30:00,35.36,35.46,35.35,35.46,102900.0,22.5494,22.6131,22.543,22.6131,102900.0
2004-12-14 09:30:00,35.48,35.5,35.4,35.5,194800.0,22.6259,22.6387,22.5749,22.6387,194800.0
2004-12-14 10:00:00,35.49,35.67,35.49,35.62,79900.0,22.6323,22.7471,22.6323,22.7152,79900.0
2004-12-14 10:30:00,35.63,35.65,35.49,35.53,60700.0,22.7216,22.7343,22.6323,22.6578,60700.0
2004-12-14 11:00:00,35.52,35.6,35.51,35.58,49100.0,22.6514,22.7024,22.645,22.6897,49100.0
2004-12-14 11:30:00,35.59,35.71,35.58,35.69,41100.0,22.696,22.7726,22.6897,22.7598,41100.0
2004-12-14 12:00:00,35.7,35.99,35.7,35.97,112800.0,22.7662,22.9511,22.7662,22.9384,112800.0
2004-12-14 12:30:00,35.97,36.0,35.92,35.99,65700.0,22.9384,22.9575,22.9065,22.9511,65700.0
2004-12-14 13:00:00,36.0,36.0,35.91,35.91,109700.0,22.9575,22.9575,22.9001,22.9001,109700.0
2004-12-14 13:30:00,35.92,35.92,35.9,35.91,42600.0,22.9065,22.9065,22.8937,22.9001,42600.0
2004-12-14 14:00:00,35.91,35.92,35.8,35.84,89000.0,22.9001,22.9065,22.83,22.8555,89000.0
2004-12-14 14:30:00,35.86,35.95,35.7,35.93,77700.0,22.8682,22.9256,22.7662,22.9129,77700.0
2004-12-14 15:00:00,35.93,35.99,35.88,35.91,78600.0,22.9129,22.9511,22.881,22.9001,78600.0
2004-12-14 15:30:00,35.9,35.94,35.85,35.92,88400.0,22.8937,22.9192,22.8619,22.9065,88400.0
2004-12-15 09:30:00,35.99,36.17,35.92,35.93,211900.0,22.9511,23.0659,22.9065,22.9129,211900.0
2004-12-15 10:00:00,35.93,36.04,35.93,36.03,108600.0,22.9129,22.983,22.9129,22.9766,108600.0
2004-12-15 10:30:00,36.03,36.03,35.92,35.93,65900.0,22.9766,22.9766,22.9065,22.9129,65900.0
2004-12-15 11:00:00,35.93,35.93,35.6,35.62,73000.0,22.9129,22.9129,22.7024,22.7152,73000.0
2004-12-15 11:30:00,35.62,35.72,35.61,35.67,76600.0,22.7152,22.779,22.7088,22.7471,76600.0
2004-12-15 12:00:00,35.67,35.7,35.65,35.66,55900.0,22.7471,22.7662,22.7343,22.7407,55900.0
2004-12-15 12:30:00,35.66,35.75,35.66,35.68,65700.0,22.7407,22.7981,22.7407,22.7534,65700.0
2004-12-15 13:00:00,35.68,35.85,35.65,35.78,56200.0,22.7534,22.8619,22.7343,22.8172,56200.0
2004-12-15 13:30:00,35.78,35.8,35.74,35.78,59300.0,22.8172,22.83,22.7917,22.8172,59300.0
2004-12-15 14:00:00,35.77,35.83,35.74,35.81,62400.0,22.8108,22.8491,22.7917,22.8363,62400.0
2004-12-15 14:30:00,35.8,35.84,35.67,35.68,144500.0,22.83,22.8555,22.7471,22.7534,144500.0
2004-12-15 15:00:00,35.68,35.74,35.68,35.68,199600.0,22.7534,22.7917,22.7534,22.7534,199600.0
2004-12-15 15:30:00,35.69,35.71,35.66,35.7,192700.0,22.7598,22.7726,22.7407,22.7662,192700.0
2004-12-16 09:30:00,35.66,35.66,35.31,35.54,126500.0,22.7407,22.7407,22.5175,22.6642,126500.0
2004-12-16 10:00:00,35.54,35.6,35.39,35.39,69000.0,22.6642,22.7024,22.5685,22.5685,69000.0
2004-12-16 10:30:00,35.39,35.59,35.21,35.57,112800.0,22.5685,22.696,22.4537,22.6833,112800.0
2004-12-16 11:00:00,35.57,35.59,35.54,35.57,230100.0,22.6833,22.696,22.6642,22.6833,230100.0
2004-12-16 11:30:00,35.57,35.59,35.5,35.55,79800.0,22.6833,22.696,22.6387,22.6705,79800.0
2004-12-16 12:00:00,35.56,35.62,35.48,35.48,115700.0,22.6769,22.7152,22.6259,22.6259,115700.0
2004-12-16 12:30:00,35.48,35.5,35.34,35.34,89500.0,22.6259,22.6387,22.5366,22.5366,89500.0
2004-12-16 13:00:00,35.36,35.36,35.11,35.11,142200.0,22.5494,22.5494,22.3899,22.3899,142200.0
2004-12-16 13:30:00,35.11,35.16,35.06,35.09,102500.0,22.3899,22.4218,22.3581,22.3772,102500.0
2004-12-16 14:00:00,35.07,35.09,34.95,35.01,180400.0,22.3644,22.3772,22.2879,22.3262,180400.0
2004-12-16 14:30:00,35.02,35.23,34.98,35.19,168200.0,22.3326,22.4665,22.307,22.441,168200.0
2004-12-16 15:00:00,35.19,35.37,35.18,35.24,300500.0,22.441,22.5558,22.4346,22.4729,300500.0
2004-12-16 15:30:00,35.24,35.25,35.1,35.1,242600.0,22.4729,22.4792,22.3836,22.3836,242600.0
2004-12-17 09:30:00,34.25,34.63,34.2,34.63,884100.0,21.8415,22.0838,21.8096,22.0838,884100.0
2004-12-17 10:00:00,34.63,34.75,34.58,34.65,189800.0,22.0838,22.1604,22.052,22.0966,189800.0
2004-12-17 10:30:00,34.65,34.73,34.64,34.66,180300.0,22.0966,22.1476,22.0902,22.103,180300.0
2004-12-17 11:00:00,34.66,34.78,34.63,34.76,172700.0,22.103,22.1795,22.0838,22.1668,172700.0
2004-12-17 11:30:00,34.74,34.91,34.74,34.88,148300.0,22.154,22.2624,22.154,22.2433,148300.0
2004-12-17 12:00:00,34.88,34.95,34.86,34.92,84300.0,22.2433,22.2879,22.2305,22.2688,84300.0
2004-12-17 12:30:00,34.92,34.96,34.84,34.86,78500.0,22.2688,22.2943,22.2178,22.2305,78500.0
2004-12-17 13:00:00,34.85,34.92,34.82,34.91,125700.0,22.2241,22.2688,22.205,22.2624,125700.0
2004-12-17 13:30:00,34.91,34.92,34.66,34.72,60900.0,22.2624,22.2688,22.103,22.1412,60900.0
2004-12-17 14:00:00,34.72,34.79,34.69,34.79,45600.0,22.1412,22.1859,22.1221,22.1859,45600.0
2004-12-17 14:30:00,34.79,34.89,34.76,34.89,50200.0,22.1859,22.2497,22.1668,22.2497,50200.0
2004-12-17 15:00:00,34.87,34.88,34.77,34.83,102500.0,22.2369,22.2433,22.1731,22.2114,102500.0
2004-12-17 15:30:00,34.83,34.89,34.82,34.82,164600.0,22.2114,22.2497,22.205,22.205,164600.0
2004-12-20 09:30:00,34.84,34.93,34.63,34.88,142100.0,22.2178,22.2752,22.0838,22.2433,142100.0
2004-12-20 10:00:00,34.88,35.0,34.83,34.99,123100.0,22.2433,22.3198,22.2114,22.3134,123100.0
2004-12-20 10:30:00,34.98,35.1,34.97,35.09,61400.0,22.307,22.3836,22.3007,22.3772,61400.0
2004-12-20 11:00:00,35.08,35.09,34.97,35.01,84600.0,22.3708,22.3772,22.3007,22.3262,84600.0
2004-12-20 11:30:00,35.0,35.01,34.96,34.96,86600.0,22.3198,22.3262,22.2943,22.2943,86600.0
2004-12-20 12:00:00,34.95,35.06,34.93,35.06,52000.0,22.2879,22.3581,22.2752,22.3581,52000.0
2004-12-20 12:30:00,35.05,35.09,35.03,35.08,38300.0,22.3517,22.3772,22.3389,22.3708,38300.0
2004-12-20 13:00:00,35.09,35.1,35.0,35.02,56600.0,22.3772,22.3836,22.3198,22.3326,56600.0
2004-12-20 13:30:00,35.02,35.1,35.02,35.09,61700.0,22.3326,22.3836,22.3326,22.3772,61700.0
2004-12-20 14:00:00,35.09,35.17,35.06,35.15,59000.0,22.3772,22.4282,22.3581,22.4155,59000.0
2004-12-20 14:30:00,35.15,35.17,35.12,35.13,122400.0,22.4155,22.4282,22.3963,22.4027,122400.0
2004-12-20 15:00:00,35.14,35.17,35.11,35.17,78500.0,22.4091,22.4282,22.3899,22.4282,78500.0
2004-12-20 15:30:00,35.17,35.23,35.13,35.13,146100.0,22.4282,22.4665,22.4027,22.4027,146100.0
2004-12-21 09:30:00,35.7,36.29,35.05,36.11,312900.0,22.7662,23.1424,22.3517,23.0277,312900.0
2004-12-21 10:00:00,36.11,36.13,35.76,35.83,191400.0,23.0277,23.0404,22.8045,22.8491,191400.0
2004-12-21 10:30:00,35.82,35.86,35.75,35.75,117500.0,22.8427,22.8682,22.7981,22.7981,117500.0
2004-12-21 11:00:00,35.75,35.91,35.74,35.9,100500.0,22.7981,22.9001,22.7917,22.8937,100500.0
2004-12-21 11:30:00,35.89,35.98,35.82,35.97,59400.0,22.8874,22.9448,22.8427,22.9384,59400.0
2004-12-21 12:00:00,35.98,36.01,35.92,36.01,84100.0,22.9448,22.9639,22.9065,22.9639,84100.0
2004-12-21 12:30:00,36.01,36.31,36.0,36.31,110100.0,22.9639,23.1552,22.9575,23.1552,110100.0
2004-12-21 13:00:00,36.31,36.34,36.18,36.18,121000.0,23.1552,23.1743,23.0723,23.0723,121000.0
2004-12-21 13:30:00,36.18,36.25,36.08,36.25,133900.0,23.0723,23.1169,23.0085,23.1169,133900.0
2004-12-21 14:00:00,36.25,37.26,36.25,36.41,154400.0,23.1169,23.761,23.1169,23.219,154400.0
2004-12-21 14:30:00,36.41,36.47,36.39,36.42,111400.0,23.219,23.2572,23.2062,23.2253,111400.0
2004-12-21 15:00:00,36.42,36.44,36.17,36.17,144000.0,23.2253,23.2381,23.0659,23.0659,144000.0
2004-12-21 15:30:00,36.17,36.21,36.11,36.21,184700.0,23.0659,23.0914,23.0277,23.0914,184700.0
2004-12-22 09:30:00,36.3,36.32,35.78,35.91,293700.0,23.1488,23.1616,22.8172,22.9001,293700.0
2004-12-22 10:00:00,35.92,36.11,35.92,36.05,185500.0,22.9065,23.0277,22.9065,22.9894,185500.0
2004-12-22 10:30:00,36.05,36.26,36.05,36.18,157900.0,22.9894,23.1233,22.9894,23.0723,157900.0
2004-12-22 11:00:00,36.18,36.23,36.12,36.13,90800.0,23.0723,23.1042,23.034,23.0404,90800.0
2004-12-22 11:30:00,36.13,36.15,36.09,36.15,62500.0,23.0404,23.0532,23.0149,23.0532,62500.0
2004-12-22 12:00:00,36.15,36.16,36.05,36.05,55700.0,23.0532,23.0595,22.9894,22.9894,55700.0
2004-12-22 12:30:00,36.05,36.12,36.05,36.09,58700.0,22.9894,23.034,22.9894,23.0149,58700.0
2004-12-22 13:00:00,36.09,36.2,36.09,36.15,55500.0,23.0149,23.0851,23.0149,23.0532,55500.0
2004-12-22 13:30:00,36.13,36.14,35.98,36.0,117300.0,23.0404,23.0468,22.9448,22.9575,117300.0
2004-12-22 14:00:00,36.0,36.07,36.0,36.03,80400.0,22.9575,23.0021,22.9575,22.9766,80400.0
2004-12-22 14:30:00,36.05,36.07,35.95,36.05,85100.0,22.9894,23.0021,22.9256,22.9894,85100.0
2004-12-22 15:00:00,36.04,36.13,36.04,36.04,94600.0,22.983,23.0404,22.983,22.983,94600.0
2004-12-22 15:30:00,36.04,36.08,36.0,36.02,153100.0,22.983,23.0085,22.9575,22.9703,153100.0
2004-12-23 09:30:00,36.0,36.1,35.89,35.95,294100.0,22.9575,23.0213,22.8874,22.9256,294100.0
2004-12-23 10:00:00,35.95,36.03,35.88,36.0,114300.0,22.9256,22.9766,22.881,22.9575,114300.0
2004-12-23 10:30:00,36.0,36.06,35.94,36.01,106900.0,22.9575,22.9958,22.9192,22.9639,106900.0
2004-12-23 11:00:00,36.0,36.05,35.98,36.05,219800.0,22.9575,22.9894,22.9448,22.9894,219800.0
2004-12-23 11:30:00,36.05,36.05,36.0,36.01,49700.0,22.9894,22.9894,22.9575,22.9639,49700.0
2004-12-23 12:00:00,36.01,36.09,36.0,36.01,47100.0,22.9639,23.0149,22.9575,22.9639,47100.0
2004-12-23 12:30:00,36.02,36.04,36.0,36.0,21600.0,22.9703,22.983,22.9575,22.9575,21600.0
2004-12-23 13:00:00,36.01,36.02,36.0,36.02,21300.0,22.9639,22.9703,22.9575,22.9703,21300.0
2004-12-23 13:30:00,36.01,36.05,36.0,36.02,49700.0,22.9639,22.9894,22.9575,22.9703,49700.0
2004-12-23 14:00:00,36.02,36.06,36.0,36.03,34600.0,22.9703,22.9958,22.9575,22.9766,34600.0
2004-12-23 14:30:00,36.02,36.05,36.0,36.0,57400.0,22.9703,22.9894,22.9575,22.9575,57400.0
2004-12-23 15:00:00,36.0,36.09,35.97,36.05,80300.0,22.9575,23.0149,22.9384,22.9894,80300.0
2004-12-23 15:30:00,36.04,36.06,35.98,36.04,110300.0,22.983,22.9958,22.9448,22.983,110300.0
2004-12-27 09:30:00,36.13,36.25,36.02,36.05,79600.0,23.0404,23.1169,22.9703,22.9894,79600.0
2004-12-27 10:00:00,36.05,36.05,35.93,35.93,83500.0,22.9894,22.9894,22.9129,22.9129,83500.0
2004-12-27 10:30:00,35.94,36.05,35.94,35.97,130500.0,22.9192,22.9894,22.9192,22.9384,130500.0
2004-12-27 11:00:00,35.98,36.02,35.9,35.91,122400.0,22.9448,22.9703,22.8937,22.9001,122400.0
2004-12-27 11:30:00,35.9,35.91,35.77,35.79,73100.0,22.8937,22.9001,22.8108,22.8236,73100.0
2004-12-27 12:00:00,35.79,35.91,35.77,35.91,43300.0,22.8236,22.9001,22.8108,22.9001,43300.0
2004-12-27 12:30:00,35.9,35.97,35.87,35.91,37200.0,22.8937,22.9384,22.8746,22.9001,37200.0
2004-12-27 13:00:00,35.9,35.9,35.85,35.87,19100.0,22.8937,22.8937,22.8619,22.8746,19100.0
2004-12-27 13:30:00,35.86,35.87,35.73,35.83,64000.0,22.8682,22.8746,22.7853,22.8491,64000.0
2004-12-27 14:00:00,35.82,35.82,35.73,35.75,81200.0,22.8427,22.8427,22.7853,22.7981,81200.0
2004-12-27 14:30:00,35.75,35.8,35.68,35.8,50000.0,22.7981,22.83,22.7534,22.83,50000.0
2004-12-27 15:00:00,35.8,35.81,35.74,35.76,54600.0,22.83,22.8363,22.7917,22.8045,54600.0
2004-12-27 15:30:00,35.75,35.79,35.73,35.76,128600.0,22.7981,22.8236,22.7853,22.8045,128600.0
2004-12-28 09:30:00,35.74,36.1,35.71,36.02,124800.0,22.7917,23.0213,22.7726,22.9703,124800.0
2004-12-28 10:00:00,36.03,36.2,36.03,36.2,132600.0,22.9766,23.0851,22.9766,23.0851,132600.0
2004-12-28 10:30:00,36.2,36.24,36.18,36.21,138400.0,23.0851,23.1106,23.0723,23.0914,138400.0
2004-12-28 11:00:00,36.2,36.32,36.2,36.32,78500.0,23.0851,23.1616,23.0851,23.1616,78500.0
2004-12-28 11:30:00,36.32,36.34,36.26,36.34,52000.0,23.1616,23.1743,23.1233,23.1743,52000.0
2004-12-28 12:00:00,36.32,36.36,36.26,36.26,64400.0,23.1616,23.1871,23.1233,23.1233,64400.0
2004-12-28 12:30:00,36.26,36.29,36.23,36.27,36300.0,23.1233,23.1424,23.1042,23.1297,36300.0
2004-12-28 13:00:00,36.27,36.29,36.14,36.19,44300.0,23.1297,23.1424,23.0468,23.0787,44300.0
2004-12-28 13:30:00,36.19,36.26,36.16,36.26,38100.0,23.0787,23.1233,23.0595,23.1233,38100.0
2004-12-28 14:00:00,36.24,36.36,36.23,36.32,51600.0,23.1106,23.1871,23.1042,23.1616,51600.0
2004-12-28 14:30:00,36.32,36.32,36.26,36.28,46500.0,23.1616,23.1616,23.1233,23.1361,46500.0
2004-12-28 15:00:00,36.27,36.33,36.27,36.31,66800.0,23.1297,23.168,23.1297,23.1552,66800.0
2004-12-28 15:30:00,36.31,36.39,36.27,36.35,156100.0,23.1552,23.2062,23.1297,23.1807,156100.0
2004-12-29 09:30:00,36.27,36.4,36.24,36.35,55600.0,23.1297,23.2126,23.1106,23.1807,55600.0
2004-12-29 10:00:00,36.33,36.39,36.31,36.32,45100.0,23.168,23.2062,23.1552,23.1616,45100.0
2004-12-29 10:30:00,36.33,36.37,36.26,36.34,38300.0,23.168,23.1935,23.1233,23.1743,38300.0
2004-12-29 11:00:00,36.34,36.44,36.33,36.44,66600.0,23.1743,23.2381,23.168,23.2381,66600.0
2004-12-29 11:30:00,36.44,36.46,36.4,36.44,50400.0,23.2381,23.2509,23.2126,23.2381,50400.0
2004-12-29 12:00:00,36.43,36.44,36.36,36.39,37200.0,23.2317,23.2381,23.1871,23.2062,37200.0
2004-12-29 12:30:00,36.39,36.4,36.34,36.39,13900.0,23.2062,23.2126,23.1743,23.2062,13900.0
2004-12-29 13:00:00,36.38,36.38,36.33,36.34,24600.0,23.1998,23.1998,23.168,23.1743,24600.0
2004-12-29 13:30:00,36.34,36.39,36.34,36.38,23100.0,23.1743,23.2062,23.1743,23.1998,23100.0
2004-12-29 14:00:00,36.39,36.49,36.38,36.48,27600.0,23.2062,23.27,23.1998,23.2636,27600.0
2004-12-29 14:30:00,36.48,36.49,36.4,36.42,37700.0,23.2636,23.27,23.2126,23.2253,37700.0
2004-12-29 15:00:00,36.42,36.49,36.42,36.49,55300.0,23.2253,23.27,23.2253,23.27,55300.0
2004-12-29 15:30:00,36.49,36.5,36.42,36.47,114200.0,23.27,23.2764,23.2253,23.2572,114200.0
2004-12-30 09:30:00,36.5,36.69,36.42,36.55,139300.0,23.2764,23.3975,23.2253,23.3082,139300.0
2004-12-30 10:00:00,36.5,36.68,36.47,36.63,56100.0,23.2764,23.3912,23.2572,23.3593,56100.0
2004-12-30 10:30:00,36.64,36.66,36.33,36.33,105600.0,23.3656,23.3784,23.168,23.168,105600.0
2004-12-30 11:00:00,36.33,36.48,36.31,36.48,58500.0,23.168,23.2636,23.1552,23.2636,58500.0
2004-12-30 11:30:00,36.48,36.52,36.46,36.49,29900.0,23.2636,23.2891,23.2509,23.27,29900.0
2004-12-30 12:00:00,36.5,36.54,36.48,36.48,31900.0,23.2764,23.3019,23.2636,23.2636,31900.0
2004-12-30 12:30:00,36.47,36.51,36.44,36.44,19500.0,23.2572,23.2827,23.2381,23.2381,19500.0
2004-12-30 13:00:00,36.43,36.5,36.41,36.5,34500.0,23.2317,23.2764,23.219,23.2764,34500.0
2004-12-30 13:30:00,36.49,36.51,36.45,36.48,36700.0,23.27,23.2827,23.2445,23.2636,36700.0
2004-12-30 14:00:00,36.49,36.6,36.49,36.59,39300.0,23.27,23.3401,23.27,23.3338,39300.0
2004-12-30 14:30:00,36.59,36.6,36.51,36.51,48800.0,23.3338,23.3401,23.2827,23.2827,48800.0
2004-12-30 15:00:00,36.5,36.52,36.45,36.46,67500.0,23.2764,23.2891,23.2445,23.2509,67500.0
2004-12-30 15:30:00,36.46,36.48,36.38,36.39,68600.0,23.2509,23.2636,23.1998,23.2062,68600.0
2004-12-31 09:30:00,36.45,36.47,36.27,36.28,48700.0,23.2445,23.2572,23.1297,23.1361,48700.0
2004-12-31 10:00:00,36.24,36.32,36.19,36.32,64600.0,23.1106,23.1616,23.0787,23.1616,64600.0
2004-12-31 10:30:00,36.31,36.44,36.31,36.43,32300.0,23.1552,23.2381,23.1552,23.2317,32300.0
2004-12-31 11:00:00,36.42,36.45,36.39,36.43,26400.0,23.2253,23.2445,23.2062,23.2317,26400.0
2004-12-31 11:30:00,36.42,36.43,36.2,36.2,37400.0,23.2253,23.2317,23.0851,23.0851,37400.0
2004-12-31 12:00:00,36.2,36.23,36.1,36.11,51100.0,23.0851,23.1042,23.0213,23.0277,51100.0
2004-12-31 12:30:00,36.12,36.24,36.12,36.2,31400.0,23.034,23.1106,23.034,23.0851,31400.0
2004-12-31 13:00:00,36.2,36.24,36.17,36.23,57700.0,23.0851,23.1106,23.0659,23.1042,57700.0
2004-12-31 13:30:00,36.23,36.28,36.17,36.27,45400.0,23.1042,23.1361,23.0659,23.1297,45400.0
2004-12-31 14:00:00,36.27,36.42,36.26,36.4,35200.0,23.1297,23.2253,23.1233,23.2126,35200.0
2004-12-31 14:30:00,36.39,36.4,36.34,36.37,29400.0,23.2062,23.2126,23.1743,23.1935,29400.0
2004-12-31 15:00:00,36.37,36.38,36.35,36.36,19900.0,23.1935,23.1998,23.1807,23.1871,19900.0
2004-12-31 15:30:00,36.36,36.37,36.23,36.23,93500.0,23.1871,23.1935,23.1042,23.1042,93500.0
2005-01-03 09:30:00,36.23,36.23,35.77,35.95,255000.0,23.1042,23.1042,22.8108,22.9256,255000.0
2005-01-03 10:00:00,35.95,36.23,35.77,36.06,150600.0,22.9256,23.1042,22.8108,22.9958,150600.0
2005-01-03 10:30:00,36.06,36.1,35.9,35.91,204100.0,22.9958,23.0213,22.8937,22.9001,204100.0
2005-01-03 11:00:00,35.93,35.93,35.82,35.87,122900.0,22.9129,22.9129,22.8427,22.8746,122900.0
2005-01-03 11:30:00,35.87,35.93,35.86,35.91,75300.0,22.8746,22.9129,22.8682,22.9001,75300.0
2005-01-03 12:00:00,35.91,35.97,35.89,35.95,88900.0,22.9001,22.9384,22.8874,22.9256,88900.0
2005-01-03 12:30:00,35.94,35.96,35.85,35.88,84600.0,22.9192,22.932,22.8619,22.881,84600.0
2005-01-03 13:00:00,35.88,35.88,35.65,35.65,76400.0,22.881,22.881,22.7343,22.7343,76400.0
2005-01-03 13:30:00,35.64,35.68,35.55,35.55,83800.0,22.7279,22.7534,22.6705,22.6705,83800.0
2005-01-03 14:00:00,35.55,35.59,35.48,35.52,106000.0,22.6705,22.696,22.6259,22.6514,106000.0
2005-01-03 14:30:00,35.51,35.6,35.44,35.47,117200.0,22.645,22.7024,22.6004,22.6195,117200.0
2005-01-03 15:00:00,35.47,35.61,35.46,35.6,138600.0,22.6195,22.7088,22.6131,22.7024,138600.0
2005-01-03 15:30:00,35.6,35.6,35.52,35.55,232000.0,22.7024,22.7024,22.6514,22.6705,232000.0
2005-01-04 09:30:00,35.51,35.6,35.29,35.32,250900.0,22.645,22.7024,22.5047,22.5239,250900.0
2005-01-04 10:00:00,35.3,35.36,35.1,35.1,123300.0,22.5111,22.5494,22.3836,22.3836,123300.0
2005-01-04 10:30:00,35.09,35.42,35.09,35.37,120700.0,22.3772,22.5876,22.3772,22.5558,120700.0
2005-01-04 11:00:00,35.38,35.39,35.3,35.35,107000.0,22.5621,22.5685,22.5111,22.543,107000.0
2005-01-04 11:30:00,35.35,35.37,35.32,35.34,56000.0,22.543,22.5558,22.5239,22.5366,56000.0
2005-01-04 12:00:00,35.33,35.34,35.16,35.2,106200.0,22.5302,22.5366,22.4218,22.4473,106200.0
2005-01-04 12:30:00,35.19,35.33,35.18,35.19,86700.0,22.441,22.5302,22.4346,22.441,86700.0
2005-01-04 13:00:00,35.17,35.33,35.16,35.29,83000.0,22.4282,22.5302,22.4218,22.5047,83000.0
2005-01-04 13:30:00,35.28,35.3,35.2,35.27,78800.0,22.4984,22.5111,22.4473,22.492,78800.0
2005-01-04 14:00:00,35.26,35.3,35.19,35.19,198000.0,22.4856,22.5111,22.441,22.441,198000.0
2005-01-04 14:30:00,35.19,35.25,35.15,35.18,207300.0,22.441,22.4792,22.4155,22.4346,207300.0
2005-01-04 15:00:00,35.18,35.3,35.17,35.25,187700.0,22.4346,22.5111,22.4282,22.4792,187700.0
2005-01-04 15:30:00,35.25,35.35,35.24,35.28,222400.0,22.4792,22.543,22.4729,22.4984,222400.0
2005-01-05 09:30:00,35.49,35.75,35.38,35.58,287600.0,22.6323,22.7981,22.5621,22.6897,287600.0
2005-01-05 10:00:00,35.59,36.0,35.54,35.93,198400.0,22.696,22.9575,22.6642,22.9129,198400.0
2005-01-05 10:30:00,35.95,36.0,35.79,35.97,174300.0,22.9256,22.9575,22.8236,22.9384,174300.0
2005-01-05 11:00:00,35.93,36.14,35.93,36.12,275400.0,22.9129,23.0468,22.9129,23.034,275400.0
2005-01-05 11:30:00,36.12,36.35,36.11,36.28,183800.0,23.034,23.1807,23.0277,23.1361,183800.0
2005-01-05 12:00:00,36.27,36.29,36.16,36.22,173100.0,23.1297,23.1424,23.0595,23.0978,173100.0
2005-01-05 12:30:00,36.22,36.24,36.13,36.16,140300.0,23.0978,23.1106,23.0404,23.0595,140300.0
2005-01-05 13:00:00,36.17,36.22,36.14,36.22,194900.0,23.0659,23.0978,23.0468,23.0978,194900.0
2005-01-05 13:30:00,36.22,36.22,36.13,36.17,129600.0,23.0978,23.0978,23.0404,23.0659,129600.0
2005-01-05 14:00:00,36.16,36.21,36.13,36.17,125700.0,23.0595,23.0914,23.0404,23.0659,125700.0
2005-01-05 14:30:00,36.17,36.22,36.15,36.17,165200.0,23.0659,23.0978,23.0532,23.0659,165200.0
2005-01-05 15:00:00,36.16,36.17,35.95,35.97,264100.0,23.0595,23.0659,22.9256,22.9384,264100.0
2005-01-05 15:30:00,35.98,36.03,35.86,35.89,456600.0,22.9448,22.9766,22.8682,22.8874,456600.0
2005-01-06 09:30:00,36.04,36.29,36.01,36.25,138400.0,22.983,23.1424,22.9639,23.1169,138400.0
2005-01-06 10:00:00,36.25,36.3,36.14,36.26,128300.0,23.1169,23.1488,23.0468,23.1233,128300.0
2005-01-06 10:30:00,36.27,36.27,36.06,36.17,212700.0,23.1297,23.1297,22.9958,23.0659,212700.0
2005-01-06 11:00:00,36.14,36.21,36.07,36.15,186900.0,23.0468,23.0914,23.0021,23.0532,186900.0
2005-01-06 11:30:00,36.16,36.24,36.13,36.21,146100.0,23.0595,23.1106,23.0404,23.0914,146100.0
2005-01-06 12:00:00,36.21,36.25,36.16,36.24,118000.0,23.0914,23.1169,23.0595,23.1106,118000.0
2005-01-06 12:30:00,36.24,36.24,36.17,36.18,102900.0,23.1106,23.1106,23.0659,23.0723,102900.0
2005-01-06 13:00:00,36.18,36.3,36.18,36.28,157800.0,23.0723,23.1488,23.0723,23.1361,157800.0
2005-01-06 13:30:00,36.28,36.28,36.2,36.21,82600.0,23.1361,23.1361,23.0851,23.0914,82600.0
2005-01-06 14:00:00,36.21,36.31,36.2,36.28,175400.0,23.0914,23.1552,23.0851,23.1361,175400.0
2005-01-06 14:30:00,36.29,36.29,36.17,36.2,109600.0,23.1424,23.1424,23.0659,23.0851,109600.0
2005-01-06 15:00:00,36.2,36.23,36.16,36.16,223900.0,23.0851,23.1042,23.0595,23.0595,223900.0
2005-01-06 15:30:00,36.16,36.49,36.13,36.4,321900.0,23.0595,23.27,23.0404,23.2126,321900.0
2005-01-07 09:30:00,36.51,36.7,36.51,36.53,222400.0,23.2827,23.4039,23.2827,23.2955,222400.0
2005-01-07 10:00:00,36.53,36.67,36.5,36.51,165300.0,23.2955,23.3848,23.2764,23.2827,165300.0
2005-01-07 10:30:00,36.5,36.52,36.41,36.49,245900.0,23.2764,23.2891,23.219,23.27,245900.0
2005-01-07 11:00:00,36.49,36.74,36.48,36.73,175800.0,23.27,23.4294,23.2636,23.423,175800.0
2005-01-07 11:30:00,36.73,36.76,36.63,36.67,105800.0,23.423,23.4422,23.3593,23.3848,105800.0
2005-01-07 12:00:00,36.68,36.71,36.64,36.66,58500.0,23.3912,23.4103,23.3656,23.3784,58500.0
2005-01-07 12:30:00,36.66,36.69,36.63,36.64,71900.0,23.3784,23.3975,23.3593,23.3656,71900.0
2005-01-07 13:00:00,36.63,36.64,36.58,36.59,42700.0,23.3593,23.3656,23.3274,23.3338,42700.0
2005-01-07 13:30:00,36.59,36.59,36.46,36.46,144200.0,23.3338,23.3338,23.2509,23.2509,144200.0
2005-01-07 14:00:00,36.46,36.54,36.41,36.51,116700.0,23.2509,23.3019,23.219,23.2827,116700.0
2005-01-07 14:30:00,36.51,36.54,36.49,36.49,121600.0,23.2827,23.3019,23.27,23.27,121600.0
2005-01-07 15:00:00,36.49,36.52,36.49,36.5,76800.0,23.27,23.2891,23.27,23.2764,76800.0
2005-01-07 15:30:00,36.5,36.51,36.44,36.46,144400.0,23.2764,23.2827,23.2381,23.2509,144400.0
2005-01-10 09:30:00,36.2,36.2,35.71,35.86,285600.0,23.0851,23.0851,22.7726,22.8682,285600.0
2005-01-10 10:00:00,35.88,36.0,35.74,35.93,133200.0,22.881,22.9575,22.7917,22.9129,133200.0
2005-01-10 10:30:00,35.93,36.0,35.84,35.88,189700.0,22.9129,22.9575,22.8555,22.881,189700.0
2005-01-10 11:00:00,35.88,36.0,35.84,36.0,124800.0,22.881,22.9575,22.8555,22.9575,124800.0
2005-01-10 11:30:00,36.0,36.29,36.0,36.29,149100.0,22.9575,23.1424,22.9575,23.1424,149100.0
2005-01-10 12:00:00,36.29,36.38,36.28,36.34,171800.0,23.1424,23.1998,23.1361,23.1743,171800.0
2005-01-10 12:30:00,36.36,36.36,36.15,36.2,82200.0,23.1871,23.1871,23.0532,23.0851,82200.0
2005-01-10 13:00:00,36.2,36.3,36.18,36.26,96800.0,23.0851,23.1488,23.0723,23.1233,96800.0
2005-01-10 13:30:00,36.27,36.45,36.25,36.43,252500.0,23.1297,23.2445,23.1169,23.2317,252500.0
2005-01-10 14:00:00,36.43,36.44,36.38,36.43,127800.0,23.2317,23.2381,23.1998,23.2317,127800.0
2005-01-10 14:30:00,36.41,36.43,36.26,36.32,120000.0,23.219,23.2317,23.1233,23.1616,120000.0
2005-01-10 15:00:00,36.32,36.35,36.2,36.21,214400.0,23.1616,23.1807,23.0851,23.0914,214400.0
2005-01-10 15:30:00,36.2,36.29,36.15,36.27,276500.0,23.0851,23.1424,23.0532,23.1297,276500.0
2005-01-11 09:30:00,36.02,36.2,35.9,35.94,184700.0,22.9703,23.0851,22.8937,22.9192,184700.0
2005-01-11 10:00:00,35.96,35.98,35.72,35.91,208500.0,22.932,22.9448,22.779,22.9001,208500.0
2005-01-11 10:30:00,35.9,35.94,35.82,35.89,93500.0,22.8937,22.9192,22.8427,22.8874,93500.0
2005-01-11 11:00:00,35.9,35.92,35.86,35.89,49100.0,22.8937,22.9065,22.8682,22.8874,49100.0
2005-01-11 11:30:00,35.89,35.93,35.85,35.86,135600.0,22.8874,22.9129,22.8619,22.8682,135600.0
2005-01-11 12:00:00,35.86,35.86,35.79,35.8,53000.0,22.8682,22.8682,22.8236,22.83,53000.0
2005-01-11 12:30:00,35.8,35.85,35.8,35.81,33500.0,22.83,22.8619,22.83,22.8363,33500.0
2005-01-11 13:00:00,35.8,35.83,35.8,35.82,52800.0,22.83,22.8491,22.83,22.8427,52800.0
2005-01-11 13:30:00,35.83,35.99,35.79,35.95,88000.0,22.8491,22.9511,22.8236,22.9256,88000.0
2005-01-11 14:00:00,35.94,36.0,35.83,35.83,36300.0,22.9192,22.9575,22.8491,22.8491,36300.0
2005-01-11 14:30:00,35.83,35.92,35.83,35.84,55100.0,22.8491,22.9065,22.8491,22.8555,55100.0
2005-01-11 15:00:00,35.86,35.98,35.83,35.98,81200.0,22.8682,22.9448,22.8491,22.9448,81200.0
2005-01-11 15:30:00,35.96,36.0,35.9,35.95,137900.0,22.932,22.9575,22.8937,22.9256,137900.0
2005-01-12 09:30:00,35.79,35.94,35.75,35.76,188100.0,22.8236,22.9192,22.7981,22.8045,188100.0
2005-01-12 10:00:00,35.76,35.87,35.56,35.64,194000.0,22.8045,22.8746,22.6769,22.7279,194000.0
2005-01-12 10:30:00,35.64,35.74,35.6,35.66,166400.0,22.7279,22.7917,22.7024,22.7407,166400.0
2005-01-12 11:00:00,35.66,35.74,35.6,35.65,83700.0,22.7407,22.7917,22.7024,22.7343,83700.0
2005-01-12 11:30:00,35.65,35.85,35.65,35.77,94900.0,22.7343,22.8619,22.7343,22.8108,94900.0
2005-01-12 12:00:00,35.77,35.8,35.69,35.76,78900.0,22.8108,22.83,22.7598,22.8045,78900.0
2005-01-12 12:30:00,35.77,35.85,35.64,35.66,59500.0,22.8108,22.8619,22.7279,22.7407,59500.0
2005-01-12 13:00:00,35.66,35.72,35.61,35.61,97800.0,22.7407,22.779,22.7088,22.7088,97800.0
2005-01-12 13:30:00,35.61,35.66,35.58,35.64,86000.0,22.7088,22.7407,22.6897,22.7279,86000.0
2005-01-12 14:00:00,35.66,35.74,35.62,35.7,64800.0,22.7407,22.7917,22.7152,22.7662,64800.0
2005-01-12 14:30:00,35.69,35.72,35.61,35.69,103900.0,22.7598,22.779,22.7088,22.7598,103900.0
2005-01-12 15:00:00,35.7,35.77,35.6,35.72,130900.0,22.7662,22.8108,22.7024,22.779,130900.0
2005-01-12 15:30:00,35.73,35.9,35.73,35.88,166200.0,22.7853,22.8937,22.7853,22.881,166200.0
2005-01-13 09:30:00,35.88,36.09,35.76,35.99,117200.0,22.881,23.0149,22.8045,22.9511,117200.0
2005-01-13 10:00:00,35.99,36.03,35.81,35.85,63000.0,22.9511,22.9766,22.8363,22.8619,63000.0
2005-01-13 10:30:00,35.83,35.86,35.73,35.74,69400.0,22.8491,22.8682,22.7853,22.7917,69400.0
2005-01-13 11:00:00,35.74,35.9,35.74,35.82,58300.0,22.7917,22.8937,22.7917,22.8427,58300.0
2005-01-13 11:30:00,35.81,35.84,35.68,35.7,51700.0,22.8363,22.8555,22.7534,22.7662,51700.0
2005-01-13 12:00:00,35.69,35.73,35.58,35.7,83600.0,22.7598,22.7853,22.6897,22.7662,83600.0
2005-01-13 12:30:00,35.71,35.75,35.7,35.74,28500.0,22.7726,22.7981,22.7662,22.7917,28500.0
2005-01-13 13:00:00,35.75,35.76,35.69,35.7,64600.0,22.7981,22.8045,22.7598,22.7662,64600.0
2005-01-13 13:30:00,35.7,35.78,35.69,35.77,41300.0,22.7662,22.8172,22.7598,22.8108,41300.0
2005-01-13 14:00:00,35.77,35.93,35.76,35.92,273300.0,22.8108,22.9129,22.8045,22.9065,273300.0
2005-01-13 14:30:00,35.92,35.92,35.85,35.87,43200.0,22.9065,22.9065,22.8619,22.8746,43200.0
2005-01-13 15:00:00,35.87,35.89,35.72,35.73,92100.0,22.8746,22.8874,22.779,22.7853,92100.0
2005-01-13 15:30:00,35.74,35.74,35.67,35.68,336100.0,22.7917,22.7917,22.7471,22.7534,336100.0
2005-01-14 09:30:00,35.75,36.0,35.74,35.98,117700.0,22.7981,22.9575,22.7917,22.9448,117700.0
2005-01-14 10:00:00,35.99,36.23,35.99,36.22,209000.0,22.9511,23.1042,22.9511,23.0978,209000.0
2005-01-14 10:30:00,36.22,36.31,36.2,36.26,80100.0,23.0978,23.1552,23.0851,23.1233,80100.0
2005-01-14 11:00:00,36.26,36.26,36.18,36.2,49900.0,23.1233,23.1233,23.0723,23.0851,49900.0
2005-01-14 11:30:00,36.19,36.2,36.13,36.15,54100.0,23.0787,23.0851,23.0404,23.0532,54100.0
2005-01-14 12:00:00,36.16,36.25,36.15,36.24,50500.0,23.0595,23.1169,23.0532,23.1106,50500.0
2005-01-14 12:30:00,36.24,36.28,36.23,36.27,46500.0,23.1106,23.1361,23.1042,23.1297,46500.0
2005-01-14 13:00:00,36.28,36.29,36.21,36.28,54400.0,23.1361,23.1424,23.0914,23.1361,54400.0
2005-01-14 13:30:00,36.28,36.28,36.15,36.21,68000.0,23.1361,23.1361,23.0532,23.0914,68000.0
2005-01-14 14:00:00,36.22,36.24,36.17,36.18,50900.0,23.0978,23.1106,23.0659,23.0723,50900.0
2005-01-14 14:30:00,36.19,36.22,36.16,36.2,69600.0,23.0787,23.0978,23.0595,23.0851,69600.0
2005-01-14 15:00:00,36.2,36.2,36.15,36.17,182800.0,23.0851,23.0851,23.0532,23.0659,182800.0
2005-01-14 15:30:00,36.17,36.25,36.15,36.24,125200.0,23.0659,23.1169,23.0532,23.1106,125200.0
2005-01-18 09:30:00,36.2,36.27,35.96,36.05,168300.0,23.0851,23.1297,22.932,22.9894,168300.0
2005-01-18 10:00:00,36.07,36.21,36.07,36.18,91700.0,23.0021,23.0914,23.0021,23.0723,91700.0
2005-01-18 10:30:00,36.19,36.5,36.19,36.28,138100.0,23.0787,23.2764,23.0787,23.1361,138100.0
2005-01-18 11:00:00,36.31,36.32,36.24,36.29,132100.0,23.1552,23.1616,23.1106,23.1424,132100.0
2005-01-18 11:30:00,36.3,36.37,36.27,36.29,114100.0,23.1488,23.1935,23.1297,23.1424,114100.0
2005-01-18 12:00:00,36.28,36.3,36.26,36.28,72100.0,23.1361,23.1488,23.1233,23.1361,72100.0
2005-01-18 12:30:00,36.27,36.28,36.21,36.25,77200.0,23.1297,23.1361,23.0914,23.1169,77200.0
2005-01-18 13:00:00,36.25,36.25,36.22,36.22,79500.0,23.1169,23.1169,23.0978,23.0978,79500.0
2005-01-18 13:30:00,36.22,36.26,36.18,36.19,160400.0,23.0978,23.1233,23.0723,23.0787,160400.0
2005-01-18 14:00:00,36.19,36.22,36.19,36.21,80700.0,23.0787,23.0978,23.0787,23.0914,80700.0
2005-01-18 14:30:00,36.21,36.3,36.19,36.29,112100.0,23.0914,23.1488,23.0787,23.1424,112100.0
2005-01-18 15:00:00,36.29,36.34,36.25,36.33,174800.0,23.1424,23.1743,23.1169,23.168,174800.0
2005-01-18 15:30:00,36.33,36.38,36.33,36.37,149800.0,23.168,23.1998,23.168,23.1935,149800.0
2005-01-19 09:30:00,36.46,36.48,36.2,36.41,185800.0,23.2509,23.2636,23.0851,23.219,185800.0
2005-01-19 10:00:00,36.42,36.48,36.31,36.34,137200.0,23.2253,23.2636,23.1552,23.1743,137200.0
2005-01-19 10:30:00,36.31,36.42,36.31,36.37,87200.0,23.1552,23.2253,23.1552,23.1935,87200.0
2005-01-19 11:00:00,36.37,36.4,36.31,36.34,77900.0,23.1935,23.2126,23.1552,23.1743,77900.0
2005-01-19 11:30:00,36.34,36.45,36.34,36.43,67800.0,23.1743,23.2445,23.1743,23.2317,67800.0
2005-01-19 12:00:00,36.43,36.44,36.39,36.43,41400.0,23.2317,23.2381,23.2062,23.2317,41400.0
2005-01-19 12:30:00,36.43,36.45,36.38,36.41,67000.0,23.2317,23.2445,23.1998,23.219,67000.0
2005-01-19 13:00:00,36.42,36.42,36.35,36.35,88500.0,23.2253,23.2253,23.1807,23.1807,88500.0
2005-01-19 13:30:00,36.36,36.38,36.32,36.32,105000.0,23.1871,23.1998,23.1616,23.1616,105000.0
2005-01-19 14:00:00,36.33,36.37,36.27,36.37,155300.0,23.168,23.1935,23.1297,23.1935,155300.0
2005-01-19 14:30:00,36.36,36.4,36.3,36.31,150900.0,23.1871,23.2126,23.1488,23.1552,150900.0
2005-01-19 15:00:00,36.31,36.32,36.2,36.2,129000.0,23.1552,23.1616,23.0851,23.0851,129000.0
2005-01-19 15:30:00,36.19,36.21,36.01,36.12,257700.0,23.0787,23.0914,22.9639,23.034,257700.0
2005-01-20 09:30:00,36.0,36.0,35.61,35.62,145600.0,22.9575,22.9575,22.7088,22.7152,145600.0
2005-01-20 10:00:00,35.6,35.65,35.48,35.5,150100.0,22.7024,22.7343,22.6259,22.6387,150100.0
2005-01-20 10:30:00,35.5,35.65,35.49,35.62,70700.0,22.6387,22.7343,22.6323,22.7152,70700.0
2005-01-20 11:00:00,35.62,35.76,35.62,35.76,63500.0,22.7152,22.8045,22.7152,22.8045,63500.0
2005-01-20 11:30:00,35.74,35.88,35.74,35.76,60400.0,22.7917,22.881,22.7917,22.8045,60400.0
2005-01-20 12:00:00,35.76,35.82,35.7,35.76,64900.0,22.8045,22.8427,22.7662,22.8045,64900.0
2005-01-20 12:30:00,35.76,35.78,35.68,35.68,37800.0,22.8045,22.8172,22.7534,22.7534,37800.0
2005-01-20 13:00:00,35.68,35.79,35.59,35.62,59100.0,22.7534,22.8236,22.696,22.7152,59100.0
2005-01-20 13:30:00,35.62,35.73,35.59,35.61,49000.0,22.7152,22.7853,22.696,22.7088,49000.0
2005-01-20 14:00:00,35.62,35.84,35.62,35.72,67700.0,22.7152,22.8555,22.7152,22.779,67700.0
2005-01-20 14:30:00,35.72,35.79,35.56,35.58,60200.0,22.779,22.8236,22.6769,22.6897,60200.0
2005-01-20 15:00:00,35.58,35.74,35.51,35.53,144800.0,22.6897,22.7917,22.645,22.6578,144800.0
2005-01-20 15:30:00,35.52,35.62,35.38,35.44,226300.0,22.6514,22.7152,22.5621,22.6004,226300.0
2005-01-21 09:30:00,35.26,35.53,35.23,35.53,226200.0,22.4856,22.6578,22.4665,22.6578,226200.0
2005-01-21 10:00:00,35.53,35.57,35.38,35.49,144800.0,22.6578,22.6833,22.5621,22.6323,144800.0
2005-01-21 10:30:00,35.49,35.55,35.45,35.53,152700.0,22.6323,22.6705,22.6068,22.6578,152700.0
2005-01-21 11:00:00,35.53,35.55,35.48,35.54,97000.0,22.6578,22.6705,22.6259,22.6642,97000.0
2005-01-21 11:30:00,35.53,35.54,35.47,35.47,72900.0,22.6578,22.6642,22.6195,22.6195,72900.0
2005-01-21 12:00:00,35.48,35.5,35.44,35.46,51600.0,22.6259,22.6387,22.6004,22.6131,51600.0
2005-01-21 12:30:00,35.46,35.52,35.46,35.5,32800.0,22.6131,22.6514,22.6131,22.6387,32800.0
2005-01-21 13:00:00,35.51,35.52,35.4,35.43,35500.0,22.645,22.6514,22.5749,22.594,35500.0
2005-01-21 13:30:00,35.44,35.45,35.3,35.38,78900.0,22.6004,22.6068,22.5111,22.5621,78900.0
2005-01-21 14:00:00,35.38,35.48,35.34,35.45,101800.0,22.5621,22.6259,22.5366,22.6068,101800.0
2005-01-21 14:30:00,35.47,35.48,35.21,35.23,109500.0,22.6195,22.6259,22.4537,22.4665,109500.0
2005-01-21 15:00:00,35.24,35.3,35.05,35.28,165000.0,22.4729,22.5111,22.3517,22.4984,165000.0
2005-01-21 15:30:00,35.28,35.31,35.18,35.29,157300.0,22.4984,22.5175,22.4346,22.5047,157300.0
2005-01-24 09:30:00,35.36,35.45,35.08,35.09,159500.0,22.5494,22.6068,22.3708,22.3772,159500.0
2005-01-24 10:00:00,35.09,35.09,34.45,34.45,443100.0,22.3772,22.3772,21.9691,21.9691,443100.0
2005-01-24 10:30:00,34.45,34.67,34.33,34.49,352500.0,21.9691,22.1094,21.8925,21.9946,352500.0
2005-01-24 11:00:00,34.5,34.61,34.43,34.51,201800.0,22.0009,22.0711,21.9563,22.0073,201800.0
2005-01-24 11:30:00,34.51,34.56,34.14,34.31,290600.0,22.0073,22.0392,21.7714,21.8798,290600.0
2005-01-24 12:00:00,34.31,34.56,34.2,34.2,240000.0,21.8798,22.0392,21.8096,21.8096,240000.0
2005-01-24 12:30:00,34.2,34.2,33.79,33.85,492900.0,21.8096,21.8096,21.5482,21.5864,492900.0
2005-01-24 13:00:00,33.86,33.95,33.72,33.74,237900.0,21.5928,21.6502,21.5035,21.5163,237900.0
2005-01-24 13:30:00,33.75,33.77,33.64,33.66,248300.0,21.5227,21.5354,21.4525,21.4653,248300.0
2005-01-24 14:00:00,33.66,33.71,33.44,33.5,420700.0,21.4653,21.4972,21.325,21.3632,420700.0
2005-01-24 14:30:00,33.46,33.76,33.46,33.6,334600.0,21.3377,21.529,21.3377,21.427,334600.0
2005-01-24 15:00:00,33.6,33.86,33.6,33.81,344600.0,21.427,21.5928,21.427,21.5609,344600.0
2005-01-24 15:30:00,33.81,33.84,33.31,33.36,684700.0,21.5609,21.5801,21.2421,21.274,684700.0
2005-01-25 09:30:00,34.05,34.44,33.95,34.35,599300.0,21.714,21.9627,21.6502,21.9053,599300.0
2005-01-25 10:00:00,34.34,34.73,34.33,34.37,448000.0,21.8989,22.1476,21.8925,21.918,448000.0
2005-01-25 10:30:00,34.39,34.45,34.34,34.34,355200.0,21.9308,21.9691,21.8989,21.8989,355200.0
2005-01-25 11:00:00,34.33,34.39,34.3,34.32,236100.0,21.8925,21.9308,21.8734,21.8862,236100.0
2005-01-25 11:30:00,34.31,34.45,34.3,34.4,253500.0,21.8798,21.9691,21.8734,21.9372,253500.0
2005-01-25 12:00:00,34.4,34.6,34.37,34.57,163700.0,21.9372,22.0647,21.918,22.0456,163700.0
2005-01-25 12:30:00,34.57,35.14,34.52,35.14,445500.0,22.0456,22.4091,22.0137,22.4091,445500.0
2005-01-25 13:00:00,35.13,35.21,34.93,34.93,259300.0,22.4027,22.4537,22.2752,22.2752,259300.0
2005-01-25 13:30:00,34.93,34.99,34.7,34.72,288100.0,22.2752,22.3134,22.1285,22.1412,288100.0
2005-01-25 14:00:00,34.7,34.77,34.56,34.57,176400.0,22.1285,22.1731,22.0392,22.0456,176400.0
2005-01-25 14:30:00,34.57,34.64,34.54,34.63,221500.0,22.0456,22.0902,22.0265,22.0838,221500.0
2005-01-25 15:00:00,34.62,34.8,34.56,34.76,361400.0,22.0775,22.1923,22.0392,22.1668,361400.0
2005-01-25 15:30:00,34.75,34.81,34.64,34.7,259600.0,22.1604,22.1986,22.0902,22.1285,259600.0
2005-01-26 09:30:00,34.0,34.01,33.48,33.53,428200.0,21.6821,21.6885,21.3505,21.3824,428200.0
2005-01-26 10:00:00,33.53,34.17,33.53,33.92,399300.0,21.3824,21.7905,21.3824,21.6311,399300.0
2005-01-26 10:30:00,33.91,33.91,33.71,33.83,243400.0,21.6247,21.6247,21.4972,21.5737,243400.0
2005-01-26 11:00:00,33.82,33.85,33.58,33.62,252500.0,21.5673,21.5864,21.4143,21.4398,252500.0
2005-01-26 11:30:00,33.62,33.64,33.39,33.47,276000.0,21.4398,21.4525,21.2931,21.3441,276000.0
2005-01-26 12:00:00,33.48,33.5,33.3,33.34,152600.0,21.3505,21.3632,21.2357,21.2612,152600.0
2005-01-26 12:30:00,33.34,33.59,33.21,33.46,204300.0,21.2612,21.4206,21.1783,21.3377,204300.0
2005-01-26 13:00:00,33.46,33.75,33.45,33.73,171800.0,21.3377,21.5227,21.3314,21.5099,171800.0
2005-01-26 13:30:00,33.71,34.15,33.69,33.99,183800.0,21.4972,21.7777,21.4844,21.6757,183800.0
2005-01-26 14:00:00,33.99,34.1,33.88,33.99,150300.0,21.6757,21.7459,21.6056,21.6757,150300.0
2005-01-26 14:30:00,33.99,34.05,33.92,33.97,148000.0,21.6757,21.714,21.6311,21.663,148000.0
2005-01-26 15:00:00,33.95,34.12,33.9,34.12,175400.0,21.6502,21.7586,21.6183,21.7586,175400.0
2005-01-26 15:30:00,34.13,34.17,34.02,34.08,240800.0,21.765,21.7905,21.6948,21.7331,240800.0
2005-01-27 09:30:00,34.08,34.1,33.93,34.0,175300.0,21.7331,21.7459,21.6375,21.6821,175300.0
2005-01-27 10:00:00,34.0,34.05,33.84,33.88,140700.0,21.6821,21.714,21.5801,21.6056,140700.0
2005-01-27 10:30:00,33.88,34.03,33.88,33.99,318300.0,21.6056,21.7012,21.6056,21.6757,318300.0
2005-01-27 11:00:00,33.98,34.0,33.87,33.93,103900.0,21.6693,21.6821,21.5992,21.6375,103900.0
2005-01-27 11:30:00,33.93,34.0,33.93,33.96,87500.0,21.6375,21.6821,21.6375,21.6566,87500.0
2005-01-27 12:00:00,33.96,33.99,33.95,33.97,69400.0,21.6566,21.6757,21.6502,21.663,69400.0
2005-01-27 12:30:00,33.97,33.97,33.9,33.94,68400.0,21.663,21.663,21.6183,21.6438,68400.0
2005-01-27 13:00:00,33.91,33.93,33.81,33.86,150100.0,21.6247,21.6375,21.5609,21.5928,150100.0
2005-01-27 13:30:00,33.87,33.9,33.64,33.64,164100.0,21.5992,21.6183,21.4525,21.4525,164100.0
2005-01-27 14:00:00,33.64,33.75,33.64,33.72,118700.0,21.4525,21.5227,21.4525,21.5035,118700.0
2005-01-27 14:30:00,33.73,33.94,33.72,33.82,142700.0,21.5099,21.6438,21.5035,21.5673,142700.0
2005-01-27 15:00:00,33.81,33.94,33.8,33.85,162000.0,21.5609,21.6438,21.5546,21.5864,162000.0
2005-01-27 15:30:00,33.85,34.0,33.81,34.0,386400.0,21.5864,21.6821,21.5609,21.6821,386400.0
2005-01-28 09:30:00,34.15,34.25,33.96,34.07,192500.0,21.7777,21.8415,21.6566,21.7267,192500.0
2005-01-28 10:00:00,34.07,34.18,34.01,34.16,159100.0,21.7267,21.7969,21.6885,21.7841,159100.0
2005-01-28 10:30:00,34.18,34.22,34.09,34.17,128100.0,21.7969,21.8224,21.7395,21.7905,128100.0
2005-01-28 11:00:00,34.17,34.22,33.96,34.03,171200.0,21.7905,21.8224,21.6566,21.7012,171200.0
2005-01-28 11:30:00,34.03,34.12,34.02,34.08,123000.0,21.7012,21.7586,21.6948,21.7331,123000.0
2005-01-28 12:00:00,34.07,34.14,34.05,34.09,74800.0,21.7267,21.7714,21.714,21.7395,74800.0
2005-01-28 12:30:00,34.09,34.11,33.95,33.97,92100.0,21.7395,21.7522,21.6502,21.663,92100.0
2005-01-28 13:00:00,33.97,34.06,33.96,34.02,115200.0,21.663,21.7204,21.6566,21.6948,115200.0
2005-01-28 13:30:00,34.02,34.05,33.99,34.01,114400.0,21.6948,21.714,21.6757,21.6885,114400.0
2005-01-28 14:00:00,34.02,34.07,34.0,34.05,136100.0,21.6948,21.7267,21.6821,21.714,136100.0
2005-01-28 14:30:00,34.05,34.07,33.98,34.01,210200.0,21.714,21.7267,21.6693,21.6885,210200.0
2005-01-28 15:00:00,34.02,34.06,33.99,34.01,183500.0,21.6948,21.7204,21.6757,21.6885,183500.0
2005-01-28 15:30:00,34.02,34.1,33.99,34.05,545700.0,21.6948,21.7459,21.6757,21.714,545700.0
2005-01-31 09:30:00,34.4,34.54,34.35,34.51,203400.0,21.9372,22.0265,21.9053,22.0073,203400.0
2005-01-31 10:00:00,34.54,34.62,34.47,34.53,119100.0,22.0265,22.0775,21.9818,22.0201,119100.0
2005-01-31 10:30:00,34.52,34.62,34.47,34.51,100300.0,22.0137,22.0775,21.9818,22.0073,100300.0
2005-01-31 11:00:00,34.5,34.56,34.48,34.53,88900.0,22.0009,22.0392,21.9882,22.0201,88900.0
2005-01-31 11:30:00,34.53,34.58,34.46,34.5,90600.0,22.0201,22.052,21.9754,22.0009,90600.0
2005-01-31 12:00:00,34.48,34.69,34.45,34.64,83400.0,21.9882,22.1221,21.9691,22.0902,83400.0
2005-01-31 12:30:00,34.64,34.66,34.57,34.66,67900.0,22.0902,22.103,22.0456,22.103,67900.0
2005-01-31 13:00:00,34.65,34.74,34.56,34.74,121800.0,22.0966,22.154,22.0392,22.154,121800.0
2005-01-31 13:30:00,34.74,34.74,34.6,34.69,118200.0,22.154,22.154,22.0647,22.1221,118200.0
2005-01-31 14:00:00,34.69,34.9,34.69,34.82,89700.0,22.1221,22.256,22.1221,22.205,89700.0
2005-01-31 14:30:00,34.81,34.92,34.8,34.86,71300.0,22.1986,22.2688,22.1923,22.2305,71300.0
2005-01-31 15:00:00,34.86,34.93,34.86,34.88,182700.0,22.2305,22.2752,22.2305,22.2433,182700.0
2005-01-31 15:30:00,34.88,34.98,34.76,34.88,261100.0,22.2433,22.307,22.1668,22.2433,261100.0
2005-02-01 09:30:00,35.35,35.36,35.06,35.15,176700.0,22.543,22.5494,22.3581,22.4155,176700.0
2005-02-01 10:00:00,35.11,35.16,34.88,34.89,96100.0,22.3899,22.4218,22.2433,22.2497,96100.0
2005-02-01 10:30:00,34.88,35.03,34.88,35.02,60300.0,22.2433,22.3389,22.2433,22.3326,60300.0
2005-02-01 11:00:00,35.03,35.08,34.9,34.94,76800.0,22.3389,22.3708,22.256,22.2815,76800.0
2005-02-01 11:30:00,34.94,35.24,34.93,35.2,73100.0,22.2815,22.4729,22.2752,22.4473,73100.0
2005-02-01 12:00:00,35.2,35.26,35.1,35.12,65700.0,22.4473,22.4856,22.3836,22.3963,65700.0
2005-02-01 12:30:00,35.12,35.25,35.11,35.12,70900.0,22.3963,22.4792,22.3899,22.3963,70900.0
2005-02-01 13:00:00,35.11,35.12,35.03,35.09,108700.0,22.3899,22.3963,22.3389,22.3772,108700.0
2005-02-01 13:30:00,35.09,35.19,35.08,35.19,92100.0,22.3772,22.441,22.3708,22.441,92100.0
2005-02-01 14:00:00,35.19,35.2,35.1,35.1,67200.0,22.441,22.4473,22.3836,22.3836,67200.0
2005-02-01 14:30:00,35.1,35.21,35.1,35.15,121500.0,22.3836,22.4537,22.3836,22.4155,121500.0
2005-02-01 15:00:00,35.16,35.16,34.99,34.99,137800.0,22.4218,22.4218,22.3134,22.3134,137800.0
2005-02-01 15:30:00,34.98,35.25,34.91,35.09,241900.0,22.307,22.4792,22.2624,22.3772,241900.0
2005-02-02 09:30:00,34.97,35.14,34.93,35.0,96900.0,22.3709,22.4797,22.3453,22.3901,96900.0
2005-02-02 10:00:00,35.0,35.0,34.9,34.93,70100.0,22.3901,22.3901,22.3261,22.3453,70100.0
2005-02-02 10:30:00,34.93,35.02,34.91,34.97,74300.0,22.3453,22.4029,22.3325,22.3709,74300.0
2005-02-02 11:00:00,34.97,35.0,34.93,34.97,75200.0,22.3709,22.3901,22.3453,22.3709,75200.0
2005-02-02 11:30:00,34.96,34.97,34.87,34.93,87400.0,22.3645,22.3709,22.3069,22.3453,87400.0
2005-02-02 12:00:00,34.93,34.98,34.78,34.78,41000.0,22.3453,22.3773,22.2494,22.2494,41000.0
2005-02-02 12:30:00,34.79,34.83,34.76,34.82,44000.0,22.2558,22.2814,22.2366,22.275,44000.0
2005-02-02 13:00:00,34.82,34.84,34.81,34.83,43100.0,22.275,22.2878,22.2686,22.2814,43100.0
2005-02-02 13:30:00,34.83,34.86,34.81,34.81,59000.0,22.2814,22.3005,22.2686,22.2686,59000.0
2005-02-02 14:00:00,34.82,34.97,34.8,34.97,71600.0,22.275,22.3709,22.2622,22.3709,71600.0
2005-02-02 14:30:00,34.98,34.99,34.82,34.89,81200.0,22.3773,22.3837,22.275,22.3197,81200.0
2005-02-02 15:00:00,34.89,34.93,34.75,34.76,152200.0,22.3197,22.3453,22.2302,22.2366,152200.0
2005-02-02 15:30:00,34.75,34.93,34.75,34.92,180100.0,22.2302,22.3453,22.2302,22.3389,180100.0
2005-02-03 09:30:00,34.75,34.86,34.69,34.73,140600.0,22.2302,22.3005,22.1918,22.2174,140600.0
2005-02-03 10:00:00,34.72,34.72,34.55,34.62,63800.0,22.211,22.211,22.1022,22.147,63800.0
2005-02-03 10:30:00,34.61,34.72,34.46,34.47,77800.0,22.1406,22.211,22.0447,22.0511,77800.0
2005-02-03 11:00:00,34.47,34.47,34.35,34.35,85300.0,22.0511,22.0511,21.9743,21.9743,85300.0
2005-02-03 11:30:00,34.35,34.5,34.25,34.27,89500.0,21.9743,22.0703,21.9103,21.9231,89500.0
2005-02-03 12:00:00,34.28,34.34,34.23,34.33,88000.0,21.9295,21.9679,21.8975,21.9615,88000.0
2005-02-03 12:30:00,34.33,34.36,34.22,34.24,79500.0,21.9615,21.9807,21.8911,21.9039,79500.0
2005-02-03 13:00:00,34.24,34.29,34.21,34.26,75800.0,21.9039,21.9359,21.8847,21.9167,75800.0
2005-02-03 13:30:00,34.27,34.43,34.27,34.35,68100.0,21.9231,22.0255,21.9231,21.9743,68100.0
2005-02-03 14:00:00,34.35,34.4,34.35,34.37,82700.0,21.9743,22.0063,21.9743,21.9871,82700.0
2005-02-03 14:30:00,34.37,34.41,34.24,34.28,145300.0,21.9871,22.0127,21.9039,21.9295,145300.0
2005-02-03 15:00:00,34.28,34.3,34.21,34.24,102000.0,21.9295,21.9423,21.8847,21.9039,102000.0
2005-02-03 15:30:00,34.25,34.4,34.22,34.3,210300.0,21.9103,22.0063,21.8911,21.9423,210300.0
2005-02-04 09:30:00,34.37,34.57,34.28,34.44,108300.0,21.9871,22.115,21.9295,22.0319,108300.0
2005-02-04 10:00:00,34.45,34.62,34.44,34.53,82900.0,22.0383,22.147,22.0319,22.0894,82900.0
2005-02-04 10:30:00,34.54,34.57,34.5,34.51,65700.0,22.0958,22.115,22.0703,22.0766,65700.0
2005-02-04 11:00:00,34.5,34.62,34.48,34.6,63600.0,22.0703,22.147,22.0575,22.1342,63600.0
2005-02-04 11:30:00,34.6,34.75,34.6,34.74,70300.0,22.1342,22.2302,22.1342,22.2238,70300.0
2005-02-04 12:00:00,34.73,34.76,34.67,34.7,68100.0,22.2174,22.2366,22.179,22.1982,68100.0
2005-02-04 12:30:00,34.71,34.74,34.7,34.71,57600.0,22.2046,22.2238,22.1982,22.2046,57600.0
2005-02-04 13:00:00,34.7,34.75,34.67,34.75,58100.0,22.1982,22.2302,22.179,22.2302,58100.0
2005-02-04 13:30:00,34.75,34.93,34.75,34.92,103700.0,22.2302,22.3453,22.2302,22.3389,103700.0
2005-02-04 14:00:00,34.92,34.98,34.89,34.93,112000.0,22.3389,22.3773,22.3197,22.3453,112000.0
2005-02-04 14:30:00,34.93,34.98,34.87,34.88,107300.0,22.3453,22.3773,22.3069,22.3133,107300.0
2005-02-04 15:00:00,34.89,35.0,34.89,35.0,97100.0,22.3197,22.3901,22.3197,22.3901,97100.0
2005-02-04 15:30:00,35.0,35.3,34.99,35.19,261000.0,22.3901,22.582,22.3837,22.5117,261000.0
2005-02-07 09:30:00,35.21,35.59,35.1,35.59,172300.0,22.5244,22.7675,22.4541,22.7675,172300.0
2005-02-07 10:00:00,35.59,35.95,35.58,35.92,255000.0,22.7675,22.9978,22.7611,22.9786,255000.0
2005-02-07 10:30:00,35.92,35.96,35.78,35.8,121000.0,22.9786,23.0042,22.8891,22.9019,121000.0
2005-02-07 11:00:00,35.79,35.79,35.57,35.63,112000.0,22.8955,22.8955,22.7547,22.7931,112000.0
2005-02-07 11:30:00,35.62,35.63,35.44,35.45,84000.0,22.7867,22.7931,22.6716,22.678,84000.0
2005-02-07 12:00:00,35.44,35.48,35.39,35.48,97500.0,22.6716,22.6972,22.6396,22.6972,97500.0
2005-02-07 12:30:00,35.48,35.56,35.47,35.5,80500.0,22.6972,22.7484,22.6908,22.71,80500.0
2005-02-07 13:00:00,35.5,35.58,35.48,35.52,105900.0,22.71,22.7611,22.6972,22.7228,105900.0
2005-02-07 13:30:00,35.53,35.53,35.4,35.43,81800.0,22.7292,22.7292,22.646,22.6652,81800.0
2005-02-07 14:00:00,35.43,35.49,35.4,35.41,100100.0,22.6652,22.7036,22.646,22.6524,100100.0
2005-02-07 14:30:00,35.41,35.49,35.41,35.49,109600.0,22.6524,22.7036,22.6524,22.7036,109600.0
2005-02-07 15:00:00,35.48,35.58,35.46,35.56,133700.0,22.6972,22.7611,22.6844,22.7484,133700.0
2005-02-07 15:30:00,35.56,35.56,35.33,35.34,238800.0,22.7484,22.7484,22.6012,22.6076,238800.0
2005-02-08 09:30:00,35.13,35.14,34.68,34.74,227400.0,22.4733,22.4797,22.1854,22.2238,227400.0
2005-02-08 10:00:00,34.74,34.92,34.73,34.83,178200.0,22.2238,22.3389,22.2174,22.2814,178200.0
2005-02-08 10:30:00,34.83,35.16,34.83,35.13,194400.0,22.2814,22.4925,22.2814,22.4733,194400.0
2005-02-08 11:00:00,35.14,35.14,34.99,34.99,186200.0,22.4797,22.4797,22.3837,22.3837,186200.0
2005-02-08 11:30:00,34.98,34.98,34.77,34.77,81800.0,22.3773,22.3773,22.243,22.243,81800.0
2005-02-08 12:00:00,34.78,34.78,34.54,34.55,151900.0,22.2494,22.2494,22.0958,22.1022,151900.0
2005-02-08 12:30:00,34.55,34.76,34.53,34.74,171900.0,22.1022,22.2366,22.0894,22.2238,171900.0
2005-02-08 13:00:00,34.75,35.05,34.73,35.02,144400.0,22.2302,22.4221,22.2174,22.4029,144400.0
2005-02-08 13:30:00,35.03,35.15,35.01,35.14,93000.0,22.4093,22.4861,22.3965,22.4797,93000.0
2005-02-08 14:00:00,35.15,35.23,35.1,35.13,123100.0,22.4861,22.5372,22.4541,22.4733,123100.0
2005-02-08 14:30:00,35.12,35.39,35.06,35.39,253600.0,22.4669,22.6396,22.4285,22.6396,253600.0
2005-02-08 15:00:00,35.39,35.46,35.35,35.38,193400.0,22.6396,22.6844,22.614,22.6332,193400.0
2005-02-08 15:30:00,35.39,35.43,35.32,35.37,248200.0,22.6396,22.6652,22.5948,22.6268,248200.0
2005-02-09 09:30:00,35.63,35.66,35.36,35.51,178000.0,22.7931,22.8123,22.6204,22.7164,178000.0
2005-02-09 10:00:00,35.52,35.58,35.32,35.43,133400.0,22.7228,22.7611,22.5948,22.6652,133400.0
2005-02-09 10:30:00,35.44,35.48,35.34,35.41,121600.0,22.6716,22.6972,22.6076,22.6524,121600.0
2005-02-09 11:00:00,35.41,35.58,35.38,35.55,115700.0,22.6524,22.7611,22.6332,22.742,115700.0
2005-02-09 11:30:00,35.55,35.6,35.48,35.6,117100.0,22.742,22.7739,22.6972,22.7739,117100.0
2005-02-09 12:00:00,35.6,35.64,35.56,35.58,87800.0,22.7739,22.7995,22.7484,22.7611,87800.0
2005-02-09 12:30:00,35.58,35.69,35.52,35.69,104000.0,22.7611,22.8315,22.7228,22.8315,104000.0
2005-02-09 13:00:00,35.69,35.72,35.64,35.71,83700.0,22.8315,22.8507,22.7995,22.8443,83700.0
2005-02-09 13:30:00,35.71,35.74,35.61,35.61,95000.0,22.8443,22.8635,22.7803,22.7803,95000.0
2005-02-09 14:00:00,35.62,35.68,35.58,35.65,168200.0,22.7867,22.8251,22.7611,22.8059,168200.0
2005-02-09 14:30:00,35.66,35.71,35.53,35.64,116500.0,22.8123,22.8443,22.7292,22.7995,116500.0
2005-02-09 15:00:00,35.63,35.65,35.58,35.6,232200.0,22.7931,22.8059,22.7611,22.7739,232200.0
2005-02-09 15:30:00,35.6,35.6,35.5,35.52,185300.0,22.7739,22.7739,22.71,22.7228,185300.0
2005-02-10 09:30:00,35.52,35.69,35.43,35.58,164100.0,22.7228,22.8315,22.6652,22.7611,164100.0
2005-02-10 10:00:00,35.58,35.69,35.55,35.69,98800.0,22.7611,22.8315,22.742,22.8315,98800.0
2005-02-10 10:30:00,35.69,35.97,35.69,35.97,185800.0,22.8315,23.0106,22.8315,23.0106,185800.0
2005-02-10 11:00:00,35.97,35.98,35.75,35.77,207000.0,23.0106,23.017,22.8699,22.8827,207000.0
2005-02-10 11:30:00,35.77,35.77,35.69,35.7,60600.0,22.8827,22.8827,22.8315,22.8379,60600.0
2005-02-10 12:00:00,35.69,35.73,35.62,35.65,91800.0,22.8315,22.8571,22.7867,22.8059,91800.0
2005-02-10 12:30:00,35.65,35.65,35.55,35.59,56900.0,22.8059,22.8059,22.742,22.7675,56900.0
2005-02-10 13:00:00,35.58,35.65,35.52,35.62,82600.0,22.7611,22.8059,22.7228,22.7867,82600.0
2005-02-10 13:30:00,35.63,35.8,35.62,35.78,183700.0,22.7931,22.9019,22.7867,22.8891,183700.0
2005-02-10 14:00:00,35.79,35.79,35.7,35.76,105800.0,22.8955,22.8955,22.8379,22.8763,105800.0
2005-02-10 14:30:00,35.76,35.81,35.72,35.79,180500.0,22.8763,22.9083,22.8507,22.8955,180500.0
2005-02-10 15:00:00,35.78,35.81,35.62,35.75,120200.0,22.8891,22.9083,22.7867,22.8699,120200.0
2005-02-10 15:30:00,35.74,35.83,35.69,35.78,161400.0,22.8635,22.9211,22.8315,22.8891,161400.0
2005-02-11 09:30:00,35.79,35.85,35.55,35.55,100500.0,22.8955,22.9339,22.742,22.742,100500.0
2005-02-11 10:00:00,35.55,35.57,35.37,35.55,190700.0,22.742,22.7547,22.6268,22.742,190700.0
2005-02-11 10:30:00,35.56,35.72,35.5,35.67,86600.0,22.7484,22.8507,22.71,22.8187,86600.0
2005-02-11 11:00:00,35.67,36.0,35.67,35.99,183800.0,22.8187,23.0298,22.8187,23.0234,183800.0
2005-02-11 11:30:00,36.0,36.1,35.96,36.0,191600.0,23.0298,23.0938,23.0042,23.0298,191600.0
2005-02-11 12:00:00,36.0,36.05,35.93,35.96,75100.0,23.0298,23.0618,22.985,23.0042,75100.0
2005-02-11 12:30:00,35.96,36.01,35.93,35.99,50400.0,23.0042,23.0362,22.985,23.0234,50400.0
2005-02-11 13:00:00,35.98,36.0,35.91,35.98,51600.0,23.017,23.0298,22.9723,23.017,51600.0
2005-02-11 13:30:00,35.98,35.98,35.85,35.86,124700.0,23.017,23.017,22.9339,22.9403,124700.0
2005-02-11 14:00:00,35.84,35.84,35.78,35.82,198900.0,22.9275,22.9275,22.8891,22.9147,198900.0
2005-02-11 14:30:00,35.81,35.95,35.8,35.94,121300.0,22.9083,22.9978,22.9019,22.9914,121300.0
2005-02-11 15:00:00,35.95,35.95,35.88,35.9,176200.0,22.9978,22.9978,22.9531,22.9659,176200.0
2005-02-11 15:30:00,35.9,35.91,35.75,35.77,455300.0,22.9659,22.9723,22.8699,22.8827,455300.0
2005-02-14 09:30:00,35.7,35.75,35.23,35.36,223600.0,22.8379,22.8699,22.5372,22.6204,223600.0
2005-02-14 10:00:00,35.36,35.69,35.1,35.12,191200.0,22.6204,22.8315,22.4541,22.4669,191200.0
2005-02-14 10:30:00,35.15,35.15,35.04,35.05,128000.0,22.4861,22.4861,22.4157,22.4221,128000.0
2005-02-14 11:00:00,35.04,35.14,34.9,35.13,143900.0,22.4157,22.4797,22.3261,22.4733,143900.0
2005-02-14 11:30:00,35.14,35.31,35.13,35.3,63800.0,22.4797,22.5884,22.4733,22.582,63800.0
2005-02-14 12:00:00,35.31,35.33,35.24,35.32,61200.0,22.5884,22.6012,22.5436,22.5948,61200.0
2005-02-14 12:30:00,35.31,35.35,35.28,35.3,42800.0,22.5884,22.614,22.5692,22.582,42800.0
2005-02-14 13:00:00,35.3,35.3,35.23,35.25,54000.0,22.582,22.582,22.5372,22.55,54000.0
2005-02-14 13:30:00,35.25,35.29,35.21,35.24,47100.0,22.55,22.5756,22.5244,22.5436,47100.0
2005-02-14 14:00:00,35.21,35.29,35.21,35.27,67400.0,22.5244,22.5756,22.5244,22.5628,67400.0
2005-02-14 14:30:00,35.25,35.26,35.18,35.2,73600.0,22.55,22.5564,22.5053,22.5181,73600.0
2005-02-14 15:00:00,35.19,35.24,35.15,35.23,79500.0,22.5117,22.5436,22.4861,22.5372,79500.0
2005-02-14 15:30:00,35.23,35.32,35.21,35.29,130000.0,22.5372,22.5948,22.5244,22.5756,130000.0
2005-02-15 09:30:00,35.3,35.34,35.01,35.07,77400.0,22.582,22.6076,22.3965,22.4349,77400.0
2005-02-15 10:00:00,35.03,35.05,34.95,34.98,119600.0,22.4093,22.4221,22.3581,22.3773,119600.0
2005-02-15 10:30:00,34.99,35.04,34.91,34.95,100000.0,22.3837,22.4157,22.3325,22.3581,100000.0
2005-02-15 11:00:00,34.95,35.02,34.94,35.0,164500.0,22.3581,22.4029,22.3517,22.3901,164500.0
2005-02-15 11:30:00,35.0,35.02,34.92,34.92,138200.0,22.3901,22.4029,22.3389,22.3389,138200.0
2005-02-15 12:00:00,34.92,35.04,34.92,35.01,151900.0,22.3389,22.4157,22.3389,22.3965,151900.0
2005-02-15 12:30:00,35.0,35.02,34.96,34.96,145800.0,22.3901,22.4029,22.3645,22.3645,145800.0
2005-02-15 13:00:00,34.97,35.0,34.89,34.9,105500.0,22.3709,22.3901,22.3197,22.3261,105500.0
2005-02-15 13:30:00,34.9,34.95,34.88,34.91,107900.0,22.3261,22.3581,22.3133,22.3325,107900.0
2005-02-15 14:00:00,34.91,34.91,34.79,34.83,124000.0,22.3325,22.3325,22.2558,22.2814,124000.0
2005-02-15 14:30:00,34.83,34.9,34.82,34.87,109500.0,22.2814,22.3261,22.275,22.3069,109500.0
2005-02-15 15:00:00,34.88,34.91,34.8,34.85,209300.0,22.3133,22.3325,22.2622,22.2942,209300.0
2005-02-15 15:30:00,34.84,34.95,34.84,34.94,343600.0,22.2878,22.3581,22.2878,22.3517,343600.0
2005-02-16 09:30:00,34.99,35.0,34.6,34.62,94600.0,22.3837,22.3901,22.1342,22.147,94600.0
2005-02-16 10:00:00,34.62,34.69,34.54,34.62,71500.0,22.147,22.1918,22.0958,22.147,71500.0
2005-02-16 10:30:00,34.65,34.67,34.6,34.64,51900.0,22.1662,22.179,22.1342,22.1598,51900.0
2005-02-16 11:00:00,34.64,34.67,34.6,34.63,51000.0,22.1598,22.179,22.1342,22.1534,51000.0
2005-02-16 11:30:00,34.64,34.69,34.61,34.68,47400.0,22.1598,22.1918,22.1406,22.1854,47400.0
2005-02-16 12:00:00,34.68,34.68,34.51,34.56,62500.0,22.1854,22.1854,22.0766,22.1086,62500.0
2005-02-16 12:30:00,34.56,34.7,34.56,34.67,77900.0,22.1086,22.1982,22.1086,22.179,77900.0
2005-02-16 13:00:00,34.67,34.71,34.61,34.64,48700.0,22.179,22.2046,22.1406,22.1598,48700.0
2005-02-16 13:30:00,34.61,34.64,34.52,34.61,43700.0,22.1406,22.1598,22.083,22.1406,43700.0
2005-02-16 14:00:00,34.6,34.74,34.6,34.74,68000.0,22.1342,22.2238,22.1342,22.2238,68000.0
2005-02-16 14:30:00,34.74,34.81,34.68,34.81,168300.0,22.2238,22.2686,22.1854,22.2686,168300.0
2005-02-16 15:00:00,34.82,34.85,34.74,34.77,181200.0,22.275,22.2942,22.2238,22.243,181200.0
2005-02-16 15:30:00,34.77,34.77,34.62,34.63,219600.0,22.243,22.243,22.147,22.1534,219600.0
2005-02-17 09:30:00,34.64,34.79,34.5,34.62,188500.0,22.1598,22.2558,22.0703,22.147,188500.0
2005-02-17 10:00:00,34.62,34.67,34.33,34.39,189000.0,22.147,22.179,21.9615,21.9999,189000.0
2005-02-17 10:30:00,34.38,34.4,34.29,34.35,123700.0,21.9935,22.0063,21.9359,21.9743,123700.0
2005-02-17 11:00:00,34.34,34.5,34.34,34.47,122100.0,21.9679,22.0703,21.9679,22.0511,122100.0
2005-02-17 11:30:00,34.47,34.67,34.44,34.67,167600.0,22.0511,22.179,22.0319,22.179,167600.0
2005-02-17 12:00:00,34.67,35.05,34.67,35.03,203500.0,22.179,22.4221,22.179,22.4093,203500.0
2005-02-17 12:30:00,35.04,35.15,34.96,35.14,172800.0,22.4157,22.4861,22.3645,22.4797,172800.0
2005-02-17 13:00:00,35.14,35.31,35.11,35.13,234000.0,22.4797,22.5884,22.4605,22.4733,234000.0
2005-02-17 13:30:00,35.14,35.31,35.13,35.2,177900.0,22.4797,22.5884,22.4733,22.5181,177900.0
2005-02-17 14:00:00,35.19,35.19,35.0,35.03,191000.0,22.5117,22.5117,22.3901,22.4093,191000.0
2005-02-17 14:30:00,35.04,35.04,34.87,34.88,124800.0,22.4157,22.4157,22.3069,22.3133,124800.0
2005-02-17 15:00:00,34.88,35.03,34.88,34.94,211000.0,22.3133,22.4093,22.3133,22.3517,211000.0
2005-02-17 15:30:00,34.94,34.97,34.8,34.8,262300.0,22.3517,22.3709,22.2622,22.2622,262300.0
2005-02-18 09:30:00,34.9,35.47,34.83,35.31,311600.0,22.3261,22.6908,22.2814,22.5884,311600.0
2005-02-18 10:00:00,35.32,35.67,35.24,35.65,340100.0,22.5948,22.8187,22.5436,22.8059,340100.0
2005-02-18 10:30:00,35.65,35.69,35.36,35.5,274900.0,22.8059,22.8315,22.6204,22.71,274900.0
2005-02-18 11:00:00,35.5,35.5,35.37,35.39,143900.0,22.71,22.71,22.6268,22.6396,143900.0
2005-02-18 11:30:00,35.41,35.42,35.28,35.3,159700.0,22.6524,22.6588,22.5692,22.582,159700.0
2005-02-18 12:00:00,35.3,35.47,35.19,35.45,100700.0,22.582,22.6908,22.5117,22.678,100700.0
2005-02-18 12:30:00,35.44,35.61,35.44,35.52,191800.0,22.6716,22.7803,22.6716,22.7228,191800.0
2005-02-18 13:00:00,35.51,35.52,35.39,35.42,72600.0,22.7164,22.7228,22.6396,22.6588,72600.0
2005-02-18 13:30:00,35.43,35.43,35.38,35.4,64800.0,22.6652,22.6652,22.6332,22.646,64800.0
2005-02-18 14:00:00,35.4,35.48,35.39,35.44,83400.0,22.646,22.6972,22.6396,22.6716,83400.0
2005-02-18 14:30:00,35.45,35.47,35.43,35.44,112400.0,22.678,22.6908,22.6652,22.6716,112400.0
2005-02-18 15:00:00,35.43,35.46,35.25,35.45,122100.0,22.6652,22.6844,22.55,22.678,122100.0
2005-02-18 15:30:00,35.45,35.46,35.38,35.41,141800.0,22.678,22.6844,22.6332,22.6524,141800.0
2005-02-22 09:30:00,35.4,35.46,35.02,35.36,152800.0,22.646,22.6844,22.4029,22.6204,152800.0
2005-02-22 10:00:00,35.35,35.44,35.23,35.27,177200.0,22.614,22.6716,22.5372,22.5628,177200.0
2005-02-22 10:30:00,35.25,35.27,35.13,35.14,94500.0,22.55,22.5628,22.4733,22.4797,94500.0
2005-02-22 11:00:00,35.14,35.2,35.01,35.01,70800.0,22.4797,22.5181,22.3965,22.3965,70800.0
2005-02-22 11:30:00,35.02,35.05,35.0,35.04,90700.0,22.4029,22.4221,22.3901,22.4157,90700.0
2005-02-22 12:00:00,35.04,35.08,34.76,34.8,147200.0,22.4157,22.4413,22.2366,22.2622,147200.0
2005-02-22 12:30:00,34.8,34.84,34.76,34.84,109700.0,22.2622,22.2878,22.2366,22.2878,109700.0
2005-02-22 13:00:00,34.85,34.92,34.82,34.92,126000.0,22.2942,22.3389,22.275,22.3389,126000.0
2005-02-22 13:30:00,34.92,34.96,34.82,34.82,123600.0,22.3389,22.3645,22.275,22.275,123600.0
2005-02-22 14:00:00,34.82,34.83,34.57,34.58,60900.0,22.275,22.2814,22.115,22.1214,60900.0
2005-02-22 14:30:00,34.58,34.66,34.53,34.64,123300.0,22.1214,22.1726,22.0894,22.1598,123300.0
2005-02-22 15:00:00,34.64,34.65,34.51,34.51,111300.0,22.1598,22.1662,22.0766,22.0766,111300.0
2005-02-22 15:30:00,34.52,34.52,34.4,34.4,185200.0,22.083,22.083,22.0063,22.0063,185200.0
2005-02-23 09:30:00,34.75,35.21,34.6,35.2,142200.0,22.2302,22.5244,22.1342,22.5181,142200.0
2005-02-23 10:00:00,35.2,35.32,35.17,35.26,145400.0,22.5181,22.5948,22.4989,22.5564,145400.0
2005-02-23 10:30:00,35.25,35.28,35.11,35.22,137900.0,22.55,22.5692,22.4605,22.5308,137900.0
2005-02-23 11:00:00,35.22,35.35,35.18,35.32,86000.0,22.5308,22.614,22.5053,22.5948,86000.0
2005-02-23 11:30:00,35.32,35.39,35.31,35.39,59900.0,22.5948,22.6396,22.5884,22.6396,59900.0
2005-02-23 12:00:00,35.39,35.49,35.36,35.47,67400.0,22.6396,22.7036,22.6204,22.6908,67400.0
2005-02-23 12:30:00,35.47,35.55,35.47,35.54,103700.0,22.6908,22.742,22.6908,22.7356,103700.0
2005-02-23 13:00:00,35.53,35.55,35.39,35.4,110100.0,22.7292,22.742,22.6396,22.646,110100.0
2005-02-23 13:30:00,35.39,35.39,35.3,35.39,105100.0,22.6396,22.6396,22.582,22.6396,105100.0
2005-02-23 14:00:00,35.39,35.5,35.37,35.46,108500.0,22.6396,22.71,22.6268,22.6844,108500.0
2005-02-23 14:30:00,35.45,35.49,35.3,35.33,170800.0,22.678,22.7036,22.582,22.6012,170800.0
2005-02-23 15:00:00,35.33,35.37,35.23,35.35,171200.0,22.6012,22.6268,22.5372,22.614,171200.0
2005-02-23 15:30:00,35.35,35.36,35.21,35.24,249900.0,22.614,22.6204,22.5244,22.5436,249900.0
2005-02-24 09:30:00,35.23,35.42,35.19,35.25,129700.0,22.5372,22.6588,22.5117,22.55,129700.0
2005-02-24 10:00:00,35.2,35.29,35.15,35.26,149200.0,22.5181,22.5756,22.4861,22.5564,149200.0
2005-02-24 10:30:00,35.28,35.48,35.25,35.25,123700.0,22.5692,22.6972,22.55,22.55,123700.0
2005-02-24 11:00:00,35.25,35.58,35.25,35.53,118400.0,22.55,22.7611,22.55,22.7292,118400.0
2005-02-24 11:30:00,35.52,35.55,35.45,35.53,67600.0,22.7228,22.742,22.678,22.7292,67600.0
2005-02-24 12:00:00,35.52,35.52,35.27,35.39,103900.0,22.7228,22.7228,22.5628,22.6396,103900.0
2005-02-24 12:30:00,35.41,35.5,35.38,35.38,78100.0,22.6524,22.71,22.6332,22.6332,78100.0
2005-02-24 13:00:00,35.39,35.49,35.36,35.49,68500.0,22.6396,22.7036,22.6204,22.7036,68500.0
2005-02-24 13:30:00,35.49,35.54,35.47,35.52,66700.0,22.7036,22.7356,22.6908,22.7228,66700.0
2005-02-24 14:00:00,35.5,35.91,35.5,35.9,205500.0,22.71,22.9723,22.71,22.9659,205500.0
2005-02-24 14:30:00,35.89,36.0,35.89,35.95,265600.0,22.9595,23.0298,22.9595,22.9978,265600.0
2005-02-24 15:00:00,35.95,36.01,35.92,36.01,264500.0,22.9978,23.0362,22.9786,23.0362,264500.0
2005-02-24 15:30:00,36.0,36.06,35.96,36.05,165900.0,23.0298,23.0682,23.0042,23.0618,165900.0
2005-02-25 09:30:00,36.23,36.35,36.14,36.31,339500.0,23.177,23.2537,23.1194,23.2281,339500.0
2005-02-25 10:00:00,36.29,36.35,36.23,36.31,145400.0,23.2153,23.2537,23.177,23.2281,145400.0
2005-02-25 10:30:00,36.31,36.35,36.22,36.32,127500.0,23.2281,23.2537,23.1706,23.2345,127500.0
2005-02-25 11:00:00,36.32,36.45,36.32,36.45,127700.0,23.2345,23.3177,23.2345,23.3177,127700.0
2005-02-25 11:30:00,36.44,36.52,36.42,36.51,158200.0,23.3113,23.3625,23.2985,23.3561,158200.0
2005-02-25 12:00:00,36.51,36.62,36.45,36.55,259900.0,23.3561,23.4265,23.3177,23.3817,259900.0
2005-02-25 12:30:00,36.47,36.52,36.36,36.37,97100.0,23.3305,23.3625,23.2601,23.2665,97100.0
2005-02-25 13:00:00,36.38,36.5,36.38,36.45,72200.0,23.2729,23.3497,23.2729,23.3177,72200.0
2005-02-25 13:30:00,36.45,36.49,36.4,36.47,55400.0,23.3177,23.3433,23.2857,23.3305,55400.0
2005-02-25 14:00:00,36.47,36.54,36.41,36.47,69900.0,23.3305,23.3753,23.2921,23.3305,69900.0
2005-02-25 14:30:00,36.46,36.52,36.44,36.5,60700.0,23.3241,23.3625,23.3113,23.3497,60700.0
2005-02-25 15:00:00,36.5,36.7,36.48,36.67,117200.0,23.3497,23.4776,23.3369,23.4584,117200.0
2005-02-25 15:30:00,36.68,36.68,36.55,36.55,158100.0,23.4648,23.4648,23.3817,23.3817,158100.0
2005-02-28 09:30:00,36.5,36.6,36.3,36.6,164400.0,23.3497,23.4137,23.2217,23.4137,164400.0
2005-02-28 10:00:00,36.6,36.75,36.53,36.64,165000.0,23.4137,23.5096,23.3689,23.4392,165000.0
2005-02-28 10:30:00,36.62,36.65,36.49,36.59,94000.0,23.4265,23.4456,23.3433,23.4073,94000.0
2005-02-28 11:00:00,36.57,36.58,36.23,36.32,151900.0,23.3945,23.4009,23.177,23.2345,151900.0
2005-02-28 11:30:00,36.29,36.36,36.14,36.21,125600.0,23.2153,23.2601,23.1194,23.1642,125600.0
2005-02-28 12:00:00,36.21,36.21,36.01,36.17,88700.0,23.1642,23.1642,23.0362,23.1386,88700.0
2005-02-28 12:30:00,36.18,36.19,36.13,36.19,61800.0,23.145,23.1514,23.113,23.1514,61800.0
2005-02-28 13:00:00,36.18,36.27,36.15,36.16,78300.0,23.145,23.2026,23.1258,23.1322,78300.0
2005-02-28 13:30:00,36.15,36.2,35.95,35.95,93000.0,23.1258,23.1578,22.9978,22.9978,93000.0
2005-02-28 14:00:00,35.95,36.02,35.85,36.0,149300.0,22.9978,23.0426,22.9339,23.0298,149300.0
2005-02-28 14:30:00,36.0,36.0,35.93,35.97,110500.0,23.0298,23.0298,22.985,23.0106,110500.0
2005-02-28 15:00:00,35.96,36.08,35.93,36.02,206200.0,23.0042,23.081,22.985,23.0426,206200.0
2005-02-28 15:30:00,36.02,36.1,35.86,35.88,284000.0,23.0426,23.0938,22.9403,22.9531,284000.0
2005-03-01 09:30:00,36.05,36.69,36.05,36.59,231800.0,23.0618,23.4712,23.0618,23.4073,231800.0
2005-03-01 10:00:00,36.59,36.88,36.54,36.69,206100.0,23.4073,23.5928,23.3753,23.4712,206100.0
2005-03-01 10:30:00,36.7,36.75,36.61,36.69,115000.0,23.4776,23.5096,23.4201,23.4712,115000.0
2005-03-01 11:00:00,36.69,36.69,36.41,36.41,115500.0,23.4712,23.4712,23.2921,23.2921,115500.0
2005-03-01 11:30:00,36.42,36.59,36.39,36.54,77600.0,23.2985,23.4073,23.2793,23.3753,77600.0
2005-03-01 12:00:00,36.53,36.6,36.49,36.51,54700.0,23.3689,23.4137,23.3433,23.3561,54700.0
2005-03-01 12:30:00,36.5,36.57,36.39,36.57,98600.0,23.3497,23.3945,23.2793,23.3945,98600.0
2005-03-01 13:00:00,36.57,36.64,36.33,36.38,68000.0,23.3945,23.4392,23.2409,23.2729,68000.0
2005-03-01 13:30:00,36.38,36.56,36.38,36.55,99100.0,23.2729,23.3881,23.2729,23.3817,99100.0
2005-03-01 14:00:00,36.55,36.61,36.5,36.51,123000.0,23.3817,23.4201,23.3497,23.3561,123000.0
2005-03-01 14:30:00,36.51,36.51,36.4,36.4,113600.0,23.3561,23.3561,23.2857,23.2857,113600.0
2005-03-01 15:00:00,36.41,36.53,36.4,36.47,192000.0,23.2921,23.3689,23.2857,23.3305,192000.0
2005-03-01 15:30:00,36.47,36.5,36.41,36.45,126200.0,23.3305,23.3497,23.2921,23.3177,126200.0
2005-03-02 09:30:00,36.05,36.14,35.86,36.06,149400.0,23.0618,23.1194,22.9403,23.0682,149400.0
2005-03-02 10:00:00,36.06,36.17,36.04,36.15,56500.0,23.0682,23.1386,23.0554,23.1258,56500.0
2005-03-02 10:30:00,36.15,36.21,36.05,36.17,53000.0,23.1258,23.1642,23.0618,23.1386,53000.0
2005-03-02 11:00:00,36.16,36.29,36.15,36.25,90500.0,23.1322,23.2153,23.1258,23.1898,90500.0
2005-03-02 11:30:00,36.25,36.38,36.25,36.33,67300.0,23.1898,23.2729,23.1898,23.2409,67300.0
2005-03-02 12:00:00,36.34,36.43,36.29,36.33,33500.0,23.2473,23.3049,23.2153,23.2409,33500.0
2005-03-02 12:30:00,36.32,36.34,36.23,36.24,44900.0,23.2345,23.2473,23.177,23.1834,44900.0
2005-03-02 13:00:00,36.24,36.3,36.22,36.28,46800.0,23.1834,23.2217,23.1706,23.2089,46800.0
2005-03-02 13:30:00,36.3,36.3,36.0,36.09,56200.0,23.2217,23.2217,23.0298,23.0874,56200.0
2005-03-02 14:00:00,36.07,36.11,36.0,36.01,93700.0,23.0746,23.1002,23.0298,23.0362,93700.0
2005-03-02 14:30:00,36.01,36.03,35.88,35.96,162800.0,23.0362,23.049,22.9531,23.0042,162800.0
2005-03-02 15:00:00,35.96,36.17,35.95,36.15,80500.0,23.0042,23.1386,22.9978,23.1258,80500.0
2005-03-02 15:30:00,36.15,36.2,36.11,36.11,80200.0,23.1258,23.1578,23.1002,23.1002,80200.0
2005-03-03 09:30:00,36.34,36.4,36.14,36.25,113600.0,23.2473,23.2857,23.1194,23.1898,113600.0
2005-03-03 10:00:00,36.26,36.42,36.23,36.35,92800.0,23.1962,23.2985,23.177,23.2537,92800.0
2005-03-03 10:30:00,36.36,36.4,36.25,36.39,73900.0,23.2601,23.2857,23.1898,23.2793,73900.0
2005-03-03 11:00:00,36.39,36.4,36.26,36.28,66800.0,23.2793,23.2857,23.1962,23.2089,66800.0
2005-03-03 11:30:00,36.29,36.46,36.26,36.28,76000.0,23.2153,23.3241,23.1962,23.2089,76000.0
2005-03-03 12:00:00,36.28,36.4,36.26,36.3,86400.0,23.2089,23.2857,23.1962,23.2217,86400.0
2005-03-03 12:30:00,36.3,36.37,36.29,36.37,40400.0,23.2217,23.2665,23.2153,23.2665,40400.0
2005-03-03 13:00:00,36.37,36.54,36.37,36.52,69700.0,23.2665,23.3753,23.2665,23.3625,69700.0
2005-03-03 13:30:00,36.53,36.64,36.51,36.57,51400.0,23.3689,23.4392,23.3561,23.3945,51400.0
2005-03-03 14:00:00,36.58,36.7,36.58,36.65,116300.0,23.4009,23.4776,23.4009,23.4456,116300.0
2005-03-03 14:30:00,36.63,36.72,36.63,36.67,74900.0,23.4328,23.4904,23.4328,23.4584,74900.0
2005-03-03 15:00:00,36.66,36.84,36.65,36.84,166600.0,23.452,23.5672,23.4456,23.5672,166600.0
2005-03-03 15:30:00,36.83,36.86,36.75,36.75,220600.0,23.5608,23.58,23.5096,23.5096,220600.0
2005-03-04 09:30:00,37.0,37.19,36.5,36.87,383700.0,23.6695,23.7911,23.3497,23.5864,383700.0
2005-03-04 10:00:00,36.87,37.26,36.82,37.07,214100.0,23.5864,23.8359,23.5544,23.7143,214100.0
2005-03-04 10:30:00,37.06,37.08,36.6,36.67,211000.0,23.7079,23.7207,23.4137,23.4584,211000.0
2005-03-04 11:00:00,36.67,36.8,36.65,36.78,132700.0,23.4584,23.5416,23.4456,23.5288,132700.0
2005-03-04 11:30:00,36.78,36.81,36.67,36.7,70000.0,23.5288,23.548,23.4584,23.4776,70000.0
2005-03-04 12:00:00,36.73,36.89,36.73,36.87,84900.0,23.4968,23.5992,23.4968,23.5864,84900.0
2005-03-04 12:30:00,36.86,36.98,36.86,36.95,77300.0,23.58,23.6567,23.58,23.6376,77300.0
2005-03-04 13:00:00,36.95,36.99,36.89,36.91,93900.0,23.6376,23.6631,23.5992,23.612,93900.0
2005-03-04 13:30:00,36.91,37.07,36.89,37.06,109100.0,23.612,23.7143,23.5992,23.7079,109100.0
2005-03-04 14:00:00,37.07,37.12,36.95,36.96,112600.0,23.7143,23.7463,23.6376,23.644,112600.0
2005-03-04 14:30:00,36.94,37.1,36.94,37.08,100700.0,23.6312,23.7335,23.6312,23.7207,100700.0
2005-03-04 15:00:00,37.09,37.26,37.07,37.26,130100.0,23.7271,23.8359,23.7143,23.8359,130100.0
2005-03-04 15:30:00,37.25,37.26,36.9,36.96,206000.0,23.8295,23.8359,23.6056,23.644,206000.0
2005-03-07 09:30:00,37.15,37.5,37.08,37.38,203500.0,23.7655,23.9894,23.7207,23.9126,203500.0
2005-03-07 10:00:00,37.39,37.63,37.39,37.59,179800.0,23.919,24.0726,23.919,24.047,179800.0
2005-03-07 10:30:00,37.58,37.84,37.55,37.74,271600.0,24.0406,24.2069,24.0214,24.1429,271600.0
2005-03-07 11:00:00,37.73,37.79,37.61,37.65,149700.0,24.1365,24.1749,24.0598,24.0854,149700.0
2005-03-07 11:30:00,37.66,37.76,37.63,37.63,121500.0,24.0918,24.1557,24.0726,24.0726,121500.0
2005-03-07 12:00:00,37.63,37.9,37.63,37.86,86700.0,24.0726,24.2453,24.0726,24.2197,86700.0
2005-03-07 12:30:00,37.85,37.86,37.71,37.75,86300.0,24.2133,24.2197,24.1237,24.1493,86300.0
2005-03-07 13:00:00,37.75,37.75,37.65,37.7,115300.0,24.1493,24.1493,24.0854,24.1173,115300.0
2005-03-07 13:30:00,37.69,37.72,37.64,37.65,96600.0,24.1109,24.1301,24.079,24.0854,96600.0
2005-03-07 14:00:00,37.65,37.68,37.45,37.46,222800.0,24.0854,24.1046,23.9574,23.9638,222800.0
2005-03-07 14:30:00,37.45,37.7,37.44,37.66,88700.0,23.9574,24.1173,23.951,24.0918,88700.0
2005-03-07 15:00:00,37.66,37.75,37.62,37.71,78000.0,24.0918,24.1493,24.0662,24.1237,78000.0
2005-03-07 15:30:00,37.7,37.71,37.6,37.63,112300.0,24.1173,24.1237,24.0534,24.0726,112300.0
2005-03-08 09:30:00,37.73,37.9,37.63,37.67,191100.0,24.1365,24.2453,24.0726,24.0982,191100.0
2005-03-08 10:00:00,37.65,37.84,37.55,37.8,200000.0,24.0854,24.2069,24.0214,24.1813,200000.0
2005-03-08 10:30:00,37.81,37.82,37.64,37.69,217800.0,24.1877,24.1941,24.079,24.1109,217800.0
2005-03-08 11:00:00,37.69,37.73,37.61,37.62,185600.0,24.1109,24.1365,24.0598,24.0662,185600.0
2005-03-08 11:30:00,37.62,37.66,37.6,37.6,204000.0,24.0662,24.0918,24.0534,24.0534,204000.0
2005-03-08 12:00:00,37.62,37.65,37.58,37.59,95300.0,24.0662,24.0854,24.0406,24.047,95300.0
2005-03-08 12:30:00,37.59,37.61,37.48,37.5,108800.0,24.047,24.0598,23.9766,23.9894,108800.0
2005-03-08 13:00:00,37.5,37.59,37.45,37.58,172200.0,23.9894,24.047,23.9574,24.0406,172200.0
2005-03-08 13:30:00,37.58,37.59,37.47,37.51,125000.0,24.0406,24.047,23.9702,23.9958,125000.0
2005-03-08 14:00:00,37.52,37.69,37.5,37.68,88500.0,24.0022,24.1109,23.9894,24.1046,88500.0
2005-03-08 14:30:00,37.67,37.71,37.6,37.63,170900.0,24.0982,24.1237,24.0534,24.0726,170900.0
2005-03-08 15:00:00,37.63,37.7,37.56,37.64,134600.0,24.0726,24.1173,24.0278,24.079,134600.0
2005-03-08 15:30:00,37.64,37.65,37.54,37.61,159600.0,24.079,24.0854,24.015,24.0598,159600.0
2005-03-09 09:30:00,37.5,37.5,37.06,37.1,161700.0,23.9894,23.9894,23.7079,23.7335,161700.0
2005-03-09 10:00:00,37.1,37.39,37.02,37.35,195800.0,23.7335,23.919,23.6823,23.8934,195800.0
2005-03-09 10:30:00,37.36,37.51,37.34,37.37,159100.0,23.8998,23.9958,23.887,23.9062,159100.0
2005-03-09 11:00:00,37.35,37.39,37.29,37.37,102500.0,23.8934,23.919,23.8551,23.9062,102500.0
2005-03-09 11:30:00,37.37,37.42,37.34,37.36,102400.0,23.9062,23.9382,23.887,23.8998,102400.0
2005-03-09 12:00:00,37.37,37.43,37.24,37.4,82900.0,23.9062,23.9446,23.8231,23.9254,82900.0
2005-03-09 12:30:00,37.41,37.46,37.34,37.34,126700.0,23.9318,23.9638,23.887,23.887,126700.0
2005-03-09 13:00:00,37.33,37.47,37.33,37.46,87600.0,23.8807,23.9702,23.8807,23.9638,87600.0
2005-03-09 13:30:00,37.46,37.53,37.4,37.52,68800.0,23.9638,24.0086,23.9254,24.0022,68800.0
2005-03-09 14:00:00,37.52,37.64,37.45,37.48,111500.0,24.0022,24.079,23.9574,23.9766,111500.0
2005-03-09 14:30:00,37.49,37.55,37.46,37.52,62000.0,23.983,24.0214,23.9638,24.0022,62000.0
2005-03-09 15:00:00,37.53,37.53,37.36,37.47,96600.0,24.0086,24.0086,23.8998,23.9702,96600.0
2005-03-09 15:30:00,37.47,37.49,37.28,37.35,208300.0,23.9702,23.983,23.8487,23.8934,208300.0
2005-03-10 09:30:00,37.62,37.66,37.34,37.51,144100.0,24.0662,24.0918,23.887,23.9958,144100.0
2005-03-10 10:00:00,37.5,37.54,37.22,37.31,223200.0,23.9894,24.015,23.8103,23.8679,223200.0
2005-03-10 10:30:00,37.3,37.31,37.13,37.26,181500.0,23.8615,23.8679,23.7527,23.8359,181500.0
2005-03-10 11:00:00,37.25,37.32,37.1,37.25,164500.0,23.8295,23.8743,23.7335,23.8295,164500.0
2005-03-10 11:30:00,37.25,37.38,37.23,37.34,75400.0,23.8295,23.9126,23.8167,23.887,75400.0
2005-03-10 12:00:00,37.34,37.34,37.23,37.29,38400.0,23.887,23.887,23.8167,23.8551,38400.0
2005-03-10 12:30:00,37.29,37.51,37.28,37.51,41400.0,23.8551,23.9958,23.8487,23.9958,41400.0
2005-03-10 13:00:00,37.53,37.68,37.5,37.67,82900.0,24.0086,24.1046,23.9894,24.0982,82900.0
2005-03-10 13:30:00,37.67,37.8,37.65,37.73,79300.0,24.0982,24.1813,24.0854,24.1365,79300.0
2005-03-10 14:00:00,37.73,37.73,37.59,37.59,83700.0,24.1365,24.1365,24.047,24.047,83700.0
2005-03-10 14:30:00,37.6,37.65,37.55,37.59,84100.0,24.0534,24.0854,24.0214,24.047,84100.0
2005-03-10 15:00:00,37.59,37.59,37.36,37.41,128500.0,24.047,24.047,23.8998,23.9318,128500.0
2005-03-10 15:30:00,37.41,37.54,37.4,37.5,282800.0,23.9318,24.015,23.9254,23.9894,282800.0
2005-03-11 09:30:00,37.51,37.94,37.49,37.89,144500.0,23.9958,24.2709,23.983,24.2389,144500.0
2005-03-11 10:00:00,37.89,37.95,37.64,37.79,179800.0,24.2389,24.2773,24.079,24.1749,179800.0
2005-03-11 10:30:00,37.77,37.77,37.5,37.52,236300.0,24.1621,24.1621,23.9894,24.0022,236300.0
2005-03-11 11:00:00,37.51,37.92,37.5,37.84,99500.0,23.9958,24.2581,23.9894,24.2069,99500.0
2005-03-11 11:30:00,37.85,37.92,37.67,37.68,94600.0,24.2133,24.2581,24.0982,24.1046,94600.0
2005-03-11 12:00:00,37.7,37.78,37.68,37.76,67200.0,24.1173,24.1685,24.1046,24.1557,67200.0
2005-03-11 12:30:00,37.75,37.84,37.75,37.78,31300.0,24.1493,24.2069,24.1493,24.1685,31300.0
2005-03-11 13:00:00,37.78,37.79,37.7,37.79,44200.0,24.1685,24.1749,24.1173,24.1749,44200.0
2005-03-11 13:30:00,37.79,37.8,37.68,37.72,57700.0,24.1749,24.1813,24.1046,24.1301,57700.0
2005-03-11 14:00:00,37.72,37.76,37.7,37.73,56100.0,24.1301,24.1557,24.1173,24.1365,56100.0
2005-03-11 14:30:00,37.73,37.8,37.69,37.72,117100.0,24.1365,24.1813,24.1109,24.1301,117100.0
2005-03-11 15:00:00,37.71,37.75,37.66,37.68,147300.0,24.1237,24.1493,24.0918,24.1046,147300.0
2005-03-11 15:30:00,37.68,37.85,37.65,37.76,167700.0,24.1046,24.2133,24.0854,24.1557,167700.0
2005-03-14 09:30:00,37.77,37.84,37.61,37.62,179500.0,24.1621,24.2069,24.0598,24.0662,179500.0
2005-03-14 10:00:00,37.62,37.8,37.46,37.8,138600.0,24.0662,24.1813,23.9638,24.1813,138600.0
2005-03-14 10:30:00,37.8,37.8,37.7,37.72,116300.0,24.1813,24.1813,24.1173,24.1301,116300.0
2005-03-14 11:00:00,37.73,37.74,37.53,37.58,193800.0,24.1365,24.1429,24.0086,24.0406,193800.0
2005-03-14 11:30:00,37.59,37.6,37.38,37.41,89000.0,24.047,24.0534,23.9126,23.9318,89000.0
2005-03-14 12:00:00,37.39,37.57,37.39,37.56,177600.0,23.919,24.0342,23.919,24.0278,177600.0
2005-03-14 12:30:00,37.56,37.59,37.47,37.48,98500.0,24.0278,24.047,23.9702,23.9766,98500.0
2005-03-14 13:00:00,37.47,37.55,37.45,37.46,227900.0,23.9702,24.0214,23.9574,23.9638,227900.0
2005-03-14 13:30:00,37.46,37.47,37.37,37.41,89000.0,23.9638,23.9702,23.9062,23.9318,89000.0
2005-03-14 14:00:00,37.41,37.45,37.36,37.38,95400.0,23.9318,23.9574,23.8998,23.9126,95400.0
2005-03-14 14:30:00,37.4,37.4,37.27,37.33,95000.0,23.9254,23.9254,23.8423,23.8807,95000.0
2005-03-14 15:00:00,37.33,37.61,37.32,37.61,129700.0,23.8807,24.0598,23.8743,24.0598,129700.0
2005-03-14 15:30:00,37.61,37.75,37.61,37.75,178800.0,24.0598,24.1493,24.0598,24.1493,178800.0
2005-03-15 09:30:00,37.71,37.85,37.6,37.66,164800.0,24.1237,24.2133,24.0534,24.0918,164800.0
2005-03-15 10:00:00,37.65,37.7,37.59,37.7,77100.0,24.0854,24.1173,24.047,24.1173,77100.0
2005-03-15 10:30:00,37.7,37.76,37.69,37.72,269800.0,24.1173,24.1557,24.1109,24.1301,269800.0
2005-03-15 11:00:00,37.71,37.77,37.62,37.62,76700.0,24.1237,24.1621,24.0662,24.0662,76700.0
2005-03-15 11:30:00,37.63,37.66,37.43,37.5,157400.0,24.0726,24.0918,23.9446,23.9894,157400.0
2005-03-15 12:00:00,37.5,37.57,37.37,37.55,116200.0,23.9894,24.0342,23.9062,24.0214,116200.0
2005-03-15 12:30:00,37.54,37.68,37.49,37.65,113800.0,24.015,24.1046,23.983,24.0854,113800.0
2005-03-15 13:00:00,37.65,37.65,37.3,37.31,82800.0,24.0854,24.0854,23.8615,23.8679,82800.0
2005-03-15 13:30:00,37.3,37.32,37.13,37.19,112600.0,23.8615,23.8743,23.7527,23.7911,112600.0
2005-03-15 14:00:00,37.19,37.31,37.11,37.19,131500.0,23.7911,23.8679,23.7399,23.7911,131500.0
2005-03-15 14:30:00,37.19,37.31,37.08,37.27,182400.0,23.7911,23.8679,23.7207,23.8423,182400.0
2005-03-15 15:00:00,37.28,37.31,37.2,37.21,144200.0,23.8487,23.8679,23.7975,23.8039,144200.0
2005-03-15 15:30:00,37.21,37.24,37.07,37.09,194200.0,23.8039,23.8231,23.7143,23.7271,194200.0
2005-03-16 09:30:00,37.0,37.0,36.3,36.8,206100.0,23.6695,23.6695,23.2217,23.5416,206100.0
2005-03-16 10:00:00,36.8,36.81,36.6,36.67,60700.0,23.5416,23.548,23.4137,23.4584,60700.0
2005-03-16 10:30:00,36.68,36.68,36.38,36.59,121100.0,23.4648,23.4648,23.2729,23.4073,121100.0
2005-03-16 11:00:00,36.59,36.75,36.57,36.69,100400.0,23.4073,23.5096,23.3945,23.4712,100400.0
2005-03-16 11:30:00,36.7,36.94,36.68,36.93,84500.0,23.4776,23.6312,23.4648,23.6248,84500.0
2005-03-16 12:00:00,36.92,36.93,36.79,36.81,64200.0,23.6184,23.6248,23.5352,23.548,64200.0
2005-03-16 12:30:00,36.81,36.93,36.8,36.92,60500.0,23.548,23.6248,23.5416,23.6184,60500.0
2005-03-16 13:00:00,36.93,36.96,36.86,36.86,48400.0,23.6248,23.644,23.58,23.58,48400.0
2005-03-16 13:30:00,36.86,36.86,36.59,36.61,65800.0,23.58,23.58,23.4073,23.4201,65800.0
2005-03-16 14:00:00,36.61,36.61,36.48,36.59,85800.0,23.4201,23.4201,23.3369,23.4073,85800.0
2005-03-16 14:30:00,36.59,36.63,36.5,36.54,85500.0,23.4073,23.4328,23.3497,23.3753,85500.0
2005-03-16 15:00:00,36.55,36.63,36.49,36.54,79100.0,23.3817,23.4328,23.3433,23.3753,79100.0
2005-03-16 15:30:00,36.53,36.59,36.46,36.56,108900.0,23.3689,23.4073,23.3241,23.3881,108900.0
2005-03-17 09:30:00,36.75,36.94,36.75,36.86,208000.0,23.5096,23.6312,23.5096,23.58,208000.0
2005-03-17 10:00:00,36.85,37.07,36.85,37.07,142600.0,23.5736,23.7143,23.5736,23.7143,142600.0
2005-03-17 10:30:00,37.07,37.21,36.84,37.21,160000.0,23.7143,23.8039,23.5672,23.8039,160000.0
2005-03-17 11:00:00,37.21,37.42,37.2,37.42,109300.0,23.8039,23.9382,23.7975,23.9382,109300.0
2005-03-17 11:30:00,37.42,37.52,37.4,37.42,95800.0,23.9382,24.0022,23.9254,23.9382,95800.0
2005-03-17 12:00:00,37.45,37.45,37.3,37.43,73700.0,23.9574,23.9574,23.8615,23.9446,73700.0
2005-03-17 12:30:00,37.42,37.53,37.33,37.33,97500.0,23.9382,24.0086,23.8807,23.8807,97500.0
2005-03-17 13:00:00,37.34,37.39,37.25,37.38,80400.0,23.887,23.919,23.8295,23.9126,80400.0
2005-03-17 13:30:00,37.38,37.43,37.34,37.34,54700.0,23.9126,23.9446,23.887,23.887,54700.0
2005-03-17 14:00:00,37.34,37.39,37.25,37.37,75700.0,23.887,23.919,23.8295,23.9062,75700.0
2005-03-17 14:30:00,37.38,37.4,37.3,37.34,153600.0,23.9126,23.9254,23.8615,23.887,153600.0
2005-03-17 15:00:00,37.34,37.37,37.3,37.34,144700.0,23.887,23.9062,23.8615,23.887,144700.0
2005-03-17 15:30:00,37.34,37.39,37.31,37.35,174500.0,23.887,23.919,23.8679,23.8934,174500.0
2005-03-18 09:30:00,37.47,37.52,37.28,37.38,462700.0,23.9702,24.0022,23.8487,23.9126,462700.0
2005-03-18 10:00:00,37.39,37.44,37.27,37.32,95600.0,23.919,23.951,23.8423,23.8743,95600.0
2005-03-18 10:30:00,37.33,37.35,37.27,37.33,120000.0,23.8807,23.8934,23.8423,23.8807,120000.0
2005-03-18 11:00:00,37.32,37.55,37.32,37.53,100700.0,23.8743,24.0214,23.8743,24.0086,100700.0
2005-03-18 11:30:00,37.52,37.52,37.25,37.34,118200.0,24.0022,24.0022,23.8295,23.887,118200.0
2005-03-18 12:00:00,37.34,37.35,37.27,37.31,113000.0,23.887,23.8934,23.8423,23.8679,113000.0
2005-03-18 12:30:00,37.31,37.55,37.3,37.47,94500.0,23.8679,24.0214,23.8615,23.9702,94500.0
2005-03-18 13:00:00,37.47,37.51,37.34,37.47,60700.0,23.9702,23.9958,23.887,23.9702,60700.0
2005-03-18 13:30:00,37.47,37.51,37.32,37.44,53600.0,23.9702,23.9958,23.8743,23.951,53600.0
2005-03-18 14:00:00,37.44,37.61,37.44,37.54,96600.0,23.951,24.0598,23.951,24.015,96600.0
2005-03-18 14:30:00,37.53,37.56,37.38,37.39,93100.0,24.0086,24.0278,23.9126,23.919,93100.0
2005-03-18 15:00:00,37.4,37.45,37.34,37.43,160800.0,23.9254,23.9574,23.887,23.9446,160800.0
2005-03-18 15:30:00,37.43,37.64,37.4,37.62,270600.0,23.9446,24.079,23.9254,24.0662,270600.0
2005-03-21 09:30:00,37.98,38.0,37.87,37.93,422600.0,24.2965,24.3093,24.2261,24.2645,422600.0
2005-03-21 10:00:00,37.93,37.99,37.9,37.96,214500.0,24.2645,24.3029,24.2453,24.2837,214500.0
2005-03-21 10:30:00,37.95,37.99,37.82,37.98,149700.0,24.2773,24.3029,24.1941,24.2965,149700.0
2005-03-21 11:00:00,37.98,38.0,37.91,37.98,141800.0,24.2965,24.3093,24.2517,24.2965,141800.0
2005-03-21 11:30:00,37.97,38.23,37.91,38.23,274900.0,24.2901,24.4564,24.2517,24.4564,274900.0
2005-03-21 12:00:00,38.23,38.37,38.19,38.21,111200.0,24.4564,24.546,24.4308,24.4436,111200.0
2005-03-21 12:30:00,38.21,38.27,38.16,38.19,66900.0,24.4436,24.482,24.4116,24.4308,66900.0
2005-03-21 13:00:00,38.19,38.33,38.15,38.16,108500.0,24.4308,24.5204,24.4052,24.4116,108500.0
2005-03-21 13:30:00,38.16,38.37,38.1,38.22,224500.0,24.4116,24.546,24.3732,24.45,224500.0
2005-03-21 14:00:00,38.21,38.21,38.0,38.05,335800.0,24.4436,24.4436,24.3093,24.3412,335800.0
2005-03-21 14:30:00,38.05,38.12,38.0,38.01,204000.0,24.3412,24.386,24.3093,24.3157,204000.0
2005-03-21 15:00:00,38.01,38.06,37.82,37.99,242200.0,24.3157,24.3476,24.1941,24.3029,242200.0
2005-03-21 15:30:00,37.98,37.99,37.7,37.76,235500.0,24.2965,24.3029,24.1173,24.1557,235500.0
2005-03-22 09:30:00,38.75,38.8,38.31,38.37,330700.0,24.789,24.821,24.5076,24.546,330700.0
2005-03-22 10:00:00,38.38,38.54,38.31,38.35,212600.0,24.5524,24.6547,24.5076,24.5332,212600.0
2005-03-22 10:30:00,38.35,38.38,38.34,38.37,184000.0,24.5332,24.5524,24.5268,24.546,184000.0
2005-03-22 11:00:00,38.36,38.68,38.36,38.63,188000.0,24.5396,24.7443,24.5396,24.7123,188000.0
2005-03-22 11:30:00,38.63,38.74,38.6,38.68,114500.0,24.7123,24.7827,24.6931,24.7443,114500.0
2005-03-22 12:00:00,38.68,38.92,38.67,38.91,143900.0,24.7443,24.8978,24.7379,24.8914,143900.0
2005-03-22 12:30:00,38.91,38.93,38.73,38.77,194000.0,24.8914,24.9042,24.7763,24.8018,194000.0
2005-03-22 13:00:00,38.79,38.87,38.78,38.82,99400.0,24.8146,24.8658,24.8082,24.8338,99400.0
2005-03-22 13:30:00,38.83,38.88,38.8,38.88,78700.0,24.8402,24.8722,24.821,24.8722,78700.0
2005-03-22 14:00:00,38.88,38.99,38.6,38.63,217300.0,24.8722,24.9426,24.6931,24.7123,217300.0
2005-03-22 14:30:00,38.63,38.82,38.31,38.48,247200.0,24.7123,24.8338,24.5076,24.6163,247200.0
2005-03-22 15:00:00,38.45,38.47,38.19,38.32,207800.0,24.5971,24.6099,24.4308,24.514,207800.0
2005-03-22 15:30:00,38.32,38.39,38.1,38.21,208900.0,24.514,24.5588,24.3732,24.4436,208900.0
2005-03-23 09:30:00,38.23,38.23,37.92,37.92,265300.0,24.4564,24.4564,24.2581,24.2581,265300.0
2005-03-23 10:00:00,37.91,38.17,37.9,38.12,150800.0,24.2517,24.418,24.2453,24.386,150800.0
2005-03-23 10:30:00,38.13,38.29,38.01,38.25,162800.0,24.3924,24.4948,24.3157,24.4692,162800.0
2005-03-23 11:00:00,38.25,38.41,38.13,38.41,128500.0,24.4692,24.5715,24.3924,24.5715,128500.0
2005-03-23 11:30:00,38.41,38.43,38.17,38.18,108400.0,24.5715,24.5843,24.418,24.4244,108400.0
2005-03-23 12:00:00,38.16,38.45,38.15,38.42,108800.0,24.4116,24.5971,24.4052,24.5779,108800.0
2005-03-23 12:30:00,38.41,38.43,38.19,38.3,82700.0,24.5715,24.5843,24.4308,24.5012,82700.0
2005-03-23 13:00:00,38.3,38.42,38.3,38.36,63700.0,24.5012,24.5779,24.5012,24.5396,63700.0
2005-03-23 13:30:00,38.36,38.56,38.33,38.56,86700.0,24.5396,24.6675,24.5204,24.6675,86700.0
2005-03-23 14:00:00,38.57,38.6,38.37,38.49,160700.0,24.6739,24.6931,24.546,24.6227,160700.0
2005-03-23 14:30:00,38.49,38.55,38.46,38.55,175400.0,24.6227,24.6611,24.6035,24.6611,175400.0
2005-03-23 15:00:00,38.55,38.55,38.42,38.53,172600.0,24.6611,24.6611,24.5779,24.6483,172600.0
2005-03-23 15:30:00,38.52,38.53,38.34,38.36,210500.0,24.6419,24.6483,24.5268,24.5396,210500.0
2005-03-24 09:30:00,38.5,38.72,38.4,38.53,258000.0,24.6291,24.7699,24.5651,24.6483,258000.0
2005-03-24 10:00:00,38.54,38.62,38.33,38.37,163900.0,24.6547,24.7059,24.5204,24.546,163900.0
2005-03-24 10:30:00,38.37,38.58,38.29,38.44,154100.0,24.546,24.6803,24.4948,24.5907,154100.0
2005-03-24 11:00:00,38.44,38.44,38.22,38.29,107700.0,24.5907,24.5907,24.45,24.4948,107700.0
2005-03-24 11:30:00,38.28,38.34,38.2,38.25,78200.0,24.4884,24.5268,24.4372,24.4692,78200.0
2005-03-24 12:00:00,38.25,38.29,38.22,38.24,107500.0,24.4692,24.4948,24.45,24.4628,107500.0
2005-03-24 12:30:00,38.24,38.46,38.18,38.34,66400.0,24.4628,24.6035,24.4244,24.5268,66400.0
2005-03-24 13:00:00,38.35,38.35,38.2,38.3,91200.0,24.5332,24.5332,24.4372,24.5012,91200.0
2005-03-24 13:30:00,38.3,38.32,38.19,38.22,68200.0,24.5012,24.514,24.4308,24.45,68200.0
2005-03-24 14:00:00,38.22,38.37,38.22,38.35,83700.0,24.45,24.546,24.45,24.5332,83700.0
2005-03-24 14:30:00,38.34,38.35,38.25,38.32,107300.0,24.5268,24.5332,24.4692,24.514,107300.0
2005-03-24 15:00:00,38.32,38.33,38.15,38.18,183200.0,24.514,24.5204,24.4052,24.4244,183200.0
2005-03-24 15:30:00,38.18,38.18,38.0,38.02,269800.0,24.4244,24.4244,24.3093,24.3221,269800.0
2005-03-28 09:30:00,38.25,38.34,37.91,37.91,247000.0,24.4692,24.5268,24.2517,24.2517,247000.0
2005-03-28 10:00:00,37.91,38.12,37.67,37.7,172100.0,24.2517,24.386,24.0982,24.1173,172100.0
2005-03-28 10:30:00,37.71,37.82,37.66,37.69,156300.0,24.1237,24.1941,24.0918,24.1109,156300.0
2005-03-28 11:00:00,37.69,37.89,37.51,37.88,185400.0,24.1109,24.2389,23.9958,24.2325,185400.0
2005-03-28 11:30:00,37.88,37.92,37.63,37.71,99800.0,24.2325,24.2581,24.0726,24.1237,99800.0
2005-03-28 12:00:00,37.7,37.7,37.53,37.62,94300.0,24.1173,24.1173,24.0086,24.0662,94300.0
2005-03-28 12:30:00,37.62,37.72,37.56,37.71,81100.0,24.0662,24.1301,24.0278,24.1237,81100.0
2005-03-28 13:00:00,37.72,37.83,37.66,37.66,80200.0,24.1301,24.2005,24.0918,24.0918,80200.0
2005-03-28 13:30:00,37.66,37.8,37.65,37.68,81200.0,24.0918,24.1813,24.0854,24.1046,81200.0
2005-03-28 14:00:00,37.66,37.69,37.26,37.42,201600.0,24.0918,24.1109,23.8359,23.9382,201600.0
2005-03-28 14:30:00,37.42,37.7,37.39,37.54,232900.0,23.9382,24.1173,23.919,24.015,232900.0
2005-03-28 15:00:00,37.53,37.59,37.47,37.59,215200.0,24.0086,24.047,23.9702,24.047,215200.0
2005-03-28 15:30:00,37.58,37.63,37.49,37.5,213000.0,24.0406,24.0726,23.983,23.9894,213000.0
2005-03-29 09:30:00,37.52,37.52,37.11,37.15,111200.0,24.0022,24.0022,23.7399,23.7655,111200.0
2005-03-29 10:00:00,37.16,37.29,37.05,37.05,290900.0,23.7719,23.8551,23.7015,23.7015,290900.0
2005-03-29 10:30:00,37.05,37.61,36.99,37.39,268500.0,23.7015,24.0598,23.6631,23.919,268500.0
2005-03-29 11:00:00,37.37,37.38,37.14,37.17,84600.0,23.9062,23.9126,23.7591,23.7783,84600.0
2005-03-29 11:30:00,37.15,37.23,36.98,36.99,129500.0,23.7655,23.8167,23.6567,23.6631,129500.0
2005-03-29 12:00:00,36.99,37.02,36.87,37.02,109100.0,23.6631,23.6823,23.5864,23.6823,109100.0
2005-03-29 12:30:00,37.02,37.02,36.78,36.84,83900.0,23.6823,23.6823,23.5288,23.5672,83900.0
2005-03-29 13:00:00,36.84,36.96,36.6,36.6,156500.0,23.5672,23.644,23.4137,23.4137,156500.0
2005-03-29 13:30:00,36.6,37.29,36.4,36.41,226700.0,23.4137,23.8551,23.2857,23.2921,226700.0
2005-03-29 14:00:00,36.41,36.41,36.14,36.34,321400.0,23.2921,23.2921,23.1194,23.2473,321400.0
2005-03-29 14:30:00,36.34,36.49,36.2,36.48,237600.0,23.2473,23.3433,23.1578,23.3369,237600.0
2005-03-29 15:00:00,36.48,36.49,36.31,36.4,219700.0,23.3369,23.3433,23.2281,23.2857,219700.0
2005-03-29 15:30:00,36.4,36.49,36.27,36.36,290700.0,23.2857,23.3433,23.2026,23.2601,290700.0
2005-03-30 09:30:00,36.38,36.82,36.38,36.7,265800.0,23.2729,23.5544,23.2729,23.4776,265800.0
2005-03-30 10:00:00,36.71,36.75,36.52,36.54,195000.0,23.484,23.5096,23.3625,23.3753,195000.0
2005-03-30 10:30:00,36.53,36.7,36.52,36.7,122600.0,23.3689,23.4776,23.3625,23.4776,122600.0
2005-03-30 11:00:00,36.7,36.72,36.62,36.62,100900.0,23.4776,23.4904,23.4265,23.4265,100900.0
2005-03-30 11:30:00,36.62,36.79,36.62,36.79,122400.0,23.4265,23.5352,23.4265,23.5352,122400.0
2005-03-30 12:00:00,36.79,36.87,36.74,36.87,114900.0,23.5352,23.5864,23.5032,23.5864,114900.0
2005-03-30 12:30:00,36.86,36.92,36.81,36.89,78300.0,23.58,23.6184,23.548,23.5992,78300.0
2005-03-30 13:00:00,36.89,36.92,36.83,36.85,84500.0,23.5992,23.6184,23.5608,23.5736,84500.0
2005-03-30 13:30:00,36.86,36.96,36.85,36.96,117500.0,23.58,23.644,23.5736,23.644,117500.0
2005-03-30 14:00:00,36.96,37.0,36.81,36.81,130700.0,23.644,23.6695,23.548,23.548,130700.0
2005-03-30 14:30:00,36.83,36.94,36.71,36.85,109800.0,23.5608,23.6312,23.484,23.5736,109800.0
2005-03-30 15:00:00,36.85,36.95,36.84,36.93,142900.0,23.5736,23.6376,23.5672,23.6248,142900.0
2005-03-30 15:30:00,36.93,37.07,36.93,37.07,198200.0,23.6248,23.7143,23.6248,23.7143,198200.0
2005-03-31 09:30:00,37.1,37.15,36.75,37.04,156500.0,23.7335,23.7655,23.5096,23.6951,156500.0
2005-03-31 10:00:00,37.03,37.15,36.92,37.08,129700.0,23.6887,23.7655,23.6184,23.7207,129700.0
2005-03-31 10:30:00,37.08,37.29,37.0,37.08,89700.0,23.7207,23.8551,23.6695,23.7207,89700.0
2005-03-31 11:00:00,37.1,37.28,37.08,37.15,72700.0,23.7335,23.8487,23.7207,23.7655,72700.0
2005-03-31 11:30:00,37.14,37.19,37.0,37.14,66300.0,23.7591,23.7911,23.6695,23.7591,66300.0
2005-03-31 12:00:00,37.14,37.19,36.94,37.08,55700.0,23.7591,23.7911,23.6312,23.7207,55700.0
2005-03-31 12:30:00,37.1,37.21,37.03,37.21,31700.0,23.7335,23.8039,23.6887,23.8039,31700.0
2005-03-31 13:00:00,37.21,37.22,37.04,37.16,42700.0,23.8039,23.8103,23.6951,23.7719,42700.0
2005-03-31 13:30:00,37.16,37.2,37.01,37.18,73800.0,23.7719,23.7975,23.6759,23.7847,73800.0
2005-03-31 14:00:00,37.17,37.29,37.08,37.26,80400.0,23.7783,23.8551,23.7207,23.8359,80400.0
2005-03-31 14:30:00,37.26,37.3,37.05,37.23,112200.0,23.8359,23.8615,23.7015,23.8167,112200.0
2005-03-31 15:00:00,37.23,37.28,37.14,37.16,100200.0,23.8167,23.8487,23.7591,23.7719,100200.0
2005-03-31 15:30:00,37.15,37.24,37.03,37.04,225900.0,23.7655,23.8231,23.6887,23.6951,225900.0
2005-04-01 09:30:00,37.45,37.78,37.45,37.63,179500.0,23.9574,24.1685,23.9574,24.0726,179500.0
2005-04-01 10:00:00,37.61,37.65,37.15,37.16,140600.0,24.0598,24.0854,23.7655,23.7719,140600.0
2005-04-01 10:30:00,37.16,37.34,36.97,36.99,103800.0,23.7719,23.887,23.6504,23.6631,103800.0
2005-04-01 11:00:00,37.0,37.27,36.93,37.13,89700.0,23.6695,23.8423,23.6248,23.7527,89700.0
2005-04-01 11:30:00,37.21,37.31,37.12,37.22,65100.0,23.8039,23.8679,23.7463,23.8103,65100.0
2005-04-01 12:00:00,37.2,37.21,36.93,37.01,70000.0,23.7975,23.8039,23.6248,23.6759,70000.0
2005-04-01 12:30:00,36.99,36.99,36.7,36.7,114800.0,23.6631,23.6631,23.4776,23.4776,114800.0
2005-04-01 13:00:00,36.7,36.93,36.69,36.79,131600.0,23.4776,23.6248,23.4712,23.5352,131600.0
2005-04-01 13:30:00,36.78,36.85,36.57,36.77,97900.0,23.5288,23.5736,23.3945,23.5224,97900.0
2005-04-01 14:00:00,36.76,36.81,36.7,36.72,91100.0,23.516,23.548,23.4776,23.4904,91100.0
2005-04-01 14:30:00,36.69,36.87,36.67,36.68,84600.0,23.4712,23.5864,23.4584,23.4648,84600.0
2005-04-01 15:00:00,36.68,36.79,36.64,36.71,190000.0,23.4648,23.5352,23.4392,23.484,190000.0
2005-04-01 15:30:00,36.7,36.87,36.66,36.76,172000.0,23.4776,23.5864,23.452,23.516,172000.0
2005-04-04 09:30:00,36.8,37.18,36.79,37.1,222800.0,23.5416,23.7847,23.5352,23.7335,222800.0
2005-04-04 10:00:00,37.1,37.24,36.98,37.0,122900.0,23.7335,23.8231,23.6567,23.6695,122900.0
2005-04-04 10:30:00,37.01,37.14,36.99,37.1,112900.0,23.6759,23.7591,23.6631,23.7335,112900.0
2005-04-04 11:00:00,37.09,37.31,37.08,37.16,160900.0,23.7271,23.8679,23.7207,23.7719,160900.0
2005-04-04 11:30:00,37.16,37.24,37.1,37.15,104600.0,23.7719,23.8231,23.7335,23.7655,104600.0
2005-04-04 12:00:00,37.15,37.16,37.04,37.05,86800.0,23.7655,23.7719,23.6951,23.7015,86800.0
2005-04-04 12:30:00,37.06,37.3,37.05,37.09,70300.0,23.7079,23.8615,23.7015,23.7271,70300.0
2005-04-04 13:00:00,37.08,37.12,37.03,37.1,64100.0,23.7207,23.7463,23.6887,23.7335,64100.0
2005-04-04 13:30:00,37.12,37.28,37.07,37.28,82300.0,23.7463,23.8487,23.7143,23.8487,82300.0
2005-04-04 14:00:00,37.28,37.4,37.24,37.39,100800.0,23.8487,23.9254,23.8231,23.919,100800.0
2005-04-04 14:30:00,37.38,37.39,37.24,37.29,94800.0,23.9126,23.919,23.8231,23.8551,94800.0
2005-04-04 15:00:00,37.28,37.28,37.09,37.17,172400.0,23.8487,23.8487,23.7271,23.7783,172400.0
2005-04-04 15:30:00,37.18,37.25,37.09,37.13,188800.0,23.7847,23.8295,23.7271,23.7527,188800.0
2005-04-05 09:30:00,37.14,37.37,37.05,37.15,185900.0,23.7591,23.9062,23.7015,23.7655,185900.0
2005-04-05 10:00:00,37.16,37.19,37.04,37.05,140700.0,23.7719,23.7911,23.6951,23.7015,140700.0
2005-04-05 10:30:00,37.06,37.11,36.95,37.01,154100.0,23.7079,23.7399,23.6376,23.6759,154100.0
2005-04-05 11:00:00,37.02,37.06,36.93,37.01,99800.0,23.6823,23.7079,23.6248,23.6759,99800.0
2005-04-05 11:30:00,37.03,37.03,36.75,36.75,108900.0,23.6887,23.6887,23.5096,23.5096,108900.0
2005-04-05 12:00:00,36.76,36.96,36.76,36.96,141100.0,23.516,23.644,23.516,23.644,141100.0
2005-04-05 12:30:00,36.95,37.0,36.9,36.93,94300.0,23.6376,23.6695,23.6056,23.6248,94300.0
2005-04-05 13:00:00,36.93,37.11,36.88,36.92,130700.0,23.6248,23.7399,23.5928,23.6184,130700.0
2005-04-05 13:30:00,36.93,36.99,36.88,36.95,101400.0,23.6248,23.6631,23.5928,23.6376,101400.0
2005-04-05 14:00:00,36.96,37.02,36.71,36.88,163000.0,23.644,23.6823,23.484,23.5928,163000.0
2005-04-05 14:30:00,36.88,36.89,36.73,36.79,119700.0,23.5928,23.5992,23.4968,23.5352,119700.0
2005-04-05 15:00:00,36.79,36.9,36.79,36.87,108000.0,23.5352,23.6056,23.5352,23.5864,108000.0
2005-04-05 15:30:00,36.87,36.9,36.7,36.76,227000.0,23.5864,23.6056,23.4776,23.516,227000.0
2005-04-06 09:30:00,36.75,36.99,36.56,36.67,146400.0,23.5096,23.6631,23.3881,23.4584,146400.0
2005-04-06 10:00:00,36.67,36.67,36.44,36.52,106600.0,23.4584,23.4584,23.3113,23.3625,106600.0
2005-04-06 10:30:00,36.52,36.69,36.37,36.56,260700.0,23.3625,23.4712,23.2665,23.3881,260700.0
2005-04-06 11:00:00,36.57,36.63,36.45,36.59,153500.0,23.3945,23.4328,23.3177,23.4073,153500.0
2005-04-06 11:30:00,36.5,36.61,36.44,36.5,199400.0,23.3497,23.4201,23.3113,23.3497,199400.0
2005-04-06 12:00:00,36.51,36.65,36.5,36.61,145900.0,23.3561,23.4456,23.3497,23.4201,145900.0
2005-04-06 12:30:00,36.61,36.85,36.61,36.7,98500.0,23.4201,23.5736,23.4201,23.4776,98500.0
2005-04-06 13:00:00,36.7,36.75,36.61,36.64,78100.0,23.4776,23.5096,23.4201,23.4392,78100.0
2005-04-06 13:30:00,36.64,36.68,36.45,36.5,94700.0,23.4392,23.4648,23.3177,23.3497,94700.0
2005-04-06 14:00:00,36.52,36.6,36.45,36.57,186000.0,23.3625,23.4137,23.3177,23.3945,186000.0
2005-04-06 14:30:00,36.57,36.65,36.51,36.61,121000.0,23.3945,23.4456,23.3561,23.4201,121000.0
2005-04-06 15:00:00,36.62,36.67,36.51,36.53,93800.0,23.4265,23.4584,23.3561,23.3689,93800.0
2005-04-06 15:30:00,36.53,36.55,36.47,36.49,145600.0,23.3689,23.3817,23.3305,23.3433,145600.0
2005-04-07 09:30:00,36.55,36.8,36.42,36.45,133200.0,23.3817,23.5416,23.2985,23.3177,133200.0
2005-04-07 10:00:00,36.45,36.58,36.41,36.43,95400.0,23.3177,23.4009,23.2921,23.3049,95400.0
2005-04-07 10:30:00,36.45,36.75,36.45,36.65,76600.0,23.3177,23.5096,23.3177,23.4456,76600.0
2005-04-07 11:00:00,36.66,36.8,36.64,36.78,76800.0,23.452,23.5416,23.4392,23.5288,76800.0
2005-04-07 11:30:00,36.77,36.8,36.65,36.73,94000.0,23.5224,23.5416,23.4456,23.4968,94000.0
2005-04-07 12:00:00,36.73,36.73,36.65,36.69,59900.0,23.4968,23.4968,23.4456,23.4712,59900.0
2005-04-07 12:30:00,36.69,36.7,36.6,36.63,139700.0,23.4712,23.4776,23.4137,23.4328,139700.0
2005-04-07 13:00:00,36.63,36.72,36.54,36.65,105300.0,23.4328,23.4904,23.3753,23.4456,105300.0
2005-04-07 13:30:00,36.65,36.69,36.45,36.6,107100.0,23.4456,23.4712,23.3177,23.4137,107100.0
2005-04-07 14:00:00,36.6,36.74,36.59,36.64,85400.0,23.4137,23.5032,23.4073,23.4392,85400.0
2005-04-07 14:30:00,36.62,36.86,36.62,36.81,102000.0,23.4265,23.58,23.4265,23.548,102000.0
2005-04-07 15:00:00,36.81,36.85,36.69,36.75,84300.0,23.548,23.5736,23.4712,23.5096,84300.0
2005-04-07 15:30:00,36.75,36.92,36.72,36.9,148100.0,23.5096,23.6184,23.4904,23.6056,148100.0
2005-04-08 09:30:00,36.9,36.9,36.44,36.56,125300.0,23.6056,23.6056,23.3113,23.3881,125300.0
2005-04-08 10:00:00,36.57,36.63,36.24,36.24,79300.0,23.3945,23.4328,23.1834,23.1834,79300.0
2005-04-08 10:30:00,36.24,36.32,36.2,36.24,170100.0,23.1834,23.2345,23.1578,23.1834,170100.0
2005-04-08 11:00:00,36.25,36.31,36.22,36.26,90000.0,23.1898,23.2281,23.1706,23.1962,90000.0
2005-04-08 11:30:00,36.27,36.27,35.95,35.96,189300.0,23.2026,23.2026,22.9978,23.0042,189300.0
2005-04-08 12:00:00,35.97,35.97,35.7,35.82,306000.0,23.0106,23.0106,22.8379,22.9147,306000.0
2005-04-08 12:30:00,35.81,35.83,35.36,35.48,312700.0,22.9083,22.9211,22.6204,22.6972,312700.0
2005-04-08 13:00:00,35.48,35.68,35.4,35.43,241500.0,22.6972,22.8251,22.646,22.6652,241500.0
2005-04-08 13:30:00,35.42,35.45,35.15,35.15,308700.0,22.6588,22.678,22.4861,22.4861,308700.0
2005-04-08 14:00:00,35.13,35.14,34.75,34.8,537600.0,22.4733,22.4797,22.2302,22.2622,537600.0
2005-04-08 14:30:00,34.8,35.09,34.68,35.01,379800.0,22.2622,22.4477,22.1854,22.3965,379800.0
2005-04-08 15:00:00,35.02,35.03,34.7,34.84,324000.0,22.4029,22.4093,22.1982,22.2878,324000.0
2005-04-08 15:30:00,34.83,35.0,34.79,34.85,401800.0,22.2814,22.3901,22.2558,22.2942,401800.0
2005-04-11 09:30:00,35.09,35.35,34.97,35.05,302100.0,22.4477,22.614,22.3709,22.4221,302100.0
2005-04-11 10:00:00,35.03,35.1,34.71,34.83,260700.0,22.4093,22.4541,22.2046,22.2814,260700.0
2005-04-11 10:30:00,34.86,34.94,34.42,34.64,265300.0,22.3005,22.3517,22.0191,22.1598,265300.0
2005-04-11 11:00:00,34.64,34.76,34.54,34.62,202000.0,22.1598,22.2366,22.0958,22.147,202000.0
2005-04-11 11:30:00,34.62,34.76,34.56,34.76,132800.0,22.147,22.2366,22.1086,22.2366,132800.0
2005-04-11 12:00:00,34.75,34.92,34.75,34.87,124700.0,22.2302,22.3389,22.2302,22.3069,124700.0
2005-04-11 12:30:00,34.87,35.0,34.87,34.98,74900.0,22.3069,22.3901,22.3069,22.3773,74900.0
2005-04-11 13:00:00,34.98,35.05,34.95,34.98,93200.0,22.3773,22.4221,22.3581,22.3773,93200.0
2005-04-11 13:30:00,34.98,35.07,34.87,34.88,95700.0,22.3773,22.4349,22.3069,22.3133,95700.0
2005-04-11 14:00:00,34.88,35.1,34.88,35.02,116400.0,22.3133,22.4541,22.3133,22.4029,116400.0
2005-04-11 14:30:00,35.03,35.33,35.02,35.25,117000.0,22.4093,22.6012,22.4029,22.55,117000.0
2005-04-11 15:00:00,35.25,35.38,35.21,35.33,99900.0,22.55,22.6332,22.5244,22.6012,99900.0
2005-04-11 15:30:00,35.33,35.33,35.18,35.28,212300.0,22.6012,22.6012,22.5053,22.5692,212300.0
2005-04-12 09:30:00,35.28,35.35,34.66,34.83,145200.0,22.5692,22.614,22.1726,22.2814,145200.0
2005-04-12 10:00:00,34.81,34.85,34.66,34.79,149600.0,22.2686,22.2942,22.1726,22.2558,149600.0
2005-04-12 10:30:00,34.8,34.83,34.52,34.57,138400.0,22.2622,22.2814,22.083,22.115,138400.0
2005-04-12 11:00:00,34.6,34.73,34.53,34.59,96300.0,22.1342,22.2174,22.0894,22.1278,96300.0
2005-04-12 11:30:00,34.59,34.63,34.55,34.6,85900.0,22.1278,22.1534,22.1022,22.1342,85900.0
2005-04-12 12:00:00,34.6,34.62,34.56,34.57,68700.0,22.1342,22.147,22.1086,22.115,68700.0
2005-04-12 12:30:00,34.57,34.62,34.5,34.51,77000.0,22.115,22.147,22.0703,22.0766,77000.0
2005-04-12 13:00:00,34.5,34.59,34.42,34.52,123600.0,22.0703,22.1278,22.0191,22.083,123600.0
2005-04-12 13:30:00,34.5,34.55,34.45,34.52,73300.0,22.0703,22.1022,22.0383,22.083,73300.0
2005-04-12 14:00:00,34.52,35.14,34.45,34.99,199800.0,22.083,22.4797,22.0383,22.3837,199800.0
2005-04-12 14:30:00,34.99,35.24,34.96,35.19,124100.0,22.3837,22.5436,22.3645,22.5117,124100.0
2005-04-12 15:00:00,35.18,35.25,35.12,35.24,96700.0,22.5053,22.55,22.4669,22.5436,96700.0
2005-04-12 15:30:00,35.25,35.26,35.0,35.02,395400.0,22.55,22.5564,22.3901,22.4029,395400.0
2005-04-13 09:30:00,34.9,34.97,34.63,34.76,167400.0,22.3261,22.3709,22.1534,22.2366,167400.0
2005-04-13 10:00:00,34.77,34.83,34.51,34.58,115000.0,22.243,22.2814,22.0766,22.1214,115000.0
2005-04-13 10:30:00,34.58,34.85,34.31,34.4,158200.0,22.1214,22.2942,21.9487,22.0063,158200.0
2005-04-13 11:00:00,34.4,34.52,34.3,34.4,96300.0,22.0063,22.083,21.9423,22.0063,96300.0
2005-04-13 11:30:00,34.42,34.6,34.36,34.37,89700.0,22.0191,22.1342,21.9807,21.9871,89700.0
2005-04-13 12:00:00,34.38,34.39,34.03,34.13,176600.0,21.9935,21.9999,21.7696,21.8336,176600.0
2005-04-13 12:30:00,34.13,34.14,33.55,33.94,334400.0,21.8336,21.84,21.4625,21.712,334400.0
2005-04-13 13:00:00,33.93,33.93,33.62,33.69,203300.0,21.7056,21.7056,21.5073,21.5521,203300.0
2005-04-13 13:30:00,33.69,33.75,33.35,33.45,333700.0,21.5521,21.5905,21.3346,21.3985,333700.0
2005-04-13 14:00:00,33.43,33.52,33.35,33.36,243900.0,21.3858,21.4433,21.3346,21.341,243900.0
2005-04-13 14:30:00,33.33,33.51,33.15,33.35,261900.0,21.3218,21.4369,21.2066,21.3346,261900.0
2005-04-13 15:00:00,33.35,33.37,33.2,33.29,186000.0,21.3346,21.3474,21.2386,21.2962,186000.0
2005-04-13 15:30:00,33.3,33.49,33.26,33.46,252200.0,21.3026,21.4241,21.277,21.4049,252200.0
2005-04-14 09:30:00,32.25,32.76,31.8,31.82,817500.0,20.6309,20.9571,20.343,20.3558,817500.0
2005-04-14 10:00:00,31.81,32.1,31.58,32.06,567900.0,20.3494,20.5349,20.2023,20.5093,567900.0
2005-04-14 10:30:00,32.05,32.07,31.58,31.82,453300.0,20.5029,20.5157,20.2023,20.3558,453300.0
2005-04-14 11:00:00,31.81,32.13,31.62,32.11,604800.0,20.3494,20.5541,20.2279,20.5413,604800.0
2005-04-14 11:30:00,32.12,32.35,31.95,32.0,310800.0,20.5477,20.6949,20.439,20.471,310800.0
2005-04-14 12:00:00,32.0,32.01,31.72,31.79,274600.0,20.471,20.4774,20.2918,20.3366,274600.0
2005-04-14 12:30:00,31.8,31.98,31.64,31.7,241100.0,20.343,20.4582,20.2407,20.279,241100.0
2005-04-14 13:00:00,31.71,31.81,31.46,31.46,243000.0,20.2854,20.3494,20.1255,20.1255,243000.0
2005-04-14 13:30:00,31.46,31.88,31.45,31.76,271400.0,20.1255,20.3942,20.1191,20.3174,271400.0
2005-04-14 14:00:00,31.75,32.17,31.69,32.09,522100.0,20.311,20.5797,20.2726,20.5285,522100.0
2005-04-14 14:30:00,32.11,32.19,32.03,32.08,340700.0,20.5413,20.5925,20.4901,20.5221,340700.0
2005-04-14 15:00:00,32.07,32.08,31.79,31.82,279600.0,20.5157,20.5221,20.3366,20.3558,279600.0
2005-04-14 15:30:00,31.81,31.94,31.64,31.78,346300.0,20.3494,20.4326,20.2407,20.3302,346300.0
2005-04-15 09:30:00,31.45,31.99,31.44,31.86,523500.0,20.1191,20.4646,20.1127,20.3814,523500.0
2005-04-15 10:00:00,31.84,32.06,31.82,31.95,333800.0,20.3686,20.5093,20.3558,20.439,333800.0
2005-04-15 10:30:00,31.99,32.0,31.8,32.0,281400.0,20.4646,20.471,20.343,20.471,281400.0
2005-04-15 11:00:00,32.0,32.06,31.82,31.89,273100.0,20.471,20.5093,20.3558,20.4006,273100.0
2005-04-15 11:30:00,31.88,31.96,31.85,31.88,156500.0,20.3942,20.4454,20.375,20.3942,156500.0
2005-04-15 12:00:00,31.87,31.9,31.45,31.46,260400.0,20.3878,20.407,20.1191,20.1255,260400.0
2005-04-15 12:30:00,31.46,31.51,30.89,30.96,310500.0,20.1255,20.1575,19.7609,19.8057,310500.0
2005-04-15 13:00:00,30.95,31.22,30.95,31.18,254100.0,19.7993,19.972,19.7993,19.9464,254100.0
2005-04-15 13:30:00,31.17,31.2,30.83,30.94,235500.0,19.94,19.9592,19.7225,19.7929,235500.0
2005-04-15 14:00:00,30.93,31.27,30.87,31.06,286700.0,19.7865,20.004,19.7481,19.8696,286700.0
2005-04-15 14:30:00,31.06,31.08,30.67,30.76,247200.0,19.8696,19.8824,19.6201,19.6777,247200.0
2005-04-15 15:00:00,30.76,30.96,30.71,30.73,233100.0,19.6777,19.8057,19.6457,19.6585,233100.0
2005-04-15 15:30:00,30.7,30.8,30.55,30.67,397400.0,19.6393,19.7033,19.5434,19.6201,397400.0
2005-04-18 09:30:00,30.04,30.9,29.98,30.84,390600.0,19.2171,19.7673,19.1787,19.7289,390600.0
2005-04-18 10:00:00,30.84,31.41,30.77,31.05,315000.0,19.7289,20.0935,19.6841,19.8632,315000.0
2005-04-18 10:30:00,31.06,31.15,30.95,31.11,227100.0,19.8696,19.9272,19.7993,19.9016,227100.0
2005-04-18 11:00:00,31.12,31.2,31.02,31.02,190500.0,19.908,19.9592,19.844,19.844,190500.0
2005-04-18 11:30:00,31.03,31.06,30.65,30.72,151000.0,19.8504,19.8696,19.6073,19.6521,151000.0
2005-04-18 12:00:00,30.72,30.95,30.66,30.93,198300.0,19.6521,19.7993,19.6137,19.7865,198300.0
2005-04-18 12:30:00,30.92,31.31,30.8,31.26,203900.0,19.7801,20.0296,19.7033,19.9976,203900.0
2005-04-18 13:00:00,31.26,31.27,31.09,31.15,114500.0,19.9976,20.004,19.8888,19.9272,114500.0
2005-04-18 13:30:00,31.15,31.27,31.07,31.24,140100.0,19.9272,20.004,19.876,19.9848,140100.0
2005-04-18 14:00:00,31.25,31.44,31.2,31.23,192100.0,19.9912,20.1127,19.9592,19.9784,192100.0
2005-04-18 14:30:00,31.24,31.28,31.13,31.25,181400.0,19.9848,20.0104,19.9144,19.9912,181400.0
2005-04-18 15:00:00,31.24,31.35,31.2,31.34,195900.0,19.9848,20.0551,19.9592,20.0487,195900.0
2005-04-18 15:30:00,31.34,31.39,31.17,31.27,275900.0,20.0487,20.0807,19.94,20.004,275900.0
2005-04-19 09:30:00,31.74,32.1,31.57,31.81,359500.0,20.3046,20.5349,20.1959,20.3494,359500.0
2005-04-19 10:00:00,31.81,32.02,31.77,31.98,406700.0,20.3494,20.4838,20.3238,20.4582,406700.0
2005-04-19 10:30:00,31.97,32.12,31.94,32.05,315500.0,20.4518,20.5477,20.4326,20.5029,315500.0
2005-04-19 11:00:00,32.06,32.41,32.05,32.33,282600.0,20.5093,20.7332,20.5029,20.6821,282600.0
2005-04-19 11:30:00,32.33,32.4,32.25,32.33,163200.0,20.6821,20.7268,20.6309,20.6821,163200.0
2005-04-19 12:00:00,32.34,32.68,32.34,32.46,181300.0,20.6885,20.906,20.6885,20.7652,181300.0
2005-04-19 12:30:00,32.46,32.6,32.37,32.38,149200.0,20.7652,20.8548,20.7077,20.714,149200.0
2005-04-19 13:00:00,32.39,32.57,32.39,32.55,207900.0,20.7204,20.8356,20.7204,20.8228,207900.0
2005-04-19 13:30:00,32.55,32.83,32.55,32.82,182100.0,20.8228,21.0019,20.8228,20.9955,182100.0
2005-04-19 14:00:00,32.81,32.85,32.66,32.74,207900.0,20.9891,21.0147,20.8932,20.9443,207900.0
2005-04-19 14:30:00,32.74,32.77,32.5,32.57,162300.0,20.9443,20.9635,20.7908,20.8356,162300.0
2005-04-19 15:00:00,32.57,32.64,32.3,32.41,264500.0,20.8356,20.8804,20.6629,20.7332,264500.0
2005-04-19 15:30:00,32.4,32.59,32.34,32.53,327000.0,20.7268,20.8484,20.6885,20.81,327000.0
2005-04-20 09:30:00,32.66,32.66,31.68,32.01,374100.0,20.8932,20.8932,20.2662,20.4774,374100.0
2005-04-20 10:00:00,32.01,32.28,31.94,32.11,313400.0,20.4774,20.6501,20.4326,20.5413,313400.0
2005-04-20 10:30:00,32.11,32.17,31.86,32.0,341800.0,20.5413,20.5797,20.3814,20.471,341800.0
2005-04-20 11:00:00,32.02,32.66,32.0,32.09,178500.0,20.4838,20.8932,20.471,20.5285,178500.0
2005-04-20 11:30:00,32.09,32.34,32.07,32.31,141700.0,20.5285,20.6885,20.5157,20.6693,141700.0
2005-04-20 12:00:00,32.3,32.31,32.03,32.06,130800.0,20.6629,20.6693,20.4901,20.5093,130800.0
2005-04-20 12:30:00,32.07,32.13,31.95,32.0,164700.0,20.5157,20.5541,20.439,20.471,164700.0
2005-04-20 13:00:00,32.0,32.05,31.97,32.03,185800.0,20.471,20.5029,20.4518,20.4901,185800.0
2005-04-20 13:30:00,32.0,32.11,31.97,32.06,159600.0,20.471,20.5413,20.4518,20.5093,159600.0
2005-04-20 14:00:00,32.06,32.09,31.98,31.98,300700.0,20.5093,20.5285,20.4582,20.4582,300700.0
2005-04-20 14:30:00,31.99,32.12,31.96,32.12,242000.0,20.4646,20.5477,20.4454,20.5477,242000.0
2005-04-20 15:00:00,32.09,32.13,32.02,32.02,344300.0,20.5285,20.5541,20.4838,20.4838,344300.0
2005-04-20 15:30:00,32.02,32.03,31.88,31.92,498800.0,20.4838,20.4901,20.3942,20.4198,498800.0
2005-04-21 09:30:00,32.35,32.89,32.35,32.83,308100.0,20.6949,21.0403,20.6949,21.0019,308100.0
2005-04-21 10:00:00,32.84,32.88,32.55,32.67,255600.0,21.0083,21.0339,20.8228,20.8996,255600.0
2005-04-21 10:30:00,32.68,32.85,32.57,32.65,246600.0,20.906,21.0147,20.8356,20.8868,246600.0
2005-04-21 11:00:00,32.64,32.75,32.59,32.6,325700.0,20.8804,20.9507,20.8484,20.8548,325700.0
2005-04-21 11:30:00,32.59,32.84,32.56,32.79,229800.0,20.8484,21.0083,20.8292,20.9763,229800.0
2005-04-21 12:00:00,32.79,33.31,32.77,33.23,192000.0,20.9763,21.309,20.9635,21.2578,192000.0
2005-04-21 12:30:00,33.14,33.23,32.77,32.78,300800.0,21.2002,21.2578,20.9635,20.9699,300800.0
2005-04-21 13:00:00,32.79,32.94,32.75,32.8,212100.0,20.9763,21.0723,20.9507,20.9827,212100.0
2005-04-21 13:30:00,32.83,33.02,32.79,32.97,248500.0,21.0019,21.1235,20.9763,21.0915,248500.0
2005-04-21 14:00:00,32.98,33.05,32.9,32.98,227800.0,21.0979,21.1427,21.0467,21.0979,227800.0
2005-04-21 14:30:00,32.98,33.07,32.93,33.0,209000.0,21.0979,21.1555,21.0659,21.1107,209000.0
2005-04-21 15:00:00,33.0,33.07,32.9,32.96,211000.0,21.1107,21.1555,21.0467,21.0851,211000.0
2005-04-21 15:30:00,32.97,33.09,32.97,32.99,311100.0,21.0915,21.1682,21.0915,21.1043,311100.0
2005-04-22 09:30:00,32.71,32.82,32.36,32.75,196600.0,20.9252,20.9955,20.7013,20.9507,196600.0
2005-04-22 10:00:00,32.75,33.04,32.72,32.82,157000.0,20.9507,21.1363,20.9316,20.9955,157000.0
2005-04-22 10:30:00,32.84,32.98,32.66,32.85,165500.0,21.0083,21.0979,20.8932,21.0147,165500.0
2005-04-22 11:00:00,32.85,32.96,32.74,32.95,110900.0,21.0147,21.0851,20.9443,21.0787,110900.0
2005-04-22 11:30:00,32.94,32.94,32.79,32.87,201500.0,21.0723,21.0723,20.9763,21.0275,201500.0
2005-04-22 12:00:00,32.86,32.9,32.71,32.71,126800.0,21.0211,21.0467,20.9252,20.9252,126800.0
2005-04-22 12:30:00,32.71,32.92,32.7,32.82,197100.0,20.9252,21.0595,20.9188,20.9955,197100.0
2005-04-22 13:00:00,32.82,32.83,32.75,32.8,79400.0,20.9955,21.0019,20.9507,20.9827,79400.0
2005-04-22 13:30:00,32.81,33.0,32.8,32.9,108600.0,20.9891,21.1107,20.9827,21.0467,108600.0
2005-04-22 14:00:00,32.89,32.91,32.76,32.91,131300.0,21.0403,21.0531,20.9571,21.0531,131300.0
2005-04-22 14:30:00,32.9,32.91,32.56,32.7,193200.0,21.0467,21.0531,20.8292,20.9188,193200.0
2005-04-22 15:00:00,32.67,32.72,32.44,32.44,278100.0,20.8996,20.9316,20.7524,20.7524,278100.0
2005-04-22 15:30:00,32.42,32.7,32.38,32.68,294400.0,20.7396,20.9188,20.714,20.906,294400.0
2005-04-25 09:30:00,33.21,33.36,32.77,33.04,209900.0,21.245,21.341,20.9635,21.1363,209900.0
2005-04-25 10:00:00,33.03,33.5,32.87,33.43,221000.0,21.1299,21.4305,21.0275,21.3858,221000.0
2005-04-25 10:30:00,33.45,33.55,33.31,33.53,181500.0,21.3985,21.4625,21.309,21.4497,181500.0
2005-04-25 11:00:00,33.52,33.55,33.22,33.3,181500.0,21.4433,21.4625,21.2514,21.3026,181500.0
2005-04-25 11:30:00,33.29,33.52,33.27,33.48,142300.0,21.2962,21.4433,21.2834,21.4177,142300.0
2005-04-25 12:00:00,33.49,33.54,33.37,33.54,129400.0,21.4241,21.4561,21.3474,21.4561,129400.0
2005-04-25 12:30:00,33.53,33.56,33.44,33.45,84800.0,21.4497,21.4689,21.3922,21.3985,84800.0
2005-04-25 13:00:00,33.45,33.49,33.41,33.42,96300.0,21.3985,21.4241,21.373,21.3794,96300.0
2005-04-25 13:30:00,33.42,33.5,33.3,33.32,159800.0,21.3794,21.4305,21.3026,21.3154,159800.0
2005-04-25 14:00:00,33.35,33.46,33.21,33.31,152700.0,21.3346,21.4049,21.245,21.309,152700.0
2005-04-25 14:30:00,33.3,33.44,33.25,33.34,130500.0,21.3026,21.3922,21.2706,21.3282,130500.0
2005-04-25 15:00:00,33.33,33.38,33.29,33.33,202700.0,21.3218,21.3538,21.2962,21.3218,202700.0
2005-04-25 15:30:00,33.34,33.55,33.32,33.54,220100.0,21.3282,21.4625,21.3154,21.4561,220100.0
2005-04-26 09:30:00,33.33,33.36,32.85,33.07,166200.0,21.3218,21.341,21.0147,21.1555,166200.0
2005-04-26 10:00:00,33.07,33.17,32.99,33.03,134500.0,21.1555,21.2194,21.1043,21.1299,134500.0
2005-04-26 10:30:00,33.03,33.27,33.03,33.19,121000.0,21.1299,21.2834,21.1299,21.2322,121000.0
2005-04-26 11:00:00,33.18,33.4,33.17,33.32,115900.0,21.2258,21.3666,21.2194,21.3154,115900.0
2005-04-26 11:30:00,33.34,33.48,33.31,33.37,119200.0,21.3282,21.4177,21.309,21.3474,119200.0
2005-04-26 12:00:00,33.37,33.46,33.34,33.42,89200.0,21.3474,21.4049,21.3282,21.3794,89200.0
2005-04-26 12:30:00,33.43,33.43,33.21,33.23,97100.0,21.3858,21.3858,21.245,21.2578,97100.0
2005-04-26 13:00:00,33.22,33.24,33.08,33.08,105400.0,21.2514,21.2642,21.1619,21.1619,105400.0
2005-04-26 13:30:00,33.08,33.2,33.08,33.17,100100.0,21.1619,21.2386,21.1619,21.2194,100100.0
2005-04-26 14:00:00,33.17,33.17,33.1,33.11,194800.0,21.2194,21.2194,21.1746,21.181,194800.0
2005-04-26 14:30:00,33.11,33.15,32.95,32.95,163500.0,21.181,21.2066,21.0787,21.0787,163500.0
2005-04-26 15:00:00,32.95,33.09,32.95,33.08,193300.0,21.0787,21.1682,21.0787,21.1619,193300.0
2005-04-26 15:30:00,33.07,33.1,32.9,32.94,207700.0,21.1555,21.1746,21.0467,21.0723,207700.0
2005-04-27 09:30:00,32.25,32.25,31.0,31.57,418300.0,20.6309,20.6309,19.8312,20.1959,418300.0
2005-04-27 10:00:00,31.58,31.58,31.29,31.43,236500.0,20.2023,20.2023,20.0168,20.1063,236500.0
2005-04-27 10:30:00,31.43,31.79,31.4,31.77,306700.0,20.1063,20.3366,20.0871,20.3238,306700.0
2005-04-27 11:00:00,31.77,32.27,31.7,32.26,514700.0,20.3238,20.6437,20.279,20.6373,514700.0
2005-04-27 11:30:00,32.26,32.27,31.82,32.0,527000.0,20.6373,20.6437,20.3558,20.471,527000.0
2005-04-27 12:00:00,31.97,32.14,31.97,32.13,237500.0,20.4518,20.5605,20.4518,20.5541,237500.0
2005-04-27 12:30:00,32.13,32.2,32.02,32.05,112700.0,20.5541,20.5989,20.4838,20.5029,112700.0
2005-04-27 13:00:00,32.06,32.3,32.06,32.25,198900.0,20.5093,20.6629,20.5093,20.6309,198900.0
2005-04-27 13:30:00,32.24,32.4,32.21,32.38,140100.0,20.6245,20.7268,20.6053,20.714,140100.0
2005-04-27 14:00:00,32.4,32.61,32.31,32.42,190300.0,20.7268,20.8612,20.6693,20.7396,190300.0
2005-04-27 14:30:00,32.43,32.49,32.21,32.36,182700.0,20.746,20.7844,20.6053,20.7013,182700.0
2005-04-27 15:00:00,32.37,32.45,32.02,32.04,218400.0,20.7077,20.7588,20.4838,20.4965,218400.0
2005-04-27 15:30:00,32.01,32.1,32.0,32.02,406700.0,20.4774,20.5349,20.471,20.4838,406700.0
2005-04-28 09:30:00,32.05,32.22,31.62,31.91,282600.0,20.5029,20.6117,20.2279,20.4134,282600.0
2005-04-28 10:00:00,32.0,32.2,31.9,32.14,325900.0,20.471,20.5989,20.407,20.5605,325900.0
2005-04-28 10:30:00,32.13,32.2,32.08,32.12,131600.0,20.5541,20.5989,20.5221,20.5477,131600.0
2005-04-28 11:00:00,32.13,32.2,32.09,32.12,89500.0,20.5541,20.5989,20.5285,20.5477,89500.0
2005-04-28 11:30:00,32.12,32.2,32.04,32.14,159300.0,20.5477,20.5989,20.4965,20.5605,159300.0
2005-04-28 12:00:00,32.14,32.14,32.04,32.1,155600.0,20.5605,20.5605,20.4965,20.5349,155600.0
2005-04-28 12:30:00,32.1,32.11,32.0,32.04,129700.0,20.5349,20.5413,20.471,20.4965,129700.0
2005-04-28 13:00:00,32.04,32.06,31.9,32.04,123900.0,20.4965,20.5093,20.407,20.4965,123900.0
2005-04-28 13:30:00,32.05,32.08,31.9,32.03,182900.0,20.5029,20.5221,20.407,20.4901,182900.0
2005-04-28 14:00:00,32.04,32.08,31.88,31.89,171800.0,20.4965,20.5221,20.3942,20.4006,171800.0
2005-04-28 14:30:00,31.89,32.03,31.8,32.03,165200.0,20.4006,20.4901,20.343,20.4901,165200.0
2005-04-28 15:00:00,32.02,32.05,31.85,31.98,156000.0,20.4838,20.5029,20.375,20.4582,156000.0
2005-04-28 15:30:00,31.98,31.99,31.56,31.67,390200.0,20.4582,20.4646,20.1895,20.2599,390200.0
2005-04-29 09:30:00,31.75,31.85,31.66,31.74,264600.0,20.311,20.375,20.2535,20.3046,264600.0
2005-04-29 10:00:00,31.75,31.75,31.32,31.44,279800.0,20.311,20.311,20.0359,20.1127,279800.0
2005-04-29 10:30:00,31.43,31.55,31.26,31.35,281200.0,20.1063,20.1831,19.9976,20.0551,281200.0
2005-04-29 11:00:00,31.35,31.48,31.26,31.46,517000.0,20.0551,20.1383,19.9976,20.1255,517000.0
2005-04-29 11:30:00,31.48,31.48,31.35,31.4,92700.0,20.1383,20.1383,20.0551,20.0871,92700.0
2005-04-29 12:00:00,31.4,31.46,31.33,31.4,60900.0,20.0871,20.1255,20.0423,20.0871,60900.0
2005-04-29 12:30:00,31.4,31.44,31.36,31.38,84400.0,20.0871,20.1127,20.0615,20.0743,84400.0
2005-04-29 13:00:00,31.37,31.48,31.34,31.36,233800.0,20.0679,20.1383,20.0487,20.0615,233800.0
2005-04-29 13:30:00,31.37,31.4,31.22,31.36,179600.0,20.0679,20.0871,19.972,20.0615,179600.0
2005-04-29 14:00:00,31.35,31.4,31.28,31.37,194700.0,20.0551,20.0871,20.0104,20.0679,194700.0
2005-04-29 14:30:00,31.37,31.51,31.34,31.34,564600.0,20.0679,20.1575,20.0487,20.0487,564600.0
2005-04-29 15:00:00,31.34,31.45,31.34,31.4,305900.0,20.0487,20.1191,20.0487,20.0871,305900.0
2005-04-29 15:30:00,31.4,31.43,31.36,31.39,525300.0,20.0871,20.1063,20.0615,20.0807,525300.0
2005-05-02 09:30:00,31.73,32.26,31.67,32.17,253000.0,20.2982,20.6373,20.2599,20.5797,253000.0
2005-05-02 10:00:00,32.17,32.25,32.01,32.18,263500.0,20.5797,20.6309,20.4774,20.5861,263500.0
2005-05-02 10:30:00,32.18,32.25,32.08,32.17,196800.0,20.5861,20.6309,20.5221,20.5797,196800.0
2005-05-02 11:00:00,32.15,32.24,32.1,32.14,182500.0,20.5669,20.6245,20.5349,20.5605,182500.0
2005-05-02 11:30:00,32.14,32.16,32.0,32.12,134300.0,20.5605,20.5733,20.471,20.5477,134300.0
2005-05-02 12:00:00,32.11,32.23,32.05,32.23,85000.0,20.5413,20.6181,20.5029,20.6181,85000.0
2005-05-02 12:30:00,32.23,32.24,32.13,32.17,98000.0,20.6181,20.6245,20.5541,20.5797,98000.0
2005-05-02 13:00:00,32.17,32.21,32.08,32.15,89000.0,20.5797,20.6053,20.5221,20.5669,89000.0
2005-05-02 13:30:00,32.15,32.2,32.11,32.15,73400.0,20.5669,20.5989,20.5413,20.5669,73400.0
2005-05-02 14:00:00,32.13,32.18,32.06,32.14,121100.0,20.5541,20.5861,20.5093,20.5605,121100.0
2005-05-02 14:30:00,32.13,32.25,32.13,32.24,148000.0,20.5541,20.6309,20.5541,20.6245,148000.0
2005-05-02 15:00:00,32.24,32.35,32.21,32.35,231500.0,20.6245,20.6949,20.6053,20.6949,231500.0
2005-05-02 15:30:00,32.35,32.53,32.3,32.43,328300.0,20.6949,20.81,20.6629,20.746,328300.0
2005-05-03 09:30:00,32.61,32.65,32.29,32.43,342300.0,20.8612,20.8868,20.6565,20.746,342300.0
2005-05-03 10:00:00,32.46,32.47,32.25,32.32,202900.0,20.7652,20.7716,20.6309,20.6757,202900.0
2005-05-03 10:30:00,32.32,32.38,32.25,32.25,123800.0,20.6757,20.714,20.6309,20.6309,123800.0
2005-05-03 11:00:00,32.26,32.37,32.24,32.28,175100.0,20.6373,20.7077,20.6245,20.6501,175100.0
2005-05-03 11:30:00,32.28,32.3,32.2,32.28,79800.0,20.6501,20.6629,20.5989,20.6501,79800.0
2005-05-03 12:00:00,32.28,32.3,32.21,32.22,39000.0,20.6501,20.6629,20.6053,20.6117,39000.0
2005-05-03 12:30:00,32.22,32.25,32.2,32.23,80900.0,20.6117,20.6309,20.5989,20.6181,80900.0
2005-05-03 13:00:00,32.23,32.29,32.15,32.19,110700.0,20.6181,20.6565,20.5669,20.5925,110700.0
2005-05-03 13:30:00,32.19,32.19,32.07,32.11,111600.0,20.5925,20.5925,20.5157,20.5413,111600.0
2005-05-03 14:00:00,32.11,32.11,31.81,31.87,327900.0,20.5413,20.5413,20.3494,20.3878,327900.0
2005-05-03 14:30:00,31.86,32.23,31.85,32.12,303000.0,20.3814,20.6181,20.375,20.5477,303000.0
2005-05-03 15:00:00,32.13,32.13,31.74,31.89,265500.0,20.5541,20.5541,20.3046,20.4006,265500.0
2005-05-03 15:30:00,31.9,31.92,31.59,31.85,528000.0,20.407,20.4198,20.2087,20.375,528000.0
2005-05-04 09:30:00,32.02,32.05,31.45,31.91,237300.0,20.554,20.5732,20.1881,20.4834,237300.0
2005-05-04 10:00:00,31.91,31.98,31.76,31.95,136700.0,20.4834,20.5283,20.3871,20.509,136700.0
2005-05-04 10:30:00,31.95,32.07,31.9,31.96,303700.0,20.509,20.5861,20.4769,20.5155,303700.0
2005-05-04 11:00:00,31.96,32.04,31.94,32.01,200000.0,20.5155,20.5668,20.5026,20.5475,200000.0
2005-05-04 11:30:00,32.01,32.13,31.94,31.95,160100.0,20.5475,20.6246,20.5026,20.509,160100.0
2005-05-04 12:00:00,31.94,32.01,31.91,31.94,120200.0,20.5026,20.5475,20.4834,20.5026,120200.0
2005-05-04 12:30:00,31.94,32.05,31.92,32.02,111400.0,20.5026,20.5732,20.4898,20.554,111400.0
2005-05-04 13:00:00,32.02,32.06,31.95,32.02,67600.0,20.554,20.5796,20.509,20.554,67600.0
2005-05-04 13:30:00,32.02,32.11,31.98,32.02,216400.0,20.554,20.6117,20.5283,20.554,216400.0
2005-05-04 14:00:00,32.02,32.02,31.95,31.97,121100.0,20.554,20.554,20.509,20.5219,121100.0
2005-05-04 14:30:00,32.0,32.12,31.96,32.1,281300.0,20.5411,20.6182,20.5155,20.6053,281300.0
2005-05-04 15:00:00,32.1,32.12,32.04,32.08,194300.0,20.6053,20.6182,20.5668,20.5925,194300.0
2005-05-04 15:30:00,32.08,32.09,32.03,32.04,172900.0,20.5925,20.5989,20.5604,20.5668,172900.0
2005-05-05 09:30:00,32.19,32.5,32.07,32.35,126500.0,20.6631,20.8621,20.5861,20.7658,126500.0
2005-05-05 10:00:00,32.36,32.56,32.13,32.16,103700.0,20.7722,20.9006,20.6246,20.6438,103700.0
2005-05-05 10:30:00,32.16,32.39,32.09,32.34,82500.0,20.6438,20.7915,20.5989,20.7594,82500.0
2005-05-05 11:00:00,32.32,32.4,32.2,32.23,79100.0,20.7465,20.7979,20.6695,20.6888,79100.0
2005-05-05 11:30:00,32.2,32.28,32.15,32.2,49000.0,20.6695,20.7209,20.6374,20.6695,49000.0
2005-05-05 12:00:00,32.21,32.29,32.18,32.2,49500.0,20.6759,20.7273,20.6567,20.6695,49500.0
2005-05-05 12:30:00,32.2,32.27,31.91,31.94,136200.0,20.6695,20.7144,20.4834,20.5026,136200.0
2005-05-05 13:00:00,31.93,32.02,31.88,31.92,108600.0,20.4962,20.554,20.4641,20.4898,108600.0
2005-05-05 13:30:00,31.92,32.09,31.9,32.01,115300.0,20.4898,20.5989,20.4769,20.5475,115300.0
2005-05-05 14:00:00,32.01,32.02,31.85,31.85,72800.0,20.5475,20.554,20.4448,20.4448,72800.0
2005-05-05 14:30:00,31.85,32.0,31.85,31.94,135400.0,20.4448,20.5411,20.4448,20.5026,135400.0
2005-05-05 15:00:00,31.94,32.08,31.94,31.98,157500.0,20.5026,20.5925,20.5026,20.5283,157500.0
2005-05-05 15:30:00,31.98,32.08,31.98,32.02,265100.0,20.5283,20.5925,20.5283,20.554,265100.0
2005-05-06 09:30:00,32.15,32.15,31.8,32.09,183800.0,20.6374,20.6374,20.4127,20.5989,183800.0
2005-05-06 10:00:00,32.11,32.15,31.94,32.09,106600.0,20.6117,20.6374,20.5026,20.5989,106600.0
2005-05-06 10:30:00,32.06,32.1,31.9,32.06,56000.0,20.5796,20.6053,20.4769,20.5796,56000.0
2005-05-06 11:00:00,32.09,32.15,31.99,31.99,53800.0,20.5989,20.6374,20.5347,20.5347,53800.0
2005-05-06 11:30:00,31.99,32.14,31.91,31.97,67700.0,20.5347,20.631,20.4834,20.5219,67700.0
2005-05-06 12:00:00,31.95,31.97,31.85,31.96,39100.0,20.509,20.5219,20.4448,20.5155,39100.0
2005-05-06 12:30:00,31.99,32.04,31.89,32.03,27500.0,20.5347,20.5668,20.4705,20.5604,27500.0
2005-05-06 13:00:00,32.04,32.05,32.01,32.05,94200.0,20.5668,20.5732,20.5475,20.5732,94200.0
2005-05-06 13:30:00,32.05,32.12,32.03,32.04,32500.0,20.5732,20.6182,20.5604,20.5668,32500.0
2005-05-06 14:00:00,32.05,32.28,32.05,32.12,104500.0,20.5732,20.7209,20.5732,20.6182,104500.0
2005-05-06 14:30:00,32.15,32.16,32.05,32.05,55400.0,20.6374,20.6438,20.5732,20.5732,55400.0
2005-05-06 15:00:00,32.05,32.12,31.98,32.04,67700.0,20.5732,20.6182,20.5283,20.5668,67700.0
2005-05-06 15:30:00,32.06,32.16,31.93,32.01,121000.0,20.5796,20.6438,20.4962,20.5475,121000.0
2005-05-09 09:30:00,31.73,32.04,31.52,31.89,182900.0,20.3678,20.5668,20.233,20.4705,182900.0
2005-05-09 10:00:00,31.9,31.96,31.78,31.87,166900.0,20.4769,20.5155,20.3999,20.4577,166900.0
2005-05-09 10:30:00,31.88,32.07,31.86,31.98,149300.0,20.4641,20.5861,20.4513,20.5283,149300.0
2005-05-09 11:00:00,31.98,32.13,31.98,32.07,82100.0,20.5283,20.6246,20.5283,20.5861,82100.0
2005-05-09 11:30:00,32.08,32.22,32.08,32.17,84000.0,20.5925,20.6823,20.5925,20.6503,84000.0
2005-05-09 12:00:00,32.17,32.2,32.11,32.15,106200.0,20.6503,20.6695,20.6117,20.6374,106200.0
2005-05-09 12:30:00,32.15,32.27,32.15,32.16,88900.0,20.6374,20.7144,20.6374,20.6438,88900.0
2005-05-09 13:00:00,32.15,32.16,32.07,32.14,156400.0,20.6374,20.6438,20.5861,20.631,156400.0
2005-05-09 13:30:00,32.15,32.33,32.15,32.33,92900.0,20.6374,20.753,20.6374,20.753,92900.0
2005-05-09 14:00:00,32.33,32.35,32.15,32.16,158300.0,20.753,20.7658,20.6374,20.6438,158300.0
2005-05-09 14:30:00,32.16,32.25,32.11,32.15,114400.0,20.6438,20.7016,20.6117,20.6374,114400.0
2005-05-09 15:00:00,32.15,32.21,32.1,32.14,163000.0,20.6374,20.6759,20.6053,20.631,163000.0
2005-05-09 15:30:00,32.15,32.32,32.15,32.3,304400.0,20.6374,20.7465,20.6374,20.7337,304400.0
2005-05-10 09:30:00,32.21,32.22,31.75,31.86,284800.0,20.6759,20.6823,20.3807,20.4513,284800.0
2005-05-10 10:00:00,31.86,31.94,31.61,31.71,270700.0,20.4513,20.5026,20.2908,20.355,270700.0
2005-05-10 10:30:00,31.73,31.86,31.68,31.69,128100.0,20.3678,20.4513,20.3357,20.3421,128100.0
2005-05-10 11:00:00,31.69,31.83,31.62,31.65,179100.0,20.3421,20.432,20.2972,20.3165,179100.0
2005-05-10 11:30:00,31.65,31.8,31.6,31.64,165200.0,20.3165,20.4127,20.2844,20.31,165200.0
2005-05-10 12:00:00,31.63,31.82,31.63,31.82,160900.0,20.3036,20.4256,20.3036,20.4256,160900.0
2005-05-10 12:30:00,31.82,31.99,31.76,31.91,274800.0,20.4256,20.5347,20.3871,20.4834,274800.0
2005-05-10 13:00:00,31.91,31.91,31.8,31.87,145000.0,20.4834,20.4834,20.4127,20.4577,145000.0
2005-05-10 13:30:00,31.88,31.93,31.81,31.91,118400.0,20.4641,20.4962,20.4192,20.4834,118400.0
2005-05-10 14:00:00,31.9,31.94,31.73,31.74,202200.0,20.4769,20.5026,20.3678,20.3742,202200.0
2005-05-10 14:30:00,31.74,31.8,31.46,31.48,232600.0,20.3742,20.4127,20.1945,20.2073,232600.0
2005-05-10 15:00:00,31.48,31.5,31.33,31.4,288000.0,20.2073,20.2202,20.111,20.156,288000.0
2005-05-10 15:30:00,31.37,31.47,31.3,31.35,345300.0,20.1367,20.2009,20.0918,20.1239,345300.0
2005-05-11 09:30:00,31.55,31.93,31.51,31.61,332400.0,20.2523,20.4962,20.2266,20.2908,332400.0
2005-05-11 10:00:00,31.6,31.76,31.51,31.65,349500.0,20.2844,20.3871,20.2266,20.3165,349500.0
2005-05-11 10:30:00,31.65,31.8,31.47,31.54,256300.0,20.3165,20.4127,20.2009,20.2458,256300.0
2005-05-11 11:00:00,31.54,31.55,31.45,31.49,170900.0,20.2458,20.2523,20.1881,20.2138,170900.0
2005-05-11 11:30:00,31.5,31.6,31.48,31.52,197600.0,20.2202,20.2844,20.2073,20.233,197600.0
2005-05-11 12:00:00,31.51,31.58,31.28,31.5,206600.0,20.2266,20.2715,20.079,20.2202,206600.0
2005-05-11 12:30:00,31.5,31.56,31.34,31.48,145600.0,20.2202,20.2587,20.1175,20.2073,145600.0
2005-05-11 13:00:00,31.48,31.7,31.46,31.57,233500.0,20.2073,20.3486,20.1945,20.2651,233500.0
2005-05-11 13:30:00,31.57,31.6,31.46,31.52,94300.0,20.2651,20.2844,20.1945,20.233,94300.0
2005-05-11 14:00:00,31.53,31.87,31.53,31.8,200700.0,20.2394,20.4577,20.2394,20.4127,200700.0
2005-05-11 14:30:00,31.83,31.89,31.8,31.81,139700.0,20.432,20.4705,20.4127,20.4192,139700.0
2005-05-11 15:00:00,31.81,31.89,31.79,31.88,192300.0,20.4192,20.4705,20.4063,20.4641,192300.0
2005-05-11 15:30:00,31.88,31.9,31.77,31.86,259200.0,20.4641,20.4769,20.3935,20.4513,259200.0
2005-05-12 09:30:00,31.52,31.74,31.27,31.27,185300.0,20.233,20.3742,20.0725,20.0725,185300.0
2005-05-12 10:00:00,31.3,31.5,31.13,31.39,155900.0,20.0918,20.2202,19.9827,20.1496,155900.0
2005-05-12 10:30:00,31.4,31.43,31.05,31.17,182800.0,20.156,20.1752,19.9313,20.0083,182800.0
2005-05-12 11:00:00,31.19,31.32,31.06,31.23,113500.0,20.0212,20.1046,19.9377,20.0469,113500.0
2005-05-12 11:30:00,31.18,31.28,31.14,31.27,99800.0,20.0148,20.079,19.9891,20.0725,99800.0
2005-05-12 12:00:00,31.26,31.33,31.08,31.23,128000.0,20.0661,20.111,19.9506,20.0469,128000.0
2005-05-12 12:30:00,31.22,31.25,31.07,31.21,80500.0,20.0404,20.0597,19.9442,20.034,80500.0
2005-05-12 13:00:00,31.23,31.25,31.14,31.14,104400.0,20.0469,20.0597,19.9891,19.9891,104400.0
2005-05-12 13:30:00,31.15,31.21,31.02,31.07,148200.0,19.9955,20.034,19.9121,19.9442,148200.0
2005-05-12 14:00:00,31.05,31.09,30.98,31.0,293200.0,19.9313,19.957,19.8864,19.8992,293200.0
2005-05-12 14:30:00,31.0,31.02,30.99,31.0,248400.0,19.8992,19.9121,19.8928,19.8992,248400.0
2005-05-12 15:00:00,31.0,31.03,30.92,31.0,368800.0,19.8992,19.9185,19.8479,19.8992,368800.0
2005-05-12 15:30:00,31.0,31.01,30.75,30.78,231700.0,19.8992,19.9056,19.7387,19.758,231700.0
2005-05-13 09:30:00,30.84,31.09,30.47,30.83,266600.0,19.7965,19.957,19.559,19.7901,266600.0
2005-05-13 10:00:00,30.84,30.88,30.48,30.6,242500.0,19.7965,19.8222,19.5654,19.6425,242500.0
2005-05-13 10:30:00,30.57,30.9,30.54,30.84,172000.0,19.6232,19.835,19.6039,19.7965,172000.0
2005-05-13 11:00:00,30.86,30.87,30.7,30.8,120800.0,19.8094,19.8158,19.7066,19.7708,120800.0
2005-05-13 11:30:00,30.82,30.87,30.68,30.75,89000.0,19.7837,19.8158,19.6938,19.7387,89000.0
2005-05-13 12:00:00,30.75,30.9,30.67,30.78,81500.0,19.7387,19.835,19.6874,19.758,81500.0
2005-05-13 12:30:00,30.78,30.8,30.54,30.6,91200.0,19.758,19.7708,19.6039,19.6425,91200.0
2005-05-13 13:00:00,30.6,30.65,30.48,30.5,115600.0,19.6425,19.6745,19.5654,19.5783,115600.0
2005-05-13 13:30:00,30.5,30.59,30.35,30.36,91400.0,19.5783,19.636,19.482,19.4884,91400.0
2005-05-13 14:00:00,30.37,30.43,29.98,30.08,251800.0,19.4948,19.5333,19.2445,19.3087,251800.0
2005-05-13 14:30:00,30.06,30.06,29.6,29.84,399600.0,19.2958,19.2958,19.0005,19.1546,399600.0
2005-05-13 15:00:00,29.84,30.2,29.8,30.05,250600.0,19.1546,19.3857,19.1289,19.2894,250600.0
2005-05-13 15:30:00,30.04,30.44,30.04,30.2,416200.0,19.283,19.5397,19.283,19.3857,416200.0
2005-05-16 09:30:00,30.38,30.73,30.38,30.41,235600.0,19.5012,19.7259,19.5012,19.5205,235600.0
2005-05-16 10:00:00,30.42,30.55,30.4,30.4,208800.0,19.5269,19.6104,19.5141,19.5141,208800.0
2005-05-16 10:30:00,30.42,30.57,30.42,30.5,253800.0,19.5269,19.6232,19.5269,19.5783,253800.0
2005-05-16 11:00:00,30.51,30.53,30.38,30.47,170100.0,19.5847,19.5975,19.5012,19.559,170100.0
2005-05-16 11:30:00,30.46,30.55,30.46,30.53,476200.0,19.5526,19.6104,19.5526,19.5975,476200.0
2005-05-16 12:00:00,30.53,30.56,30.5,30.51,111200.0,19.5975,19.6168,19.5783,19.5847,111200.0
2005-05-16 12:30:00,30.5,30.56,30.46,30.54,148300.0,19.5783,19.6168,19.5526,19.6039,148300.0
2005-05-16 13:00:00,30.53,30.58,30.5,30.52,141200.0,19.5975,19.6296,19.5783,19.5911,141200.0
2005-05-16 13:30:00,30.52,30.6,30.48,30.54,131400.0,19.5911,19.6425,19.5654,19.6039,131400.0
2005-05-16 14:00:00,30.54,30.63,30.51,30.62,151500.0,19.6039,19.6617,19.5847,19.6553,151500.0
2005-05-16 14:30:00,30.62,30.69,30.58,30.65,108600.0,19.6553,19.7002,19.6296,19.6745,108600.0
2005-05-16 15:00:00,30.64,30.76,30.58,30.72,131400.0,19.6681,19.7452,19.6296,19.7195,131400.0
2005-05-16 15:30:00,30.72,30.78,30.66,30.76,298400.0,19.7195,19.758,19.681,19.7452,298400.0
2005-05-17 09:30:00,30.5,30.74,30.45,30.61,215100.0,19.5783,19.7323,19.5462,19.6489,215100.0
2005-05-17 10:00:00,30.61,30.76,30.5,30.54,169300.0,19.6489,19.7452,19.5783,19.6039,169300.0
2005-05-17 10:30:00,30.51,30.69,30.47,30.55,108400.0,19.5847,19.7002,19.559,19.6104,108400.0
2005-05-17 11:00:00,30.55,30.7,30.52,30.58,90400.0,19.6104,19.7066,19.5911,19.6296,90400.0
2005-05-17 11:30:00,30.58,30.75,30.55,30.63,92300.0,19.6296,19.7387,19.6104,19.6617,92300.0
2005-05-17 12:00:00,30.63,30.76,30.59,30.69,95300.0,19.6617,19.7452,19.636,19.7002,95300.0
2005-05-17 12:30:00,30.69,30.73,30.6,30.67,136000.0,19.7002,19.7259,19.6425,19.6874,136000.0
2005-05-17 13:00:00,30.67,30.79,30.61,30.73,199000.0,19.6874,19.7644,19.6489,19.7259,199000.0
2005-05-17 13:30:00,30.73,30.81,30.68,30.77,65300.0,19.7259,19.7773,19.6938,19.7516,65300.0
2005-05-17 14:00:00,30.76,30.84,30.7,30.79,69700.0,19.7452,19.7965,19.7066,19.7644,69700.0
2005-05-17 14:30:00,30.81,31.19,30.81,31.11,143100.0,19.7773,20.0212,19.7773,19.9698,143100.0
2005-05-17 15:00:00,31.11,31.19,31.09,31.17,131300.0,19.9698,20.0212,19.957,20.0083,131300.0
2005-05-17 15:30:00,31.17,31.38,31.16,31.27,185200.0,20.0083,20.1431,20.0019,20.0725,185200.0
2005-05-18 09:30:00,31.6,31.92,31.52,31.75,164100.0,20.2844,20.4898,20.233,20.3807,164100.0
2005-05-18 10:00:00,31.78,31.91,31.61,31.87,84700.0,20.3999,20.4834,20.2908,20.4577,84700.0
2005-05-18 10:30:00,31.89,31.99,31.82,31.92,108700.0,20.4705,20.5347,20.4256,20.4898,108700.0
2005-05-18 11:00:00,31.93,32.05,31.9,31.97,164100.0,20.4962,20.5732,20.4769,20.5219,164100.0
2005-05-18 11:30:00,31.97,32.03,31.9,31.96,128100.0,20.5219,20.5604,20.4769,20.5155,128100.0
2005-05-18 12:00:00,31.98,32.21,31.96,32.14,98000.0,20.5283,20.6759,20.5155,20.631,98000.0
2005-05-18 12:30:00,32.14,32.24,32.06,32.22,83400.0,20.631,20.6952,20.5796,20.6823,83400.0
2005-05-18 13:00:00,32.24,32.26,32.06,32.12,111500.0,20.6952,20.708,20.5796,20.6182,111500.0
2005-05-18 13:30:00,32.14,32.15,32.01,32.01,78700.0,20.631,20.6374,20.5475,20.5475,78700.0
2005-05-18 14:00:00,32.01,32.2,32.01,32.17,86400.0,20.5475,20.6695,20.5475,20.6503,86400.0
2005-05-18 14:30:00,32.16,32.18,32.11,32.11,80400.0,20.6438,20.6567,20.6117,20.6117,80400.0
2005-05-18 15:00:00,32.11,32.13,32.06,32.07,92400.0,20.6117,20.6246,20.5796,20.5861,92400.0
2005-05-18 15:30:00,32.06,32.12,32.0,32.05,135800.0,20.5796,20.6182,20.5411,20.5732,135800.0
2005-05-19 09:30:00,32.1,32.1,31.93,31.96,160100.0,20.6053,20.6053,20.4962,20.5155,160100.0
2005-05-19 10:00:00,31.97,32.1,31.88,31.97,133900.0,20.5219,20.6053,20.4641,20.5219,133900.0
2005-05-19 10:30:00,31.98,32.01,31.84,31.9,105000.0,20.5283,20.5475,20.4384,20.4769,105000.0
2005-05-19 11:00:00,31.91,32.02,31.86,31.98,71800.0,20.4834,20.554,20.4513,20.5283,71800.0
2005-05-19 11:30:00,32.01,32.04,31.93,32.0,52600.0,20.5475,20.5668,20.4962,20.5411,52600.0
2005-05-19 12:00:00,31.99,32.01,31.82,31.94,62900.0,20.5347,20.5475,20.4256,20.5026,62900.0
2005-05-19 12:30:00,31.92,31.96,31.85,31.93,39100.0,20.4898,20.5155,20.4448,20.4962,39100.0
2005-05-19 13:00:00,31.94,31.96,31.9,31.9,45500.0,20.5026,20.5155,20.4769,20.4769,45500.0
2005-05-19 13:30:00,31.9,31.9,31.76,31.78,59200.0,20.4769,20.4769,20.3871,20.3999,59200.0
2005-05-19 14:00:00,31.78,31.92,31.7,31.89,61400.0,20.3999,20.4898,20.3486,20.4705,61400.0
2005-05-19 14:30:00,31.9,31.98,31.75,31.97,72000.0,20.4769,20.5283,20.3807,20.5219,72000.0
2005-05-19 15:00:00,31.98,32.02,31.92,31.98,73200.0,20.5283,20.554,20.4898,20.5283,73200.0
2005-05-19 15:30:00,31.98,32.05,31.97,32.05,102900.0,20.5283,20.5732,20.5219,20.5732,102900.0
2005-05-20 09:30:00,31.95,32.0,31.8,31.96,267600.0,20.509,20.5411,20.4127,20.5155,267600.0
2005-05-20 10:00:00,31.94,31.97,31.83,31.87,143300.0,20.5026,20.5219,20.432,20.4577,143300.0
2005-05-20 10:30:00,31.87,31.88,31.66,31.68,111300.0,20.4577,20.4641,20.3229,20.3357,111300.0
2005-05-20 11:00:00,31.68,31.85,31.66,31.77,98800.0,20.3357,20.4448,20.3229,20.3935,98800.0
2005-05-20 11:30:00,31.77,31.81,31.7,31.76,130600.0,20.3935,20.4192,20.3486,20.3871,130600.0
2005-05-20 12:00:00,31.75,31.87,31.71,31.84,94600.0,20.3807,20.4577,20.355,20.4384,94600.0
2005-05-20 12:30:00,31.84,31.88,31.8,31.86,41500.0,20.4384,20.4641,20.4127,20.4513,41500.0
2005-05-20 13:00:00,31.87,31.91,31.83,31.86,45600.0,20.4577,20.4834,20.432,20.4513,45600.0
2005-05-20 13:30:00,31.86,32.0,31.85,31.98,91900.0,20.4513,20.5411,20.4448,20.5283,91900.0
2005-05-20 14:00:00,31.98,32.08,31.96,32.01,95500.0,20.5283,20.5925,20.5155,20.5475,95500.0
2005-05-20 14:30:00,32.01,32.07,31.9,31.95,105700.0,20.5475,20.5861,20.4769,20.509,105700.0
2005-05-20 15:00:00,31.95,32.04,31.92,32.0,127100.0,20.509,20.5668,20.4898,20.5411,127100.0
2005-05-20 15:30:00,32.01,32.06,31.98,32.02,243100.0,20.5475,20.5796,20.5283,20.554,243100.0
2005-05-23 09:30:00,32.0,32.05,31.72,31.8,148900.0,20.5411,20.5732,20.3614,20.4127,148900.0
2005-05-23 10:00:00,31.83,31.87,31.73,31.78,170700.0,20.432,20.4577,20.3678,20.3999,170700.0
2005-05-23 10:30:00,31.77,31.8,31.61,31.61,193400.0,20.3935,20.4127,20.2908,20.2908,193400.0
2005-05-23 11:00:00,31.61,31.63,31.51,31.51,106800.0,20.2908,20.3036,20.2266,20.2266,106800.0
2005-05-23 11:30:00,31.51,31.74,31.49,31.73,128000.0,20.2266,20.3742,20.2138,20.3678,128000.0
2005-05-23 12:00:00,31.72,31.85,31.7,31.76,110200.0,20.3614,20.4448,20.3486,20.3871,110200.0
2005-05-23 12:30:00,31.77,31.85,31.7,31.77,68100.0,20.3935,20.4448,20.3486,20.3935,68100.0
2005-05-23 13:00:00,31.77,31.94,31.74,31.81,109000.0,20.3935,20.5026,20.3742,20.4192,109000.0
2005-05-23 13:30:00,31.84,31.92,31.78,31.88,79600.0,20.4384,20.4898,20.3999,20.4641,79600.0
2005-05-23 14:00:00,31.9,32.0,31.85,31.96,121900.0,20.4769,20.5411,20.4448,20.5155,121900.0
2005-05-23 14:30:00,31.97,32.04,31.91,32.0,138900.0,20.5219,20.5668,20.4834,20.5411,138900.0
2005-05-23 15:00:00,31.99,32.03,31.91,31.96,136200.0,20.5347,20.5604,20.4834,20.5155,136200.0
2005-05-23 15:30:00,31.97,32.04,31.88,31.94,177700.0,20.5219,20.5668,20.4641,20.5026,177700.0
2005-05-24 09:30:00,31.98,31.98,31.53,31.78,232500.0,20.5283,20.5283,20.2394,20.3999,232500.0
2005-05-24 10:00:00,31.78,31.78,31.5,31.54,297000.0,20.3999,20.3999,20.2202,20.2458,297000.0
2005-05-24 10:30:00,31.54,31.54,31.37,31.53,230100.0,20.2458,20.2458,20.1367,20.2394,230100.0
2005-05-24 11:00:00,31.54,31.71,31.49,31.57,163000.0,20.2458,20.355,20.2138,20.2651,163000.0
2005-05-24 11:30:00,31.55,31.59,31.35,31.42,154400.0,20.2523,20.2779,20.1239,20.1688,154400.0
2005-05-24 12:00:00,31.43,31.64,31.43,31.51,75000.0,20.1752,20.31,20.1752,20.2266,75000.0
2005-05-24 12:30:00,31.52,31.52,31.45,31.5,123000.0,20.233,20.233,20.1881,20.2202,123000.0
2005-05-24 13:00:00,31.5,31.55,31.49,31.5,43000.0,20.2202,20.2523,20.2138,20.2202,43000.0
2005-05-24 13:30:00,31.5,31.59,31.48,31.58,55400.0,20.2202,20.2779,20.2073,20.2715,55400.0
2005-05-24 14:00:00,31.59,31.65,31.5,31.61,102200.0,20.2779,20.3165,20.2202,20.2908,102200.0
2005-05-24 14:30:00,31.61,31.62,31.51,31.58,91200.0,20.2908,20.2972,20.2266,20.2715,91200.0
2005-05-24 15:00:00,31.57,31.67,31.53,31.67,181800.0,20.2651,20.3293,20.2394,20.3293,181800.0
2005-05-24 15:30:00,31.67,31.7,31.6,31.64,164600.0,20.3293,20.3486,20.2844,20.31,164600.0
2005-05-25 09:30:00,31.64,31.74,31.4,31.51,116600.0,20.31,20.3742,20.156,20.2266,116600.0
2005-05-25 10:00:00,31.51,31.55,31.31,31.4,109500.0,20.2266,20.2523,20.0982,20.156,109500.0
2005-05-25 10:30:00,31.42,31.5,31.3,31.44,143500.0,20.1688,20.2202,20.0918,20.1817,143500.0
2005-05-25 11:00:00,31.45,31.51,31.39,31.49,92700.0,20.1881,20.2266,20.1496,20.2138,92700.0
2005-05-25 11:30:00,31.49,31.62,31.46,31.62,111000.0,20.2138,20.2972,20.1945,20.2972,111000.0
2005-05-25 12:00:00,31.61,31.62,31.52,31.57,81100.0,20.2908,20.2972,20.233,20.2651,81100.0
2005-05-25 12:30:00,31.58,31.68,31.54,31.59,43400.0,20.2715,20.3357,20.2458,20.2779,43400.0
2005-05-25 13:00:00,31.58,31.63,31.53,31.54,76200.0,20.2715,20.3036,20.2394,20.2458,76200.0
2005-05-25 13:30:00,31.53,31.69,31.52,31.55,143500.0,20.2394,20.3421,20.233,20.2523,143500.0
2005-05-25 14:00:00,31.58,31.72,31.57,31.72,103800.0,20.2715,20.3614,20.2651,20.3614,103800.0
2005-05-25 14:30:00,31.73,31.79,31.64,31.67,141700.0,20.3678,20.4063,20.31,20.3293,141700.0
2005-05-25 15:00:00,31.66,31.67,31.55,31.6,137500.0,20.3229,20.3293,20.2523,20.2844,137500.0
2005-05-25 15:30:00,31.58,31.68,31.58,31.66,223800.0,20.2715,20.3357,20.2715,20.3229,223800.0
2005-05-26 09:30:00,31.8,32.0,31.79,31.95,121900.0,20.4127,20.5411,20.4063,20.509,121900.0
2005-05-26 10:00:00,31.94,32.1,31.91,32.05,161800.0,20.5026,20.6053,20.4834,20.5732,161800.0
2005-05-26 10:30:00,32.05,32.09,32.02,32.05,122900.0,20.5732,20.5989,20.554,20.5732,122900.0
2005-05-26 11:00:00,32.06,32.1,32.01,32.08,95700.0,20.5796,20.6053,20.5475,20.5925,95700.0
2005-05-26 11:30:00,32.07,32.09,32.0,32.06,91600.0,20.5861,20.5989,20.5411,20.5796,91600.0
2005-05-26 12:00:00,32.06,32.07,31.94,31.99,49800.0,20.5796,20.5861,20.5026,20.5347,49800.0
2005-05-26 12:30:00,31.99,31.99,31.91,31.93,76600.0,20.5347,20.5347,20.4834,20.4962,76600.0
2005-05-26 13:00:00,31.93,31.98,31.85,31.88,92300.0,20.4962,20.5283,20.4448,20.4641,92300.0
2005-05-26 13:30:00,31.88,31.93,31.85,31.85,50100.0,20.4641,20.4962,20.4448,20.4448,50100.0
2005-05-26 14:00:00,31.85,31.95,31.82,31.95,90600.0,20.4448,20.509,20.4256,20.509,90600.0
2005-05-26 14:30:00,31.94,31.95,31.85,31.89,135700.0,20.5026,20.509,20.4448,20.4705,135700.0
2005-05-26 15:00:00,31.89,31.98,31.88,31.93,141500.0,20.4705,20.5283,20.4641,20.4962,141500.0
2005-05-26 15:30:00,31.93,31.95,31.83,31.89,232400.0,20.4962,20.509,20.432,20.4705,232400.0
2005-05-27 09:30:00,32.0,32.06,31.86,31.87,166200.0,20.5411,20.5796,20.4513,20.4577,166200.0
2005-05-27 10:00:00,31.87,31.96,31.87,31.88,119800.0,20.4577,20.5155,20.4577,20.4641,119800.0
2005-05-27 10:30:00,31.89,31.98,31.85,31.89,108500.0,20.4705,20.5283,20.4448,20.4705,108500.0
2005-05-27 11:00:00,31.89,31.96,31.85,31.93,73300.0,20.4705,20.5155,20.4448,20.4962,73300.0
2005-05-27 11:30:00,31.93,31.95,31.88,31.93,84700.0,20.4962,20.509,20.4641,20.4962,84700.0
2005-05-27 12:00:00,31.94,31.95,31.92,31.94,43400.0,20.5026,20.509,20.4898,20.5026,43400.0
2005-05-27 12:30:00,31.94,31.94,31.88,31.93,45500.0,20.5026,20.5026,20.4641,20.4962,45500.0
2005-05-27 13:00:00,31.93,31.93,31.87,31.9,51000.0,20.4962,20.4962,20.4577,20.4769,51000.0
2005-05-27 13:30:00,31.89,31.97,31.89,31.97,79700.0,20.4705,20.5219,20.4705,20.5219,79700.0
2005-05-27 14:00:00,31.97,32.0,31.95,31.97,67400.0,20.5219,20.5411,20.509,20.5219,67400.0
2005-05-27 14:30:00,31.97,31.99,31.93,31.97,47700.0,20.5219,20.5347,20.4962,20.5219,47700.0
2005-05-27 15:00:00,31.96,31.98,31.92,31.93,96800.0,20.5155,20.5283,20.4898,20.4962,96800.0
2005-05-27 15:30:00,31.93,31.96,31.87,31.92,91900.0,20.4962,20.5155,20.4577,20.4898,91900.0
2005-05-31 09:30:00,31.82,31.85,31.59,31.59,154400.0,20.4256,20.4448,20.2779,20.2779,154400.0
2005-05-31 10:00:00,31.6,31.84,31.58,31.84,98900.0,20.2844,20.4384,20.2715,20.4384,98900.0
2005-05-31 10:30:00,31.83,31.83,31.67,31.67,87400.0,20.432,20.432,20.3293,20.3293,87400.0
2005-05-31 11:00:00,31.67,31.77,31.66,31.73,77900.0,20.3293,20.3935,20.3229,20.3678,77900.0
2005-05-31 11:30:00,31.72,31.76,31.67,31.75,71800.0,20.3614,20.3871,20.3293,20.3807,71800.0
2005-05-31 12:00:00,31.76,31.77,31.71,31.77,44900.0,20.3871,20.3935,20.355,20.3935,44900.0
2005-05-31 12:30:00,31.77,31.87,31.73,31.85,73800.0,20.3935,20.4577,20.3678,20.4448,73800.0
2005-05-31 13:00:00,31.85,31.9,31.83,31.84,84800.0,20.4448,20.4769,20.432,20.4384,84800.0
2005-05-31 13:30:00,31.84,31.92,31.82,31.89,71300.0,20.4384,20.4898,20.4256,20.4705,71300.0
2005-05-31 14:00:00,31.88,31.97,31.86,31.97,112200.0,20.4641,20.5219,20.4513,20.5219,112200.0
2005-05-31 14:30:00,31.96,32.06,31.96,32.0,228300.0,20.5155,20.5796,20.5155,20.5411,228300.0
2005-05-31 15:00:00,32.0,32.09,32.0,32.01,185900.0,20.5411,20.5989,20.5411,20.5475,185900.0
2005-05-31 15:30:00,32.02,32.04,31.9,31.93,328700.0,20.554,20.5668,20.4769,20.4962,328700.0
2005-06-01 09:30:00,31.92,32.0,31.8,31.93,171900.0,20.4898,20.5411,20.4127,20.4962,171900.0
2005-06-01 10:00:00,31.93,32.2,31.93,32.12,230000.0,20.4962,20.6695,20.4962,20.6182,230000.0
2005-06-01 10:30:00,32.13,32.18,32.06,32.11,109800.0,20.6246,20.6567,20.5796,20.6117,109800.0
2005-06-01 11:00:00,32.12,32.29,32.09,32.24,174500.0,20.6182,20.7273,20.5989,20.6952,174500.0
2005-06-01 11:30:00,32.23,32.25,32.21,32.24,84000.0,20.6888,20.7016,20.6759,20.6952,84000.0
2005-06-01 12:00:00,32.23,32.3,32.23,32.24,152900.0,20.6888,20.7337,20.6888,20.6952,152900.0
2005-06-01 12:30:00,32.23,32.33,32.18,32.32,85600.0,20.6888,20.753,20.6567,20.7465,85600.0
2005-06-01 13:00:00,32.34,32.34,32.22,32.28,58500.0,20.7594,20.7594,20.6823,20.7209,58500.0
2005-06-01 13:30:00,32.29,32.32,32.21,32.32,96500.0,20.7273,20.7465,20.6759,20.7465,96500.0
2005-06-01 14:00:00,32.32,32.33,32.17,32.25,106300.0,20.7465,20.753,20.6503,20.7016,106300.0
2005-06-01 14:30:00,32.25,32.27,32.09,32.14,132200.0,20.7016,20.7144,20.5989,20.631,132200.0
2005-06-01 15:00:00,32.15,32.23,32.11,32.17,117900.0,20.6374,20.6888,20.6117,20.6503,117900.0
2005-06-01 15:30:00,32.16,32.34,32.16,32.33,129700.0,20.6438,20.7594,20.6438,20.753,129700.0
2005-06-02 09:30:00,32.33,32.5,32.09,32.35,141700.0,20.753,20.8621,20.5989,20.7658,141700.0
2005-06-02 10:00:00,32.36,32.42,32.25,32.35,89500.0,20.7722,20.8107,20.7016,20.7658,89500.0
2005-06-02 10:30:00,32.35,32.43,32.19,32.21,128600.0,20.7658,20.8172,20.6631,20.6759,128600.0
2005-06-02 11:00:00,32.23,32.27,32.13,32.24,57900.0,20.6888,20.7144,20.6246,20.6952,57900.0
2005-06-02 11:30:00,32.25,32.3,32.22,32.25,52700.0,20.7016,20.7337,20.6823,20.7016,52700.0
2005-06-02 12:00:00,32.25,32.31,32.25,32.28,53500.0,20.7016,20.7401,20.7016,20.7209,53500.0
2005-06-02 12:30:00,32.29,32.33,32.25,32.3,33800.0,20.7273,20.753,20.7016,20.7337,33800.0
2005-06-02 13:00:00,32.3,32.34,32.25,32.3,42900.0,20.7337,20.7594,20.7016,20.7337,42900.0
2005-06-02 13:30:00,32.3,32.34,32.26,32.29,52900.0,20.7337,20.7594,20.708,20.7273,52900.0
2005-06-02 14:00:00,32.29,32.41,32.28,32.41,58000.0,20.7273,20.8043,20.7209,20.8043,58000.0
2005-06-02 14:30:00,32.4,32.41,32.28,32.35,69600.0,20.7979,20.8043,20.7209,20.7658,69600.0
2005-06-02 15:00:00,32.36,32.42,32.3,32.31,70100.0,20.7722,20.8107,20.7337,20.7401,70100.0
2005-06-02 15:30:00,32.31,32.36,32.28,32.33,184400.0,20.7401,20.7722,20.7209,20.753,184400.0
2005-06-03 09:30:00,32.2,32.34,32.14,32.27,86100.0,20.6695,20.7594,20.631,20.7144,86100.0
2005-06-03 10:00:00,32.26,32.27,32.06,32.12,152100.0,20.708,20.7144,20.5796,20.6182,152100.0
2005-06-03 10:30:00,32.12,32.17,32.11,32.13,125800.0,20.6182,20.6503,20.6117,20.6246,125800.0
2005-06-03 11:00:00,32.13,32.16,32.11,32.16,93100.0,20.6246,20.6438,20.6117,20.6438,93100.0
2005-06-03 11:30:00,32.15,32.18,32.09,32.11,110800.0,20.6374,20.6567,20.5989,20.6117,110800.0
2005-06-03 12:00:00,32.11,32.12,32.01,32.08,73000.0,20.6117,20.6182,20.5475,20.5925,73000.0
2005-06-03 12:30:00,32.05,32.09,32.01,32.07,39800.0,20.5732,20.5989,20.5475,20.5861,39800.0
2005-06-03 13:00:00,32.08,32.11,32.03,32.11,34700.0,20.5925,20.6117,20.5604,20.6117,34700.0
2005-06-03 13:30:00,32.12,32.19,32.09,32.17,43300.0,20.6182,20.6631,20.5989,20.6503,43300.0
2005-06-03 14:00:00,32.19,32.23,32.08,32.14,107200.0,20.6631,20.6888,20.5925,20.631,107200.0
2005-06-03 14:30:00,32.11,32.18,32.04,32.12,86200.0,20.6117,20.6567,20.5668,20.6182,86200.0
2005-06-03 15:00:00,32.11,32.18,32.05,32.09,89500.0,20.6117,20.6567,20.5732,20.5989,89500.0
2005-06-03 15:30:00,32.1,32.2,32.09,32.12,170000.0,20.6053,20.6695,20.5989,20.6182,170000.0
2005-06-06 09:30:00,32.25,32.46,32.2,32.35,195900.0,20.7016,20.8364,20.6695,20.7658,195900.0
2005-06-06 10:00:00,32.35,32.42,32.28,32.37,187400.0,20.7658,20.8107,20.7209,20.7786,187400.0
2005-06-06 10:30:00,32.37,32.39,32.16,32.18,98600.0,20.7786,20.7915,20.6438,20.6567,98600.0
2005-06-06 11:00:00,32.19,32.21,32.1,32.11,67600.0,20.6631,20.6759,20.6053,20.6117,67600.0
2005-06-06 11:30:00,32.13,32.14,31.87,31.88,63600.0,20.6246,20.631,20.4577,20.4641,63600.0
2005-06-06 12:00:00,31.88,32.04,31.87,31.9,71600.0,20.4641,20.5668,20.4577,20.4769,71600.0
2005-06-06 12:30:00,31.9,31.99,31.87,31.87,46000.0,20.4769,20.5347,20.4577,20.4577,46000.0
2005-06-06 13:00:00,31.86,31.92,31.83,31.87,60500.0,20.4513,20.4898,20.432,20.4577,60500.0
2005-06-06 13:30:00,31.87,31.97,31.86,31.94,42800.0,20.4577,20.5219,20.4513,20.5026,42800.0
2005-06-06 14:00:00,31.93,32.05,31.9,32.02,54600.0,20.4962,20.5732,20.4769,20.554,54600.0
2005-06-06 14:30:00,32.02,32.06,31.94,32.0,70600.0,20.554,20.5796,20.5026,20.5411,70600.0
2005-06-06 15:00:00,31.98,32.06,31.95,32.03,113900.0,20.5283,20.5796,20.509,20.5604,113900.0
2005-06-06 15:30:00,32.04,32.11,31.98,32.06,205300.0,20.5668,20.6117,20.5283,20.5796,205300.0
2005-06-07 09:30:00,32.29,32.4,32.18,32.38,178900.0,20.7273,20.7979,20.6567,20.7851,178900.0
2005-06-07 10:00:00,32.38,32.69,32.38,32.69,170400.0,20.7851,20.984,20.7851,20.984,170400.0
2005-06-07 10:30:00,32.69,32.71,32.62,32.7,314900.0,20.984,20.9969,20.9391,20.9905,314900.0
2005-06-07 11:00:00,32.7,32.71,32.65,32.7,99100.0,20.9905,20.9969,20.9584,20.9905,99100.0
2005-06-07 11:30:00,32.7,32.85,32.7,32.85,126200.0,20.9905,21.0868,20.9905,21.0868,126200.0
2005-06-07 12:00:00,32.85,32.85,32.74,32.76,51900.0,21.0868,21.0868,21.0161,21.029,51900.0
2005-06-07 12:30:00,32.76,32.87,32.76,32.85,52400.0,21.029,21.0996,21.029,21.0868,52400.0
2005-06-07 13:00:00,32.85,32.86,32.77,32.79,65300.0,21.0868,21.0932,21.0354,21.0482,65300.0
2005-06-07 13:30:00,32.79,32.79,32.73,32.74,66100.0,21.0482,21.0482,21.0097,21.0161,66100.0
2005-06-07 14:00:00,32.74,32.75,32.61,32.65,206300.0,21.0161,21.0226,20.9327,20.9584,206300.0
2005-06-07 14:30:00,32.63,32.8,32.63,32.7,123600.0,20.9455,21.0547,20.9455,20.9905,123600.0
2005-06-07 15:00:00,32.7,32.72,32.61,32.66,140200.0,20.9905,21.0033,20.9327,20.9648,140200.0
2005-06-07 15:30:00,32.66,32.7,32.55,32.55,244800.0,20.9648,20.9905,20.8942,20.8942,244800.0
2005-06-08 09:30:00,32.76,32.76,32.25,32.3,142500.0,21.029,21.029,20.7016,20.7337,142500.0
2005-06-08 10:00:00,32.28,32.3,32.16,32.21,101900.0,20.7209,20.7337,20.6438,20.6759,101900.0
2005-06-08 10:30:00,32.21,32.29,32.19,32.26,123600.0,20.6759,20.7273,20.6631,20.708,123600.0
2005-06-08 11:00:00,32.26,32.28,32.13,32.28,121300.0,20.708,20.7209,20.6246,20.7209,121300.0
2005-06-08 11:30:00,32.3,32.31,32.19,32.21,141200.0,20.7337,20.7401,20.6631,20.6759,141200.0
2005-06-08 12:00:00,32.21,32.25,32.15,32.15,109300.0,20.6759,20.7016,20.6374,20.6374,109300.0
2005-06-08 12:30:00,32.15,32.26,32.12,32.2,106900.0,20.6374,20.708,20.6182,20.6695,106900.0
2005-06-08 13:00:00,32.19,32.34,32.16,32.26,213200.0,20.6631,20.7594,20.6438,20.708,213200.0
2005-06-08 13:30:00,32.25,32.31,32.05,32.11,187100.0,20.7016,20.7401,20.5732,20.6117,187100.0
2005-06-08 14:00:00,32.1,32.11,31.82,31.83,141200.0,20.6053,20.6117,20.4256,20.432,141200.0
2005-06-08 14:30:00,31.83,31.93,31.78,31.84,166600.0,20.432,20.4962,20.3999,20.4384,166600.0
2005-06-08 15:00:00,31.83,31.9,31.69,31.72,190400.0,20.432,20.4769,20.3421,20.3614,190400.0
2005-06-08 15:30:00,31.72,31.73,31.66,31.67,224500.0,20.3614,20.3678,20.3229,20.3293,224500.0
2005-06-09 09:30:00,31.6,31.61,30.96,31.22,542500.0,20.2844,20.2908,19.8735,20.0404,542500.0
2005-06-09 10:00:00,31.21,31.29,31.08,31.14,310900.0,20.034,20.0854,19.9506,19.9891,310900.0
2005-06-09 10:30:00,31.13,31.19,31.05,31.17,121300.0,19.9827,20.0212,19.9313,20.0083,121300.0
2005-06-09 11:00:00,31.2,31.21,31.13,31.16,111400.0,20.0276,20.034,19.9827,20.0019,111400.0
2005-06-09 11:30:00,31.16,31.36,31.14,31.29,169000.0,20.0019,20.1303,19.9891,20.0854,169000.0
2005-06-09 12:00:00,31.29,31.42,31.26,31.39,108700.0,20.0854,20.1688,20.0661,20.1496,108700.0
2005-06-09 12:30:00,31.4,31.44,31.35,31.36,116500.0,20.156,20.1817,20.1239,20.1303,116500.0
2005-06-09 13:00:00,31.36,31.38,31.22,31.27,93300.0,20.1303,20.1431,20.0404,20.0725,93300.0
2005-06-09 13:30:00,31.27,31.3,31.18,31.26,117400.0,20.0725,20.0918,20.0148,20.0661,117400.0
2005-06-09 14:00:00,31.25,31.33,31.15,31.27,288600.0,20.0597,20.111,19.9955,20.0725,288600.0
2005-06-09 14:30:00,31.27,31.42,31.25,31.41,170500.0,20.0725,20.1688,20.0597,20.1624,170500.0
2005-06-09 15:00:00,31.42,31.48,31.39,31.46,183300.0,20.1688,20.2073,20.1496,20.1945,183300.0
2005-06-09 15:30:00,31.46,31.5,31.41,31.5,183500.0,20.1945,20.2202,20.1624,20.2202,183500.0
2005-06-10 09:30:00,31.73,31.8,31.39,31.56,250300.0,20.3678,20.4127,20.1496,20.2587,250300.0
2005-06-10 10:00:00,31.56,31.71,31.54,31.65,119800.0,20.2587,20.355,20.2458,20.3165,119800.0
2005-06-10 10:30:00,31.64,31.71,31.59,31.63,88400.0,20.31,20.355,20.2779,20.3036,88400.0
2005-06-10 11:00:00,31.63,31.69,31.59,31.65,73300.0,20.3036,20.3421,20.2779,20.3165,73300.0
2005-06-10 11:30:00,31.64,31.65,31.4,31.43,103800.0,20.31,20.3165,20.156,20.1752,103800.0
2005-06-10 12:00:00,31.42,31.44,31.23,31.25,84300.0,20.1688,20.1817,20.0469,20.0597,84300.0
2005-06-10 12:30:00,31.25,31.39,31.25,31.37,44800.0,20.0597,20.1496,20.0597,20.1367,44800.0
2005-06-10 13:00:00,31.37,31.46,31.32,31.38,69700.0,20.1367,20.1945,20.1046,20.1431,69700.0
2005-06-10 13:30:00,31.38,31.6,31.38,31.53,65600.0,20.1431,20.2844,20.1431,20.2394,65600.0
2005-06-10 14:00:00,31.51,31.56,31.47,31.51,137600.0,20.2266,20.2587,20.2009,20.2266,137600.0
2005-06-10 14:30:00,31.51,31.52,31.45,31.48,150300.0,20.2266,20.233,20.1881,20.2073,150300.0
2005-06-10 15:00:00,31.49,31.52,31.39,31.46,307300.0,20.2138,20.233,20.1496,20.1945,307300.0
2005-06-10 15:30:00,31.45,31.49,31.35,31.41,279000.0,20.1881,20.2138,20.1239,20.1624,279000.0
2005-06-13 09:30:00,31.42,31.63,31.41,31.53,104800.0,20.1688,20.3036,20.1624,20.2394,104800.0
2005-06-13 10:00:00,31.56,31.66,31.51,31.6,140600.0,20.2587,20.3229,20.2266,20.2844,140600.0
2005-06-13 10:30:00,31.58,32.11,31.57,31.76,201000.0,20.2715,20.6117,20.2651,20.3871,201000.0
2005-06-13 11:00:00,31.76,31.9,31.76,31.85,163200.0,20.3871,20.4769,20.3871,20.4448,163200.0
2005-06-13 11:30:00,31.84,31.87,31.67,31.67,60500.0,20.4384,20.4577,20.3293,20.3293,60500.0
2005-06-13 12:00:00,31.68,31.7,31.58,31.6,100000.0,20.3357,20.3486,20.2715,20.2844,100000.0
2005-06-13 12:30:00,31.6,31.63,31.5,31.54,116100.0,20.2844,20.3036,20.2202,20.2458,116100.0
2005-06-13 13:00:00,31.53,31.66,31.53,31.64,74700.0,20.2394,20.3229,20.2394,20.31,74700.0
2005-06-13 13:30:00,31.65,31.65,31.58,31.58,74700.0,20.3165,20.3165,20.2715,20.2715,74700.0
2005-06-13 14:00:00,31.58,31.65,31.53,31.58,86900.0,20.2715,20.3165,20.2394,20.2715,86900.0
2005-06-13 14:30:00,31.58,31.67,31.57,31.63,121800.0,20.2715,20.3293,20.2651,20.3036,121800.0
2005-06-13 15:00:00,31.63,31.65,31.5,31.63,108000.0,20.3036,20.3165,20.2202,20.3036,108000.0
2005-06-13 15:30:00,31.62,31.72,31.59,31.63,153800.0,20.2972,20.3614,20.2779,20.3036,153800.0
2005-06-14 09:30:00,31.74,31.9,31.45,31.56,314700.0,20.3742,20.4769,20.1881,20.2587,314700.0
2005-06-14 10:00:00,31.57,31.73,31.5,31.5,214400.0,20.2651,20.3678,20.2202,20.2202,214400.0
2005-06-14 10:30:00,31.51,31.7,31.48,31.59,103900.0,20.2266,20.3486,20.2073,20.2779,103900.0
2005-06-14 11:00:00,31.59,31.68,31.57,31.66,135600.0,20.2779,20.3357,20.2651,20.3229,135600.0
2005-06-14 11:30:00,31.66,31.75,31.6,31.74,92900.0,20.3229,20.3807,20.2844,20.3742,92900.0
2005-06-14 12:00:00,31.73,31.74,31.66,31.68,62300.0,20.3678,20.3742,20.3229,20.3357,62300.0
2005-06-14 12:30:00,31.68,31.71,31.61,31.68,45200.0,20.3357,20.355,20.2908,20.3357,45200.0
2005-06-14 13:00:00,31.67,31.7,31.58,31.65,79200.0,20.3293,20.3486,20.2715,20.3165,79200.0
2005-06-14 13:30:00,31.65,31.68,31.58,31.66,110300.0,20.3165,20.3357,20.2715,20.3229,110300.0
2005-06-14 14:00:00,31.66,31.66,31.57,31.62,118900.0,20.3229,20.3229,20.2651,20.2972,118900.0
2005-06-14 14:30:00,31.64,31.65,31.58,31.64,72500.0,20.31,20.3165,20.2715,20.31,72500.0
2005-06-14 15:00:00,31.62,31.66,31.59,31.6,112800.0,20.2972,20.3229,20.2779,20.2844,112800.0
2005-06-14 15:30:00,31.61,31.64,31.56,31.6,198100.0,20.2908,20.31,20.2587,20.2844,198100.0
2005-06-15 09:30:00,31.78,31.83,31.6,31.63,76400.0,20.3999,20.432,20.2844,20.3036,76400.0
2005-06-15 10:00:00,31.64,31.74,31.59,31.66,89800.0,20.31,20.3742,20.2779,20.3229,89800.0
2005-06-15 10:30:00,31.68,31.68,31.46,31.51,155900.0,20.3357,20.3357,20.1945,20.2266,155900.0
2005-06-15 11:00:00,31.51,31.59,31.46,31.51,85200.0,20.2266,20.2779,20.1945,20.2266,85200.0
2005-06-15 11:30:00,31.5,31.57,31.46,31.55,64100.0,20.2202,20.2651,20.1945,20.2523,64100.0
2005-06-15 12:00:00,31.57,31.68,31.54,31.65,233300.0,20.2651,20.3357,20.2458,20.3165,233300.0
2005-06-15 12:30:00,31.66,31.7,31.64,31.66,111100.0,20.3229,20.3486,20.31,20.3229,111100.0
2005-06-15 13:00:00,31.66,31.75,31.63,31.66,120000.0,20.3229,20.3807,20.3036,20.3229,120000.0
2005-06-15 13:30:00,31.67,31.83,31.66,31.8,83100.0,20.3293,20.432,20.3229,20.4127,83100.0
2005-06-15 14:00:00,31.79,31.94,31.77,31.86,157000.0,20.4063,20.5026,20.3935,20.4513,157000.0
2005-06-15 14:30:00,31.89,31.99,31.85,31.89,78000.0,20.4705,20.5347,20.4448,20.4705,78000.0
2005-06-15 15:00:00,31.89,31.96,31.85,31.95,112500.0,20.4705,20.5155,20.4448,20.509,112500.0
2005-06-15 15:30:00,31.94,32.14,31.92,32.11,275000.0,20.5026,20.631,20.4898,20.6117,275000.0
2005-06-16 09:30:00,32.25,32.39,32.15,32.28,177600.0,20.7016,20.7915,20.6374,20.7209,177600.0
2005-06-16 10:00:00,32.3,32.44,32.26,32.38,127800.0,20.7337,20.8236,20.708,20.7851,127800.0
2005-06-16 10:30:00,32.37,32.38,32.25,32.28,106600.0,20.7786,20.7851,20.7016,20.7209,106600.0
2005-06-16 11:00:00,32.28,32.36,32.26,32.34,120400.0,20.7209,20.7722,20.708,20.7594,120400.0
2005-06-16 11:30:00,32.35,32.36,32.25,32.35,64600.0,20.7658,20.7722,20.7016,20.7658,64600.0
2005-06-16 12:00:00,32.35,32.42,32.23,32.42,116600.0,20.7658,20.8107,20.6888,20.8107,116600.0
2005-06-16 12:30:00,32.39,32.46,32.38,32.41,131900.0,20.7915,20.8364,20.7851,20.8043,131900.0
2005-06-16 13:00:00,32.4,32.5,32.37,32.48,111800.0,20.7979,20.8621,20.7786,20.8492,111800.0
2005-06-16 13:30:00,32.48,32.5,32.46,32.48,98700.0,20.8492,20.8621,20.8364,20.8492,98700.0
2005-06-16 14:00:00,32.49,32.52,32.42,32.51,147000.0,20.8557,20.8749,20.8107,20.8685,147000.0
2005-06-16 14:30:00,32.51,32.58,32.49,32.57,113600.0,20.8685,20.9134,20.8557,20.907,113600.0
2005-06-16 15:00:00,32.58,32.58,32.53,32.57,130000.0,20.9134,20.9134,20.8813,20.907,130000.0
2005-06-16 15:30:00,32.58,32.66,32.54,32.62,179300.0,20.9134,20.9648,20.8878,20.9391,179300.0
2005-06-17 09:30:00,33.09,33.24,32.85,33.1,723700.0,21.2408,21.3371,21.0868,21.2472,723700.0
2005-06-17 10:00:00,33.13,33.28,33.06,33.21,256800.0,21.2665,21.3628,21.2216,21.3178,256800.0
2005-06-17 10:30:00,33.22,33.36,33.15,33.16,125200.0,21.3243,21.4141,21.2793,21.2857,125200.0
2005-06-17 11:00:00,33.16,33.21,33.06,33.18,131700.0,21.2857,21.3178,21.2216,21.2986,131700.0
2005-06-17 11:30:00,33.18,33.19,33.01,33.06,192400.0,21.2986,21.305,21.1895,21.2216,192400.0
2005-06-17 12:00:00,33.06,33.08,32.91,32.93,78800.0,21.2216,21.2344,21.1253,21.1381,78800.0
2005-06-17 12:30:00,32.93,32.99,32.91,32.97,62800.0,21.1381,21.1766,21.1253,21.1638,62800.0
2005-06-17 13:00:00,32.98,33.04,32.93,33.02,95100.0,21.1702,21.2087,21.1381,21.1959,95100.0
2005-06-17 13:30:00,33.02,33.07,33.0,33.04,74400.0,21.1959,21.228,21.183,21.2087,74400.0
2005-06-17 14:00:00,33.03,33.11,32.98,32.98,74300.0,21.2023,21.2536,21.1702,21.1702,74300.0
2005-06-17 14:30:00,32.98,33.04,32.96,33.02,120100.0,21.1702,21.2087,21.1574,21.1959,120100.0
2005-06-17 15:00:00,33.02,33.07,32.97,33.05,121300.0,21.1959,21.228,21.1638,21.2151,121300.0
2005-06-17 15:30:00,33.06,33.1,32.98,33.0,205700.0,21.2216,21.2472,21.1702,21.183,205700.0
2005-06-20 09:30:00,32.36,32.49,32.2,32.41,288400.0,20.7722,20.8557,20.6695,20.8043,288400.0
2005-06-20 10:00:00,32.42,32.48,32.36,32.39,183600.0,20.8107,20.8492,20.7722,20.7915,183600.0
2005-06-20 10:30:00,32.41,32.5,32.38,32.47,136500.0,20.8043,20.8621,20.7851,20.8428,136500.0
2005-06-20 11:00:00,32.48,32.49,32.39,32.42,99900.0,20.8492,20.8557,20.7915,20.8107,99900.0
2005-06-20 11:30:00,32.42,32.44,32.39,32.44,61000.0,20.8107,20.8236,20.7915,20.8236,61000.0
2005-06-20 12:00:00,32.44,32.47,32.37,32.42,62300.0,20.8236,20.8428,20.7786,20.8107,62300.0
2005-06-20 12:30:00,32.41,32.43,32.38,32.38,90200.0,20.8043,20.8172,20.7851,20.7851,90200.0
2005-06-20 13:00:00,32.38,32.42,32.35,32.39,82300.0,20.7851,20.8107,20.7658,20.7915,82300.0
2005-06-20 13:30:00,32.39,32.45,32.36,32.41,76000.0,20.7915,20.83,20.7722,20.8043,76000.0
2005-06-20 14:00:00,32.41,32.51,32.38,32.51,134500.0,20.8043,20.8685,20.7851,20.8685,134500.0
2005-06-20 14:30:00,32.51,32.51,32.42,32.43,185100.0,20.8685,20.8685,20.8107,20.8172,185100.0
2005-06-20 15:00:00,32.44,32.6,32.43,32.49,143500.0,20.8236,20.9263,20.8172,20.8557,143500.0
2005-06-20 15:30:00,32.51,32.56,32.42,32.45,237200.0,20.8685,20.9006,20.8107,20.83,237200.0
2005-06-21 09:30:00,32.45,32.7,32.44,32.58,239900.0,20.83,20.9905,20.8236,20.9134,239900.0
2005-06-21 10:00:00,32.58,32.6,32.43,32.56,94200.0,20.9134,20.9263,20.8172,20.9006,94200.0
2005-06-21 10:30:00,32.58,32.66,32.53,32.65,97400.0,20.9134,20.9648,20.8813,20.9584,97400.0
2005-06-21 11:00:00,32.66,32.7,32.55,32.56,114200.0,20.9648,20.9905,20.8942,20.9006,114200.0
2005-06-21 11:30:00,32.56,32.6,32.5,32.5,154000.0,20.9006,20.9263,20.8621,20.8621,154000.0
2005-06-21 12:00:00,32.5,32.58,32.5,32.55,76900.0,20.8621,20.9134,20.8621,20.8942,76900.0
2005-06-21 12:30:00,32.54,32.61,32.51,32.6,40000.0,20.8878,20.9327,20.8685,20.9263,40000.0
2005-06-21 13:00:00,32.61,32.61,32.45,32.48,59400.0,20.9327,20.9327,20.83,20.8492,59400.0
2005-06-21 13:30:00,32.48,32.62,32.48,32.52,86900.0,20.8492,20.9391,20.8492,20.8749,86900.0
2005-06-21 14:00:00,32.52,32.6,32.5,32.51,105300.0,20.8749,20.9263,20.8621,20.8685,105300.0
2005-06-21 14:30:00,32.51,32.57,32.51,32.52,116800.0,20.8685,20.907,20.8685,20.8749,116800.0
2005-06-21 15:00:00,32.53,32.54,32.39,32.39,302900.0,20.8813,20.8878,20.7915,20.7915,302900.0
2005-06-21 15:30:00,32.4,32.43,32.35,32.42,252800.0,20.7979,20.8172,20.7658,20.8107,252800.0
2005-06-22 09:30:00,32.48,32.67,32.45,32.53,450100.0,20.8492,20.9712,20.83,20.8813,450100.0
2005-06-22 10:00:00,32.54,32.54,32.4,32.41,178900.0,20.8878,20.8878,20.7979,20.8043,178900.0
2005-06-22 10:30:00,32.41,32.49,32.32,32.33,174300.0,20.8043,20.8557,20.7465,20.753,174300.0
2005-06-22 11:00:00,32.33,32.43,32.31,32.36,188500.0,20.753,20.8172,20.7401,20.7722,188500.0
2005-06-22 11:30:00,32.35,32.45,32.29,32.42,112100.0,20.7658,20.83,20.7273,20.8107,112100.0
2005-06-22 12:00:00,32.42,32.47,32.39,32.4,146400.0,20.8107,20.8428,20.7915,20.7979,146400.0
2005-06-22 12:30:00,32.4,32.43,32.39,32.41,664400.0,20.7979,20.8172,20.7915,20.8043,664400.0
2005-06-22 13:00:00,32.41,32.45,32.39,32.41,1184700.0,20.8043,20.83,20.7915,20.8043,1184700.0
2005-06-22 13:30:00,32.41,32.42,32.32,32.34,58100.0,20.8043,20.8107,20.7465,20.7594,58100.0
2005-06-22 14:00:00,32.32,32.33,32.1,32.15,119100.0,20.7465,20.753,20.6053,20.6374,119100.0
2005-06-22 14:30:00,32.14,32.17,32.04,32.15,116800.0,20.631,20.6503,20.5668,20.6374,116800.0
2005-06-22 15:00:00,32.16,32.25,32.14,32.23,96200.0,20.6438,20.7016,20.631,20.6888,96200.0
2005-06-22 15:30:00,32.22,32.26,32.18,32.24,135100.0,20.6823,20.708,20.6567,20.6952,135100.0
2005-06-23 09:30:00,32.13,32.14,31.79,31.81,119800.0,20.6246,20.631,20.4063,20.4192,119800.0
2005-06-23 10:00:00,31.81,31.82,31.55,31.56,226400.0,20.4192,20.4256,20.2523,20.2587,226400.0
2005-06-23 10:30:00,31.55,31.59,31.51,31.59,198400.0,20.2523,20.2779,20.2266,20.2779,198400.0
2005-06-23 11:00:00,31.58,31.7,31.56,31.63,224400.0,20.2715,20.3486,20.2587,20.3036,224400.0
2005-06-23 11:30:00,31.66,31.67,31.57,31.59,116800.0,20.3229,20.3293,20.2651,20.2779,116800.0
2005-06-23 12:00:00,31.58,31.63,31.52,31.58,196500.0,20.2715,20.3036,20.233,20.2715,196500.0
2005-06-23 12:30:00,31.58,31.6,31.56,31.56,48500.0,20.2715,20.2844,20.2587,20.2587,48500.0
2005-06-23 13:00:00,31.56,31.59,31.48,31.55,139200.0,20.2587,20.2779,20.2073,20.2523,139200.0
2005-06-23 13:30:00,31.55,31.58,31.38,31.46,215300.0,20.2523,20.2715,20.1431,20.1945,215300.0
2005-06-23 14:00:00,31.46,31.51,31.44,31.46,115200.0,20.1945,20.2266,20.1817,20.1945,115200.0
2005-06-23 14:30:00,31.45,31.46,31.34,31.38,163100.0,20.1881,20.1945,20.1175,20.1431,163100.0
2005-06-23 15:00:00,31.38,31.39,31.21,31.22,173100.0,20.1431,20.1496,20.034,20.0404,173100.0
2005-06-23 15:30:00,31.24,31.25,31.12,31.17,442700.0,20.0533,20.0597,19.9762,20.0083,442700.0
2005-06-24 09:30:00,31.17,31.17,30.85,30.95,369100.0,20.0083,20.0083,19.8029,19.8671,369100.0
2005-06-24 10:00:00,30.95,30.95,30.76,30.76,277700.0,19.8671,19.8671,19.7452,19.7452,277700.0
2005-06-24 10:30:00,30.76,30.82,30.58,30.65,255600.0,19.7452,19.7837,19.6296,19.6745,255600.0
2005-06-24 11:00:00,30.65,30.79,30.64,30.79,226600.0,19.6745,19.7644,19.6681,19.7644,226600.0
2005-06-24 11:30:00,30.79,30.84,30.61,30.75,306700.0,19.7644,19.7965,19.6489,19.7387,306700.0
2005-06-24 12:00:00,30.75,30.8,30.72,30.74,208400.0,19.7387,19.7708,19.7195,19.7323,208400.0
2005-06-24 12:30:00,30.74,30.74,30.62,30.62,103900.0,19.7323,19.7323,19.6553,19.6553,103900.0
2005-06-24 13:00:00,30.62,30.64,30.55,30.56,140000.0,19.6553,19.6681,19.6104,19.6168,140000.0
2005-06-24 13:30:00,30.55,30.56,30.27,30.28,260300.0,19.6104,19.6168,19.4306,19.437,260300.0
2005-06-24 14:00:00,30.28,30.38,30.25,30.35,164700.0,19.437,19.5012,19.4178,19.482,164700.0
2005-06-24 14:30:00,30.35,30.41,30.29,30.3,253900.0,19.482,19.5205,19.4435,19.4499,253900.0
2005-06-24 15:00:00,30.31,30.46,30.27,30.45,288600.0,19.4563,19.5526,19.4306,19.5462,288600.0
2005-06-24 15:30:00,30.45,30.47,30.35,30.35,302000.0,19.5462,19.559,19.482,19.482,302000.0
2005-06-27 09:30:00,30.43,30.44,30.08,30.09,235700.0,19.5333,19.5397,19.3087,19.3151,235700.0
2005-06-27 10:00:00,30.09,30.25,30.08,30.19,219500.0,19.3151,19.4178,19.3087,19.3793,219500.0
2005-06-27 10:30:00,30.17,30.25,30.14,30.14,168700.0,19.3664,19.4178,19.3472,19.3472,168700.0
2005-06-27 11:00:00,30.14,30.23,30.09,30.19,157600.0,19.3472,19.4049,19.3151,19.3793,157600.0
2005-06-27 11:30:00,30.2,30.21,30.12,30.12,188900.0,19.3857,19.3921,19.3343,19.3343,188900.0
2005-06-27 12:00:00,30.12,30.14,30.03,30.07,130300.0,19.3343,19.3472,19.2766,19.3022,130300.0
2005-06-27 12:30:00,30.06,30.07,29.8,29.85,262200.0,19.2958,19.3022,19.1289,19.161,262200.0
2005-06-27 13:00:00,29.83,29.88,29.78,29.86,249300.0,19.1482,19.1803,19.1161,19.1674,249300.0
2005-06-27 13:30:00,29.84,29.97,29.84,29.92,151500.0,19.1546,19.2381,19.1546,19.206,151500.0
2005-06-27 14:00:00,29.93,30.0,29.89,29.98,381300.0,19.2124,19.2573,19.1867,19.2445,381300.0
2005-06-27 14:30:00,29.99,30.0,29.95,29.99,298900.0,19.2509,19.2573,19.2252,19.2509,298900.0
2005-06-27 15:00:00,29.99,30.0,29.92,29.98,407700.0,19.2509,19.2573,19.206,19.2445,407700.0
2005-06-27 15:30:00,29.98,30.04,29.97,30.0,706800.0,19.2445,19.283,19.2381,19.2573,706800.0
2005-06-28 09:30:00,30.19,30.62,29.97,30.58,609200.0,19.3793,19.6553,19.2381,19.6296,609200.0
2005-06-28 10:00:00,30.58,30.6,30.48,30.58,538200.0,19.6296,19.6425,19.5654,19.6296,538200.0
2005-06-28 10:30:00,30.59,30.71,30.55,30.55,288700.0,19.636,19.7131,19.6104,19.6104,288700.0
2005-06-28 11:00:00,30.54,30.59,30.48,30.53,234700.0,19.6039,19.636,19.5654,19.5975,234700.0
2005-06-28 11:30:00,30.53,30.77,30.53,30.72,378800.0,19.5975,19.7516,19.5975,19.7195,378800.0
2005-06-28 12:00:00,30.72,30.86,30.71,30.82,268400.0,19.7195,19.8094,19.7131,19.7837,268400.0
2005-06-28 12:30:00,30.82,30.82,30.74,30.77,161400.0,19.7837,19.7837,19.7323,19.7516,161400.0
2005-06-28 13:00:00,30.78,30.85,30.74,30.84,239800.0,19.758,19.8029,19.7323,19.7965,239800.0
2005-06-28 13:30:00,30.84,30.84,30.76,30.78,184400.0,19.7965,19.7965,19.7452,19.758,184400.0
2005-06-28 14:00:00,30.78,30.88,30.76,30.83,306400.0,19.758,19.8222,19.7452,19.7901,306400.0
2005-06-28 14:30:00,30.83,30.97,30.83,30.95,349300.0,19.7901,19.88,19.7901,19.8671,349300.0
2005-06-28 15:00:00,30.95,31.1,30.94,31.1,228300.0,19.8671,19.9634,19.8607,19.9634,228300.0
2005-06-28 15:30:00,31.11,31.28,31.09,31.25,523100.0,19.9698,20.079,19.957,20.0597,523100.0
2005-06-29 09:30:00,31.38,31.39,31.0,31.06,258000.0,20.1431,20.1496,19.8992,19.9377,258000.0
2005-06-29 10:00:00,31.06,31.44,31.03,31.4,180300.0,19.9377,20.1817,19.9185,20.156,180300.0
2005-06-29 10:30:00,31.36,31.51,31.35,31.46,183700.0,20.1303,20.2266,20.1239,20.1945,183700.0
2005-06-29 11:00:00,31.46,31.46,31.24,31.3,148300.0,20.1945,20.1945,20.0533,20.0918,148300.0
2005-06-29 11:30:00,31.3,31.4,31.26,31.31,90900.0,20.0918,20.156,20.0661,20.0982,90900.0
2005-06-29 12:00:00,31.31,31.35,31.25,31.35,70700.0,20.0982,20.1239,20.0597,20.1239,70700.0
2005-06-29 12:30:00,31.35,31.38,31.3,31.35,137900.0,20.1239,20.1431,20.0918,20.1239,137900.0
2005-06-29 13:00:00,31.33,31.35,31.3,31.32,102300.0,20.111,20.1239,20.0918,20.1046,102300.0
2005-06-29 13:30:00,31.32,31.36,31.27,31.31,226300.0,20.1046,20.1303,20.0725,20.0982,226300.0
2005-06-29 14:00:00,31.31,31.39,31.29,31.35,142800.0,20.0982,20.1496,20.0854,20.1239,142800.0
2005-06-29 14:30:00,31.35,31.41,31.33,31.34,180700.0,20.1239,20.1624,20.111,20.1175,180700.0
2005-06-29 15:00:00,31.35,31.41,31.31,31.39,174500.0,20.1239,20.1624,20.0982,20.1496,174500.0
2005-06-29 15:30:00,31.39,31.44,31.3,31.31,206100.0,20.1496,20.1817,20.0918,20.0982,206100.0
2005-06-30 09:30:00,31.5,31.6,31.28,31.42,199300.0,20.2202,20.2844,20.079,20.1688,199300.0
2005-06-30 10:00:00,31.42,31.5,31.37,31.46,80400.0,20.1688,20.2202,20.1367,20.1945,80400.0
2005-06-30 10:30:00,31.45,31.51,31.44,31.46,113900.0,20.1881,20.2266,20.1817,20.1945,113900.0
2005-06-30 11:00:00,31.45,31.47,31.41,31.42,155000.0,20.1881,20.2009,20.1624,20.1688,155000.0
2005-06-30 11:30:00,31.43,31.47,31.41,31.46,80900.0,20.1752,20.2009,20.1624,20.1945,80900.0
2005-06-30 12:00:00,31.45,31.48,31.43,31.48,56200.0,20.1881,20.2073,20.1752,20.2073,56200.0
2005-06-30 12:30:00,31.48,31.48,31.4,31.43,69200.0,20.2073,20.2073,20.156,20.1752,69200.0
2005-06-30 13:00:00,31.44,31.47,31.4,31.45,108900.0,20.1817,20.2009,20.156,20.1881,108900.0
2005-06-30 13:30:00,31.46,31.46,31.33,31.4,170800.0,20.1945,20.1945,20.111,20.156,170800.0
2005-06-30 14:00:00,31.4,31.46,31.23,31.29,179100.0,20.156,20.1945,20.0469,20.0854,179100.0
2005-06-30 14:30:00,31.28,31.33,31.08,31.24,258300.0,20.079,20.111,19.9506,20.0533,258300.0
2005-06-30 15:00:00,31.23,31.23,31.02,31.04,152400.0,20.0469,20.0469,19.9121,19.9249,152400.0
2005-06-30 15:30:00,31.03,31.05,30.84,30.92,247300.0,19.9185,19.9313,19.7965,19.8479,247300.0
2005-07-01 09:30:00,31.16,31.27,31.1,31.24,156800.0,20.0019,20.0725,19.9634,20.0533,156800.0
2005-07-01 10:00:00,31.25,31.5,31.25,31.46,224800.0,20.0597,20.2202,20.0597,20.1945,224800.0
2005-07-01 10:30:00,31.46,31.61,31.45,31.56,150700.0,20.1945,20.2908,20.1881,20.2587,150700.0
2005-07-01 11:00:00,31.57,31.57,31.4,31.49,106000.0,20.2651,20.2651,20.156,20.2138,106000.0
2005-07-01 11:30:00,31.49,31.51,31.36,31.38,88900.0,20.2138,20.2266,20.1303,20.1431,88900.0
2005-07-01 12:00:00,31.37,31.48,31.37,31.44,76400.0,20.1367,20.2073,20.1367,20.1817,76400.0
2005-07-01 12:30:00,31.43,31.48,31.39,31.46,82200.0,20.1752,20.2073,20.1496,20.1945,82200.0
2005-07-01 13:00:00,31.45,31.49,31.38,31.42,108900.0,20.1881,20.2138,20.1431,20.1688,108900.0
2005-07-01 13:30:00,31.42,31.52,31.4,31.48,67700.0,20.1688,20.233,20.156,20.2073,67700.0
2005-07-01 14:00:00,31.48,31.65,31.48,31.54,169000.0,20.2073,20.3165,20.2073,20.2458,169000.0
2005-07-01 14:30:00,31.54,31.55,31.47,31.47,76800.0,20.2458,20.2523,20.2009,20.2009,76800.0
2005-07-01 15:00:00,31.46,31.5,31.39,31.4,120000.0,20.1945,20.2202,20.1496,20.156,120000.0
2005-07-01 15:30:00,31.41,31.52,31.4,31.45,148700.0,20.1624,20.233,20.156,20.1881,148700.0
2005-07-05 09:30:00,31.36,31.36,30.7,30.79,361900.0,20.1303,20.1303,19.7066,19.7644,361900.0
2005-07-05 10:00:00,30.79,31.06,30.73,31.01,259600.0,19.7644,19.9377,19.7259,19.9056,259600.0
2005-07-05 10:30:00,31.01,31.18,31.01,31.1,152000.0,19.9056,20.0148,19.9056,19.9634,152000.0
2005-07-05 11:00:00,31.12,31.2,31.07,31.2,92100.0,19.9762,20.0276,19.9442,20.0276,92100.0
2005-07-05 11:30:00,31.2,31.24,31.02,31.02,82300.0,20.0276,20.0533,19.9121,19.9121,82300.0
2005-07-05 12:00:00,31.02,31.09,30.96,31.07,84600.0,19.9121,19.957,19.8735,19.9442,84600.0
2005-07-05 12:30:00,31.06,31.1,31.04,31.07,114000.0,19.9377,19.9634,19.9249,19.9442,114000.0
2005-07-05 13:00:00,31.07,31.14,31.03,31.1,323800.0,19.9442,19.9891,19.9185,19.9634,323800.0
2005-07-05 13:30:00,31.1,31.11,31.04,31.04,200400.0,19.9634,19.9698,19.9249,19.9249,200400.0
2005-07-05 14:00:00,31.03,31.07,30.88,30.9,223100.0,19.9185,19.9442,19.8222,19.835,223100.0
2005-07-05 14:30:00,30.9,31.16,30.9,31.09,176600.0,19.835,20.0019,19.835,19.957,176600.0
2005-07-05 15:00:00,31.09,31.22,31.05,31.14,276800.0,19.957,20.0404,19.9313,19.9891,276800.0
2005-07-05 15:30:00,31.15,31.28,31.15,31.25,347300.0,19.9955,20.079,19.9955,20.0597,347300.0
2005-07-06 09:30:00,31.5,31.59,31.34,31.59,338000.0,20.2202,20.2779,20.1175,20.2779,338000.0
2005-07-06 10:00:00,31.57,31.69,31.56,31.6,184600.0,20.2651,20.3421,20.2587,20.2844,184600.0
2005-07-06 10:30:00,31.6,31.82,31.51,31.82,224100.0,20.2844,20.4256,20.2266,20.4256,224100.0
2005-07-06 11:00:00,31.83,31.89,31.75,31.75,190700.0,20.432,20.4705,20.3807,20.3807,190700.0
2005-07-06 11:30:00,31.75,31.78,31.73,31.77,89600.0,20.3807,20.3999,20.3678,20.3935,89600.0
2005-07-06 12:00:00,31.77,31.78,31.65,31.66,57700.0,20.3935,20.3999,20.3165,20.3229,57700.0
2005-07-06 12:30:00,31.68,31.71,31.6,31.61,91000.0,20.3357,20.355,20.2844,20.2908,91000.0
2005-07-06 13:00:00,31.59,31.71,31.59,31.71,88500.0,20.2779,20.355,20.2779,20.355,88500.0
2005-07-06 13:30:00,31.71,31.73,31.62,31.69,90400.0,20.355,20.3678,20.2972,20.3421,90400.0
2005-07-06 14:00:00,31.69,31.7,31.6,31.6,159700.0,20.3421,20.3486,20.2844,20.2844,159700.0
2005-07-06 14:30:00,31.6,31.61,31.47,31.47,119600.0,20.2844,20.2908,20.2009,20.2009,119600.0
2005-07-06 15:00:00,31.47,31.55,31.44,31.53,199300.0,20.2009,20.2523,20.1817,20.2394,199300.0
2005-07-06 15:30:00,31.54,31.6,31.44,31.44,211300.0,20.2458,20.2844,20.1817,20.1817,211300.0
2005-07-07 09:30:00,31.26,31.26,31.0,31.01,167800.0,20.0661,20.0661,19.8992,19.9056,167800.0
2005-07-07 10:00:00,31.01,31.1,30.95,30.99,124100.0,19.9056,19.9634,19.8671,19.8928,124100.0
2005-07-07 10:30:00,30.97,31.02,30.83,30.9,103700.0,19.88,19.9121,19.7901,19.835,103700.0
2005-07-07 11:00:00,30.91,31.1,30.87,31.05,251700.0,19.8414,19.9634,19.8158,19.9313,251700.0
2005-07-07 11:30:00,31.06,31.23,30.97,31.23,73800.0,19.9377,20.0469,19.88,20.0469,73800.0
2005-07-07 12:00:00,31.23,31.27,31.14,31.18,178900.0,20.0469,20.0725,19.9891,20.0148,178900.0
2005-07-07 12:30:00,31.19,31.2,31.11,31.14,80400.0,20.0212,20.0276,19.9698,19.9891,80400.0
2005-07-07 13:00:00,31.15,31.22,31.12,31.19,52500.0,19.9955,20.0404,19.9762,20.0212,52500.0
2005-07-07 13:30:00,31.18,31.25,31.15,31.23,96300.0,20.0148,20.0597,19.9955,20.0469,96300.0
2005-07-07 14:00:00,31.24,31.24,31.13,31.16,59200.0,20.0533,20.0533,19.9827,20.0019,59200.0
2005-07-07 14:30:00,31.13,31.17,31.03,31.16,98400.0,19.9827,20.0083,19.9185,20.0019,98400.0
2005-07-07 15:00:00,31.16,31.29,31.15,31.18,94400.0,20.0019,20.0854,19.9955,20.0148,94400.0
2005-07-07 15:30:00,31.19,31.32,31.18,31.27,174900.0,20.0212,20.1046,20.0148,20.0725,174900.0
2005-07-08 09:30:00,31.25,31.39,31.09,31.21,156500.0,20.0597,20.1496,19.957,20.034,156500.0
2005-07-08 10:00:00,31.22,31.31,31.15,31.23,147600.0,20.0404,20.0982,19.9955,20.0469,147600.0
2005-07-08 10:30:00,31.24,31.32,31.16,31.29,104900.0,20.0533,20.1046,20.0019,20.0854,104900.0
2005-07-08 11:00:00,31.29,31.38,31.26,31.33,103100.0,20.0854,20.1431,20.0661,20.111,103100.0
2005-07-08 11:30:00,31.31,31.35,31.24,31.28,104200.0,20.0982,20.1239,20.0533,20.079,104200.0
2005-07-08 12:00:00,31.28,31.65,31.28,31.63,121000.0,20.079,20.3165,20.079,20.3036,121000.0
2005-07-08 12:30:00,31.65,31.78,31.65,31.78,129400.0,20.3165,20.3999,20.3165,20.3999,129400.0
2005-07-08 13:00:00,31.78,31.8,31.75,31.77,305600.0,20.3999,20.4127,20.3807,20.3935,305600.0
2005-07-08 13:30:00,31.78,31.85,31.65,31.85,132000.0,20.3999,20.4448,20.3165,20.4448,132000.0
2005-07-08 14:00:00,31.85,31.95,31.85,31.94,218500.0,20.4448,20.509,20.4448,20.5026,218500.0
2005-07-08 14:30:00,31.95,32.09,31.94,32.08,215500.0,20.509,20.5989,20.5026,20.5925,215500.0
2005-07-08 15:00:00,32.07,32.21,32.06,32.18,236400.0,20.5861,20.6759,20.5796,20.6567,236400.0
2005-07-08 15:30:00,32.19,32.26,32.1,32.15,393200.0,20.6631,20.708,20.6053,20.6374,393200.0
2005-07-11 09:30:00,32.8,32.8,32.49,32.51,385400.0,21.0547,21.0547,20.8557,20.8685,385400.0
2005-07-11 10:00:00,32.51,32.61,32.4,32.57,234400.0,20.8685,20.9327,20.7979,20.907,234400.0
2005-07-11 10:30:00,32.6,32.72,32.53,32.57,140400.0,20.9263,21.0033,20.8813,20.907,140400.0
2005-07-11 11:00:00,32.57,32.58,32.48,32.56,235500.0,20.907,20.9134,20.8492,20.9006,235500.0
2005-07-11 11:30:00,32.55,32.62,32.55,32.61,100500.0,20.8942,20.9391,20.8942,20.9327,100500.0
2005-07-11 12:00:00,32.62,32.73,32.58,32.67,111200.0,20.9391,21.0097,20.9134,20.9712,111200.0
2005-07-11 12:30:00,32.67,32.7,32.58,32.58,96800.0,20.9712,20.9905,20.9134,20.9134,96800.0
2005-07-11 13:00:00,32.58,32.61,32.52,32.55,90500.0,20.9134,20.9327,20.8749,20.8942,90500.0
2005-07-11 13:30:00,32.55,32.62,32.46,32.47,119000.0,20.8942,20.9391,20.8364,20.8428,119000.0
2005-07-11 14:00:00,32.46,32.5,32.41,32.45,119100.0,20.8364,20.8621,20.8043,20.83,119100.0
2005-07-11 14:30:00,32.45,32.59,32.43,32.56,109300.0,20.83,20.9199,20.8172,20.9006,109300.0
2005-07-11 15:00:00,32.57,32.58,32.48,32.48,143400.0,20.907,20.9134,20.8492,20.8492,143400.0
2005-07-11 15:30:00,32.49,32.61,32.47,32.6,261800.0,20.8557,20.9327,20.8428,20.9263,261800.0
2005-07-12 09:30:00,32.61,32.64,32.22,32.34,258000.0,20.9327,20.952,20.6823,20.7594,258000.0
2005-07-12 10:00:00,32.31,32.35,32.02,32.04,180800.0,20.7401,20.7658,20.554,20.5668,180800.0
2005-07-12 10:30:00,32.04,32.25,32.02,32.2,230500.0,20.5668,20.7016,20.554,20.6695,230500.0
2005-07-12 11:00:00,32.2,32.28,32.14,32.18,242200.0,20.6695,20.7209,20.631,20.6567,242200.0
2005-07-12 11:30:00,32.17,32.18,32.05,32.07,124800.0,20.6503,20.6567,20.5732,20.5861,124800.0
2005-07-12 12:00:00,32.07,32.21,32.05,32.2,114500.0,20.5861,20.6759,20.5732,20.6695,114500.0
2005-07-12 12:30:00,32.2,32.27,32.17,32.27,48600.0,20.6695,20.7144,20.6503,20.7144,48600.0
2005-07-12 13:00:00,32.25,32.3,32.23,32.29,52000.0,20.7016,20.7337,20.6888,20.7273,52000.0
2005-07-12 13:30:00,32.29,32.42,32.23,32.36,73300.0,20.7273,20.8107,20.6888,20.7722,73300.0
2005-07-12 14:00:00,32.37,32.4,32.25,32.27,90000.0,20.7786,20.7979,20.7016,20.7144,90000.0
2005-07-12 14:30:00,32.27,32.28,32.21,32.23,64900.0,20.7144,20.7209,20.6759,20.6888,64900.0
2005-07-12 15:00:00,32.23,32.41,32.23,32.4,99600.0,20.6888,20.8043,20.6888,20.7979,99600.0
2005-07-12 15:30:00,32.4,32.41,32.23,32.23,135700.0,20.7979,20.8043,20.6888,20.6888,135700.0
2005-07-13 09:30:00,32.24,32.48,32.24,32.47,170300.0,20.6952,20.8492,20.6952,20.8428,170300.0
2005-07-13 10:00:00,32.47,32.55,32.25,32.28,199800.0,20.8428,20.8942,20.7016,20.7209,199800.0
2005-07-13 10:30:00,32.29,32.37,32.16,32.18,52700.0,20.7273,20.7786,20.6438,20.6567,52700.0
2005-07-13 11:00:00,32.17,32.27,32.14,32.25,49200.0,20.6503,20.7144,20.631,20.7016,49200.0
2005-07-13 11:30:00,32.26,32.27,32.18,32.26,38000.0,20.708,20.7144,20.6567,20.708,38000.0
2005-07-13 12:00:00,32.26,32.36,32.25,32.32,26500.0,20.708,20.7722,20.7016,20.7465,26500.0
2005-07-13 12:30:00,32.33,32.36,32.2,32.22,43500.0,20.753,20.7722,20.6695,20.6823,43500.0
2005-07-13 13:00:00,32.21,32.24,32.16,32.21,37600.0,20.6759,20.6952,20.6438,20.6759,37600.0
2005-07-13 13:30:00,32.22,32.23,32.15,32.2,45800.0,20.6823,20.6888,20.6374,20.6695,45800.0
2005-07-13 14:00:00,32.2,32.28,32.18,32.23,42500.0,20.6695,20.7209,20.6567,20.6888,42500.0
2005-07-13 14:30:00,32.23,32.24,32.1,32.1,61400.0,20.6888,20.6952,20.6053,20.6053,61400.0
2005-07-13 15:00:00,32.1,32.17,32.05,32.11,82000.0,20.6053,20.6503,20.5732,20.6117,82000.0
2005-07-13 15:30:00,32.11,32.16,32.07,32.1,123400.0,20.6117,20.6438,20.5861,20.6053,123400.0
2005-07-14 09:30:00,32.52,32.63,32.22,32.57,208500.0,20.8749,20.9455,20.6823,20.907,208500.0
2005-07-14 10:00:00,32.55,32.62,32.43,32.59,114800.0,20.8942,20.9391,20.8172,20.9199,114800.0
2005-07-14 10:30:00,32.59,32.64,32.59,32.61,131800.0,20.9199,20.952,20.9199,20.9327,131800.0
2005-07-14 11:00:00,32.61,32.64,32.5,32.53,137200.0,20.9327,20.952,20.8621,20.8813,137200.0
2005-07-14 11:30:00,32.54,32.61,32.48,32.56,101500.0,20.8878,20.9327,20.8492,20.9006,101500.0
2005-07-14 12:00:00,32.55,32.67,32.54,32.62,69000.0,20.8942,20.9712,20.8878,20.9391,69000.0
2005-07-14 12:30:00,32.62,32.64,32.57,32.62,102800.0,20.9391,20.952,20.907,20.9391,102800.0
2005-07-14 13:00:00,32.62,32.7,32.6,32.65,121200.0,20.9391,20.9905,20.9263,20.9584,121200.0
2005-07-14 13:30:00,32.65,32.65,32.49,32.53,58800.0,20.9584,20.9584,20.8557,20.8813,58800.0
2005-07-14 14:00:00,32.54,32.58,32.51,32.55,80000.0,20.8878,20.9134,20.8685,20.8942,80000.0
2005-07-14 14:30:00,32.55,32.6,32.53,32.57,73100.0,20.8942,20.9263,20.8813,20.907,73100.0
2005-07-14 15:00:00,32.57,32.65,32.55,32.63,88800.0,20.907,20.9584,20.8942,20.9455,88800.0
2005-07-14 15:30:00,32.63,32.69,32.61,32.62,106000.0,20.9455,20.984,20.9327,20.9391,106000.0
2005-07-15 09:30:00,32.75,32.94,32.66,32.78,429700.0,21.0226,21.1445,20.9648,21.0418,429700.0
2005-07-15 10:00:00,32.79,32.82,32.72,32.76,250600.0,21.0482,21.0675,21.0033,21.029,250600.0
2005-07-15 10:30:00,32.76,32.84,32.7,32.72,141300.0,21.029,21.0803,20.9905,21.0033,141300.0
2005-07-15 11:00:00,32.72,32.77,32.63,32.69,191900.0,21.0033,21.0354,20.9455,20.984,191900.0
2005-07-15 11:30:00,32.7,32.81,32.67,32.76,109700.0,20.9905,21.0611,20.9712,21.029,109700.0
2005-07-15 12:00:00,32.76,32.94,32.72,32.9,126900.0,21.029,21.1445,21.0033,21.1188,126900.0
2005-07-15 12:30:00,32.9,32.97,32.87,32.93,92600.0,21.1188,21.1638,21.0996,21.1381,92600.0
2005-07-15 13:00:00,32.92,32.92,32.81,32.86,166200.0,21.1317,21.1317,21.0611,21.0932,166200.0
2005-07-15 13:30:00,32.86,32.9,32.86,32.87,73700.0,21.0932,21.1188,21.0932,21.0996,73700.0
2005-07-15 14:00:00,32.87,32.96,32.87,32.93,100100.0,21.0996,21.1574,21.0996,21.1381,100100.0
2005-07-15 14:30:00,32.94,33.07,32.9,33.06,163600.0,21.1445,21.228,21.1188,21.2216,163600.0
2005-07-15 15:00:00,33.05,33.09,33.01,33.08,201200.0,21.2151,21.2408,21.1895,21.2344,201200.0
2005-07-15 15:30:00,33.09,33.2,33.05,33.15,227200.0,21.2408,21.3114,21.2151,21.2793,227200.0
2005-07-18 09:30:00,33.24,33.5,33.18,33.33,279100.0,21.3371,21.504,21.2986,21.3949,279100.0
2005-07-18 10:00:00,33.33,33.38,33.23,33.27,127300.0,21.3949,21.427,21.3307,21.3564,127300.0
2005-07-18 10:30:00,33.27,33.34,33.25,33.32,146500.0,21.3564,21.4013,21.3435,21.3885,146500.0
2005-07-18 11:00:00,33.32,33.44,33.29,33.38,156900.0,21.3885,21.4655,21.3692,21.427,156900.0
2005-07-18 11:30:00,33.37,33.41,33.3,33.35,151600.0,21.4205,21.4462,21.3756,21.4077,151600.0
2005-07-18 12:00:00,33.34,33.39,33.31,33.36,92200.0,21.4013,21.4334,21.382,21.4141,92200.0
2005-07-18 12:30:00,33.35,33.42,33.34,33.37,68000.0,21.4077,21.4526,21.4013,21.4205,68000.0
2005-07-18 13:00:00,33.37,33.44,33.34,33.34,104200.0,21.4205,21.4655,21.4013,21.4013,104200.0
2005-07-18 13:30:00,33.35,33.43,33.34,33.43,91400.0,21.4077,21.4591,21.4013,21.4591,91400.0
2005-07-18 14:00:00,33.42,33.5,33.42,33.46,116000.0,21.4526,21.504,21.4526,21.4783,116000.0
2005-07-18 14:30:00,33.46,33.47,33.39,33.43,150500.0,21.4783,21.4847,21.4334,21.4591,150500.0
2005-07-18 15:00:00,33.43,33.45,33.38,33.39,112000.0,21.4591,21.4719,21.427,21.4334,112000.0
2005-07-18 15:30:00,33.39,33.48,33.35,33.42,251000.0,21.4334,21.4912,21.4077,21.4526,251000.0
2005-07-19 09:30:00,33.57,33.9,33.42,33.48,193800.0,21.5489,21.7608,21.4526,21.4912,193800.0
2005-07-19 10:00:00,33.48,33.48,33.32,33.4,204700.0,21.4912,21.4912,21.3885,21.4398,204700.0
2005-07-19 10:30:00,33.41,33.44,33.32,33.35,134400.0,21.4462,21.4655,21.3885,21.4077,134400.0
2005-07-19 11:00:00,33.37,33.43,33.27,33.31,151100.0,21.4205,21.4591,21.3564,21.382,151100.0
2005-07-19 11:30:00,33.31,33.33,33.28,33.29,117000.0,21.382,21.3949,21.3628,21.3692,117000.0
2005-07-19 12:00:00,33.31,33.34,33.28,33.31,103700.0,21.382,21.4013,21.3628,21.382,103700.0
2005-07-19 12:30:00,33.31,33.35,33.3,33.34,68100.0,21.382,21.4077,21.3756,21.4013,68100.0
2005-07-19 13:00:00,33.33,33.34,33.2,33.27,166600.0,21.3949,21.4013,21.3114,21.3564,166600.0
2005-07-19 13:30:00,33.27,33.32,33.27,33.29,155900.0,21.3564,21.3885,21.3564,21.3692,155900.0
2005-07-19 14:00:00,33.3,33.33,33.27,33.3,161600.0,21.3756,21.3949,21.3564,21.3756,161600.0
2005-07-19 14:30:00,33.3,33.32,33.24,33.26,191700.0,21.3756,21.3885,21.3371,21.3499,191700.0
2005-07-19 15:00:00,33.28,33.3,33.2,33.22,218600.0,21.3628,21.3756,21.3114,21.3243,218600.0
2005-07-19 15:30:00,33.22,33.37,33.22,33.37,233500.0,21.3243,21.4205,21.3243,21.4205,233500.0
2005-07-20 09:30:00,33.23,33.57,33.18,33.56,166400.0,21.3307,21.5489,21.2986,21.5425,166400.0
2005-07-20 10:00:00,33.57,33.94,33.54,33.87,241700.0,21.5489,21.7864,21.5297,21.7415,241700.0
2005-07-20 10:30:00,33.87,33.91,33.76,33.77,190500.0,21.7415,21.7672,21.6709,21.6773,190500.0
2005-07-20 11:00:00,33.78,33.9,33.78,33.89,166700.0,21.6837,21.7608,21.6837,21.7543,166700.0
2005-07-20 11:30:00,33.9,34.0,33.88,34.0,117700.0,21.7608,21.8249,21.7479,21.8249,117700.0
2005-07-20 12:00:00,34.0,34.09,33.95,34.01,118500.0,21.8249,21.8827,21.7929,21.8314,118500.0
2005-07-20 12:30:00,34.01,34.47,34.01,34.46,255600.0,21.8314,22.1266,21.8314,22.1202,255600.0
2005-07-20 13:00:00,34.45,34.56,34.37,34.49,246600.0,22.1138,22.1844,22.0625,22.1395,246600.0
2005-07-20 13:30:00,34.49,34.68,34.4,34.68,260300.0,22.1395,22.2614,22.0817,22.2614,260300.0
2005-07-20 14:00:00,34.68,34.79,34.67,34.71,242800.0,22.2614,22.3321,22.255,22.2807,242800.0
2005-07-20 14:30:00,34.72,34.88,34.72,34.81,367900.0,22.2871,22.3898,22.2871,22.3449,367900.0
2005-07-20 15:00:00,34.81,35.12,34.81,35.02,462500.0,22.3449,22.5439,22.3449,22.4797,462500.0
2005-07-20 15:30:00,35.02,35.32,35.02,35.23,541400.0,22.4797,22.6723,22.4797,22.6145,541400.0
2005-07-21 09:30:00,35.2,35.46,34.93,35.35,258200.0,22.5952,22.7621,22.4219,22.6915,258200.0
2005-07-21 10:00:00,35.35,35.62,35.16,35.29,238200.0,22.6915,22.8648,22.5696,22.653,238200.0
2005-07-21 10:30:00,35.3,35.33,35.0,35.01,214800.0,22.6594,22.6787,22.4669,22.4733,214800.0
2005-07-21 11:00:00,35.01,35.13,34.89,35.09,117900.0,22.4733,22.5503,22.3962,22.5246,117900.0
2005-07-21 11:30:00,35.12,35.28,35.06,35.25,93400.0,22.5439,22.6466,22.5054,22.6273,93400.0
2005-07-21 12:00:00,35.24,35.4,35.14,35.37,83200.0,22.6209,22.7236,22.5567,22.7044,83200.0
2005-07-21 12:30:00,35.37,35.49,35.37,35.42,148400.0,22.7044,22.7814,22.7044,22.7365,148400.0
2005-07-21 13:00:00,35.42,35.51,35.37,35.48,128000.0,22.7365,22.7942,22.7044,22.775,128000.0
2005-07-21 13:30:00,35.47,35.52,35.25,35.33,76700.0,22.7686,22.8007,22.6273,22.6787,76700.0
2005-07-21 14:00:00,35.34,35.34,35.07,35.12,131500.0,22.6851,22.6851,22.5118,22.5439,131500.0
2005-07-21 14:30:00,35.11,35.2,35.01,35.07,121800.0,22.5375,22.5952,22.4733,22.5118,121800.0
2005-07-21 15:00:00,35.07,35.17,35.05,35.16,139800.0,22.5118,22.576,22.499,22.5696,139800.0
2005-07-21 15:30:00,35.14,35.17,35.07,35.08,231400.0,22.5567,22.576,22.5118,22.5182,231400.0
2005-07-22 09:30:00,35.07,35.29,35.0,35.2,101800.0,22.5118,22.653,22.4669,22.5952,101800.0
2005-07-22 10:00:00,35.23,35.3,35.11,35.13,62000.0,22.6145,22.6594,22.5375,22.5503,62000.0
2005-07-22 10:30:00,35.1,35.1,34.78,34.88,120700.0,22.5311,22.5311,22.3256,22.3898,120700.0
2005-07-22 11:00:00,34.89,34.94,34.78,34.79,99900.0,22.3962,22.4283,22.3256,22.3321,99900.0
2005-07-22 11:30:00,34.77,34.89,34.77,34.79,62600.0,22.3192,22.3962,22.3192,22.3321,62600.0
2005-07-22 12:00:00,34.8,34.91,34.78,34.85,60000.0,22.3385,22.4091,22.3256,22.3706,60000.0
2005-07-22 12:30:00,34.86,34.86,34.8,34.82,49600.0,22.377,22.377,22.3385,22.3513,49600.0
2005-07-22 13:00:00,34.81,34.88,34.8,34.84,45000.0,22.3449,22.3898,22.3385,22.3642,45000.0
2005-07-22 13:30:00,34.84,34.88,34.81,34.81,32500.0,22.3642,22.3898,22.3449,22.3449,32500.0
2005-07-22 14:00:00,34.82,34.85,34.75,34.8,60200.0,22.3513,22.3706,22.3064,22.3385,60200.0
2005-07-22 14:30:00,34.8,34.95,34.74,34.93,92900.0,22.3385,22.4348,22.3,22.4219,92900.0
2005-07-22 15:00:00,34.93,34.94,34.82,34.87,154300.0,22.4219,22.4283,22.3513,22.3834,154300.0
2005-07-22 15:30:00,34.87,34.9,34.85,34.86,220800.0,22.3834,22.4027,22.3706,22.377,220800.0
2005-07-25 09:30:00,34.79,35.0,34.75,34.9,95800.0,22.3321,22.4669,22.3064,22.4027,95800.0
2005-07-25 10:00:00,34.89,34.9,34.7,34.8,101700.0,22.3962,22.4027,22.2743,22.3385,101700.0
2005-07-25 10:30:00,34.81,35.0,34.72,35.0,82900.0,22.3449,22.4669,22.2871,22.4669,82900.0
2005-07-25 11:00:00,35.01,35.1,34.95,34.96,124400.0,22.4733,22.5311,22.4348,22.4412,124400.0
2005-07-25 11:30:00,34.96,35.0,34.86,34.88,117000.0,22.4412,22.4669,22.377,22.3898,117000.0
2005-07-25 12:00:00,34.89,34.93,34.64,34.64,58000.0,22.3962,22.4219,22.2358,22.2358,58000.0
2005-07-25 12:30:00,34.62,34.7,34.55,34.67,48100.0,22.2229,22.2743,22.178,22.255,48100.0
2005-07-25 13:00:00,34.66,34.76,34.64,34.72,36100.0,22.2486,22.3128,22.2358,22.2871,36100.0
2005-07-25 13:30:00,34.71,34.79,34.7,34.7,56800.0,22.2807,22.3321,22.2743,22.2743,56800.0
2005-07-25 14:00:00,34.7,34.72,34.63,34.65,84000.0,22.2743,22.2871,22.2294,22.2422,84000.0
2005-07-25 14:30:00,34.65,34.68,34.41,34.43,143000.0,22.2422,22.2614,22.0881,22.101,143000.0
2005-07-25 15:00:00,34.43,34.5,34.36,34.47,105800.0,22.101,22.1459,22.056,22.1266,105800.0
2005-07-25 15:30:00,34.47,34.61,34.43,34.48,283400.0,22.1266,22.2165,22.101,22.1331,283400.0
2005-07-26 09:30:00,34.59,34.6,34.4,34.45,218200.0,22.2037,22.2101,22.0817,22.1138,218200.0
2005-07-26 10:00:00,34.46,34.5,34.25,34.42,131900.0,22.1202,22.1459,21.9854,22.0946,131900.0
2005-07-26 10:30:00,34.41,34.45,34.3,34.43,95700.0,22.0881,22.1138,22.0175,22.101,95700.0
2005-07-26 11:00:00,34.44,34.59,34.43,34.59,103100.0,22.1074,22.2037,22.101,22.2037,103100.0
2005-07-26 11:30:00,34.58,34.61,34.53,34.61,240600.0,22.1973,22.2165,22.1652,22.2165,240600.0
2005-07-26 12:00:00,34.61,34.72,34.58,34.61,150300.0,22.2165,22.2871,22.1973,22.2165,150300.0
2005-07-26 12:30:00,34.61,34.65,34.52,34.62,69200.0,22.2165,22.2422,22.1587,22.2229,69200.0
2005-07-26 13:00:00,34.61,34.66,34.57,34.61,66800.0,22.2165,22.2486,22.1908,22.2165,66800.0
2005-07-26 13:30:00,34.64,34.78,34.6,34.69,86600.0,22.2358,22.3256,22.2101,22.2679,86600.0
2005-07-26 14:00:00,34.72,34.72,34.59,34.63,192200.0,22.2871,22.2871,22.2037,22.2294,192200.0
2005-07-26 14:30:00,34.63,34.72,34.59,34.61,57000.0,22.2294,22.2871,22.2037,22.2165,57000.0
2005-07-26 15:00:00,34.61,34.61,34.5,34.54,114200.0,22.2165,22.2165,22.1459,22.1716,114200.0
2005-07-26 15:30:00,34.55,34.58,34.5,34.52,137000.0,22.178,22.1973,22.1459,22.1587,137000.0
2005-07-27 09:30:00,35.24,35.76,35.2,35.68,531000.0,22.6209,22.9547,22.5952,22.9034,531000.0
2005-07-27 10:00:00,35.67,35.7,35.25,35.26,319400.0,22.8969,22.9162,22.6273,22.6338,319400.0
2005-07-27 10:30:00,35.26,35.53,35.23,35.35,295900.0,22.6338,22.8071,22.6145,22.6915,295900.0
2005-07-27 11:00:00,35.33,35.38,35.25,35.34,157000.0,22.6787,22.7108,22.6273,22.6851,157000.0
2005-07-27 11:30:00,35.34,35.44,35.32,35.41,159200.0,22.6851,22.7493,22.6723,22.73,159200.0
2005-07-27 12:00:00,35.41,35.53,35.36,35.53,135600.0,22.73,22.8071,22.6979,22.8071,135600.0
2005-07-27 12:30:00,35.55,35.61,35.47,35.49,213500.0,22.8199,22.8584,22.7686,22.7814,213500.0
2005-07-27 13:00:00,35.5,35.57,35.36,35.53,132500.0,22.7878,22.8327,22.6979,22.8071,132500.0
2005-07-27 13:30:00,35.52,35.57,35.52,35.55,267600.0,22.8007,22.8327,22.8007,22.8199,267600.0
2005-07-27 14:00:00,35.55,35.62,35.51,35.61,158700.0,22.8199,22.8648,22.7942,22.8584,158700.0
2005-07-27 14:30:00,35.61,35.75,35.57,35.72,247600.0,22.8584,22.9483,22.8327,22.929,247600.0
2005-07-27 15:00:00,35.71,35.78,35.69,35.77,277700.0,22.9226,22.9675,22.9098,22.9611,277700.0
2005-07-27 15:30:00,35.77,36.06,35.7,36.06,411400.0,22.9611,23.1473,22.9162,23.1473,411400.0
2005-07-28 09:30:00,36.1,36.27,36.05,36.23,256000.0,23.173,23.2821,23.1409,23.2564,256000.0
2005-07-28 10:00:00,36.22,36.24,36.09,36.23,570300.0,23.25,23.2628,23.1665,23.2564,570300.0
2005-07-28 10:30:00,36.21,36.4,36.21,36.25,219300.0,23.2436,23.3655,23.2436,23.2692,219300.0
2005-07-28 11:00:00,36.25,36.34,36.24,36.29,205200.0,23.2692,23.327,23.2628,23.2949,205200.0
2005-07-28 11:30:00,36.29,36.39,36.25,36.35,349700.0,23.2949,23.3591,23.2692,23.3334,349700.0
2005-07-28 12:00:00,36.35,36.58,36.29,36.51,318700.0,23.3334,23.4811,23.2949,23.4361,318700.0
2005-07-28 12:30:00,36.52,36.84,36.5,36.83,202800.0,23.4426,23.648,23.4297,23.6416,202800.0
2005-07-28 13:00:00,36.82,37.17,36.78,37.07,233300.0,23.6351,23.8598,23.6095,23.7956,233300.0
2005-07-28 13:30:00,37.07,37.24,37.05,37.1,228600.0,23.7956,23.9047,23.7828,23.8149,228600.0
2005-07-28 14:00:00,37.11,37.17,36.95,37.03,449900.0,23.8213,23.8598,23.7186,23.7699,449900.0
2005-07-28 14:30:00,37.03,37.12,37.02,37.09,178100.0,23.7699,23.8277,23.7635,23.8085,178100.0
2005-07-28 15:00:00,37.1,37.15,37.08,37.1,409300.0,23.8149,23.847,23.802,23.8149,409300.0
2005-07-28 15:30:00,37.1,37.4,37.09,37.35,407700.0,23.8149,24.0074,23.8085,23.9753,407700.0
2005-07-29 09:30:00,37.79,38.22,37.7,38.09,362100.0,24.2578,24.5338,24.2,24.4504,362100.0
2005-07-29 10:00:00,38.09,38.15,37.67,37.77,201900.0,24.4504,24.4889,24.1808,24.245,201900.0
2005-07-29 10:30:00,37.77,37.9,37.76,37.77,152300.0,24.245,24.3284,24.2385,24.245,152300.0
2005-07-29 11:00:00,37.78,37.81,37.71,37.72,139600.0,24.2514,24.2706,24.2064,24.2129,139600.0
2005-07-29 11:30:00,37.72,37.72,37.49,37.51,176600.0,24.2129,24.2129,24.0652,24.0781,176600.0
2005-07-29 12:00:00,37.52,37.6,37.44,37.46,117200.0,24.0845,24.1358,24.0331,24.046,117200.0
2005-07-29 12:30:00,37.45,37.51,37.42,37.45,136000.0,24.0395,24.0781,24.0203,24.0395,136000.0
2005-07-29 13:00:00,37.45,37.5,37.41,37.41,97000.0,24.0395,24.0716,24.0139,24.0139,97000.0
2005-07-29 13:30:00,37.41,37.43,37.32,37.35,162900.0,24.0139,24.0267,23.9561,23.9753,162900.0
2005-07-29 14:00:00,37.35,37.45,37.34,37.41,257400.0,23.9753,24.0395,23.9689,24.0139,257400.0
2005-07-29 14:30:00,37.41,37.43,37.35,37.4,124800.0,24.0139,24.0267,23.9753,24.0074,124800.0
2005-07-29 15:00:00,37.4,37.41,37.25,37.29,167600.0,24.0074,24.0139,23.9112,23.9368,167600.0
2005-07-29 15:30:00,37.29,37.3,37.16,37.25,241400.0,23.9368,23.9433,23.8534,23.9112,241400.0
2005-08-01 09:30:00,37.48,37.49,37.15,37.25,215800.0,24.0588,24.0652,23.847,23.9112,215800.0
2005-08-01 10:00:00,37.22,37.25,37.03,37.19,156600.0,23.8919,23.9112,23.7699,23.8726,156600.0
2005-08-01 10:30:00,37.2,37.31,37.11,37.23,208000.0,23.8791,23.9497,23.8213,23.8983,208000.0
2005-08-01 11:00:00,37.23,37.24,37.11,37.17,85900.0,23.8983,23.9047,23.8213,23.8598,85900.0
2005-08-01 11:30:00,37.17,37.27,37.16,37.18,140500.0,23.8598,23.924,23.8534,23.8662,140500.0
2005-08-01 12:00:00,37.18,37.24,37.13,37.18,55900.0,23.8662,23.9047,23.8341,23.8662,55900.0
2005-08-01 12:30:00,37.18,37.24,37.16,37.17,45500.0,23.8662,23.9047,23.8534,23.8598,45500.0
2005-08-01 13:00:00,37.19,37.21,37.1,37.2,69700.0,23.8726,23.8855,23.8149,23.8791,69700.0
2005-08-01 13:30:00,37.2,37.24,37.11,37.11,56500.0,23.8791,23.9047,23.8213,23.8213,56500.0
2005-08-01 14:00:00,37.11,37.32,37.11,37.3,292600.0,23.8213,23.9561,23.8213,23.9433,292600.0
2005-08-01 14:30:00,37.31,37.35,37.26,37.28,108600.0,23.9497,23.9753,23.9176,23.9304,108600.0
2005-08-01 15:00:00,37.27,37.33,37.22,37.28,80600.0,23.924,23.9625,23.8919,23.9304,80600.0
2005-08-01 15:30:00,37.28,37.33,37.19,37.19,208100.0,23.9304,23.9625,23.8726,23.8726,208100.0
2005-08-02 09:30:00,37.33,37.5,37.21,37.46,208600.0,23.9625,24.0716,23.8855,24.046,208600.0
2005-08-02 10:00:00,37.45,37.5,37.37,37.41,118300.0,24.0395,24.0716,23.9882,24.0139,118300.0
2005-08-02 10:30:00,37.4,37.53,37.39,37.5,136300.0,24.0074,24.0909,24.001,24.0716,136300.0
2005-08-02 11:00:00,37.5,37.56,37.44,37.48,108500.0,24.0716,24.1101,24.0331,24.0588,108500.0
2005-08-02 11:30:00,37.47,37.5,37.39,37.4,65700.0,24.0524,24.0716,24.001,24.0074,65700.0
2005-08-02 12:00:00,37.39,37.49,37.37,37.39,119100.0,24.001,24.0652,23.9882,24.001,119100.0
2005-08-02 12:30:00,37.42,37.46,37.36,37.42,65100.0,24.0203,24.046,23.9818,24.0203,65100.0
2005-08-02 13:00:00,37.42,37.45,37.39,37.41,88200.0,24.0203,24.0395,24.001,24.0139,88200.0
2005-08-02 13:30:00,37.42,37.45,37.3,37.3,104100.0,24.0203,24.0395,23.9433,23.9433,104100.0
2005-08-02 14:00:00,37.3,37.42,37.3,37.37,122400.0,23.9433,24.0203,23.9433,23.9882,122400.0
2005-08-02 14:30:00,37.37,37.37,37.29,37.32,134800.0,23.9882,23.9882,23.9368,23.9561,134800.0
2005-08-02 15:00:00,37.32,37.35,37.23,37.35,215300.0,23.9561,23.9753,23.8983,23.9753,215300.0
2005-08-02 15:30:00,37.36,37.44,37.36,37.4,312200.0,23.9818,24.0331,23.9818,24.0074,312200.0
2005-08-03 09:30:00,37.45,37.45,37.19,37.25,228800.0,24.1234,24.1234,23.9559,23.9945,228800.0
2005-08-03 10:00:00,37.25,37.31,37.15,37.22,118400.0,23.9945,24.0332,23.9301,23.9752,118400.0
2005-08-03 10:30:00,37.23,37.45,37.22,37.4,71300.0,23.9817,24.1234,23.9752,24.0912,71300.0
2005-08-03 11:00:00,37.4,37.49,37.37,37.45,67600.0,24.0912,24.1491,24.0718,24.1234,67600.0
2005-08-03 11:30:00,37.44,37.5,37.39,37.45,99000.0,24.1169,24.1556,24.0847,24.1234,99000.0
2005-08-03 12:00:00,37.44,37.55,37.44,37.51,106400.0,24.1169,24.1878,24.1169,24.162,106400.0
2005-08-03 12:30:00,37.48,37.48,37.36,37.37,49800.0,24.1427,24.1427,24.0654,24.0718,49800.0
2005-08-03 13:00:00,37.36,37.37,37.33,37.35,33600.0,24.0654,24.0718,24.0461,24.059,33600.0
2005-08-03 13:30:00,37.35,37.41,37.34,37.38,72700.0,24.059,24.0976,24.0525,24.0783,72700.0
2005-08-03 14:00:00,37.38,37.4,37.3,37.3,54900.0,24.0783,24.0912,24.0267,24.0267,54900.0
2005-08-03 14:30:00,37.3,37.31,37.18,37.22,106000.0,24.0267,24.0332,23.9494,23.9752,106000.0
2005-08-03 15:00:00,37.21,37.23,37.17,37.22,78500.0,23.9688,23.9817,23.943,23.9752,78500.0
2005-08-03 15:30:00,37.21,37.25,37.21,37.25,178100.0,23.9688,23.9945,23.9688,23.9945,178100.0
2005-08-04 09:30:00,37.05,37.26,37.0,37.2,139700.0,23.8657,24.001,23.8335,23.9623,139700.0
2005-08-04 10:00:00,37.21,37.24,37.08,37.11,165700.0,23.9688,23.9881,23.885,23.9044,165700.0
2005-08-04 10:30:00,37.1,37.12,37.03,37.03,116100.0,23.8979,23.9108,23.8528,23.8528,116100.0
2005-08-04 11:00:00,37.02,37.08,37.01,37.04,126900.0,23.8464,23.885,23.8399,23.8593,126900.0
2005-08-04 11:30:00,37.04,37.12,37.02,37.02,111300.0,23.8593,23.9108,23.8464,23.8464,111300.0
2005-08-04 12:00:00,37.01,37.02,36.95,37.0,230400.0,23.8399,23.8464,23.8013,23.8335,230400.0
2005-08-04 12:30:00,37.01,37.01,36.94,36.96,77200.0,23.8399,23.8399,23.7949,23.8077,77200.0
2005-08-04 13:00:00,36.96,37.06,36.96,37.0,280600.0,23.8077,23.8722,23.8077,23.8335,280600.0
2005-08-04 13:30:00,37.0,37.05,36.98,37.01,127400.0,23.8335,23.8657,23.8206,23.8399,127400.0
2005-08-04 14:00:00,37.01,37.09,37.01,37.02,76700.0,23.8399,23.8915,23.8399,23.8464,76700.0
2005-08-04 14:30:00,37.02,37.15,37.01,37.15,122600.0,23.8464,23.9301,23.8399,23.9301,122600.0
2005-08-04 15:00:00,37.15,37.21,37.13,37.17,152700.0,23.9301,23.9688,23.9172,23.943,152700.0
2005-08-04 15:30:00,37.17,37.2,37.08,37.08,200000.0,23.943,23.9623,23.885,23.885,200000.0
2005-08-05 09:30:00,37.02,37.1,36.92,36.97,179000.0,23.8464,23.8979,23.782,23.8142,179000.0
2005-08-05 10:00:00,36.96,37.09,36.93,37.02,116700.0,23.8077,23.8915,23.7884,23.8464,116700.0
2005-08-05 10:30:00,37.01,37.1,37.0,37.09,105600.0,23.8399,23.8979,23.8335,23.8915,105600.0
2005-08-05 11:00:00,37.1,37.18,37.08,37.1,110900.0,23.8979,23.9494,23.885,23.8979,110900.0
2005-08-05 11:30:00,37.09,37.09,36.86,36.87,134600.0,23.8915,23.8915,23.7433,23.7498,134600.0
2005-08-05 12:00:00,36.86,36.94,36.82,36.94,44600.0,23.7433,23.7949,23.7176,23.7949,44600.0
2005-08-05 12:30:00,36.93,37.0,36.9,36.92,57200.0,23.7884,23.8335,23.7691,23.782,57200.0
2005-08-05 13:00:00,36.92,37.0,36.92,36.96,38300.0,23.782,23.8335,23.782,23.8077,38300.0
2005-08-05 13:30:00,36.96,37.01,36.93,36.94,224000.0,23.8077,23.8399,23.7884,23.7949,224000.0
2005-08-05 14:00:00,36.94,36.94,36.84,36.9,120600.0,23.7949,23.7949,23.7304,23.7691,120600.0
2005-08-05 14:30:00,36.89,37.0,36.8,36.82,78600.0,23.7626,23.8335,23.7047,23.7176,78600.0
2005-08-05 15:00:00,36.82,36.96,36.81,36.95,113700.0,23.7176,23.8077,23.7111,23.8013,113700.0
2005-08-05 15:30:00,36.95,37.07,36.91,37.0,183200.0,23.8013,23.8786,23.7755,23.8335,183200.0
2005-08-08 09:30:00,37.05,37.41,37.02,37.33,121200.0,23.8657,24.0976,23.8464,24.0461,121200.0
2005-08-08 10:00:00,37.3,37.48,37.3,37.46,74800.0,24.0267,24.1427,24.0267,24.1298,74800.0
2005-08-08 10:30:00,37.47,37.48,37.18,37.24,56000.0,24.1363,24.1427,23.9494,23.9881,56000.0
2005-08-08 11:00:00,37.24,37.27,37.17,37.19,99900.0,23.9881,24.0074,23.943,23.9559,99900.0
2005-08-08 11:30:00,37.2,37.23,37.02,37.03,77900.0,23.9623,23.9817,23.8464,23.8528,77900.0
2005-08-08 12:00:00,37.02,37.19,37.01,37.08,66700.0,23.8464,23.9559,23.8399,23.885,66700.0
2005-08-08 12:30:00,37.08,37.14,37.05,37.09,38000.0,23.885,23.9237,23.8657,23.8915,38000.0
2005-08-08 13:00:00,37.07,37.08,36.88,36.96,113600.0,23.8786,23.885,23.7562,23.8077,113600.0
2005-08-08 13:30:00,36.96,36.97,36.88,36.96,51800.0,23.8077,23.8142,23.7562,23.8077,51800.0
2005-08-08 14:00:00,36.96,36.98,36.85,36.91,54400.0,23.8077,23.8206,23.7369,23.7755,54400.0
2005-08-08 14:30:00,36.91,36.94,36.84,36.93,64900.0,23.7755,23.7949,23.7304,23.7884,64900.0
2005-08-08 15:00:00,36.94,36.95,36.84,36.87,72400.0,23.7949,23.8013,23.7304,23.7498,72400.0
2005-08-08 15:30:00,36.87,36.95,36.82,36.9,122300.0,23.7498,23.8013,23.7176,23.7691,122300.0
2005-08-09 09:30:00,36.98,37.13,36.84,37.13,148800.0,23.8206,23.9172,23.7304,23.9172,148800.0
2005-08-09 10:00:00,37.13,37.2,37.05,37.2,87000.0,23.9172,23.9623,23.8657,23.9623,87000.0
2005-08-09 10:30:00,37.2,37.23,37.07,37.07,147100.0,23.9623,23.9817,23.8786,23.8786,147100.0
2005-08-09 11:00:00,37.07,37.12,37.06,37.09,81400.0,23.8786,23.9108,23.8722,23.8915,81400.0
2005-08-09 11:30:00,37.09,37.15,36.97,37.06,102700.0,23.8915,23.9301,23.8142,23.8722,102700.0
2005-08-09 12:00:00,37.05,37.1,36.98,37.06,54900.0,23.8657,23.8979,23.8206,23.8722,54900.0
2005-08-09 12:30:00,37.06,37.2,37.04,37.19,91600.0,23.8722,23.9623,23.8593,23.9559,91600.0
2005-08-09 13:00:00,37.18,37.2,37.13,37.16,57600.0,23.9494,23.9623,23.9172,23.9366,57600.0
2005-08-09 13:30:00,37.16,37.19,37.12,37.15,68900.0,23.9366,23.9559,23.9108,23.9301,68900.0
2005-08-09 14:00:00,37.16,37.23,37.11,37.22,80800.0,23.9366,23.9817,23.9044,23.9752,80800.0
2005-08-09 14:30:00,37.23,37.28,37.2,37.26,137700.0,23.9817,24.0139,23.9623,24.001,137700.0
2005-08-09 15:00:00,37.25,37.26,37.11,37.13,123100.0,23.9945,24.001,23.9044,23.9172,123100.0
2005-08-09 15:30:00,37.12,37.27,37.09,37.25,108900.0,23.9108,24.0074,23.8915,23.9945,108900.0
2005-08-10 09:30:00,37.29,37.44,37.29,37.39,132200.0,24.0203,24.1169,24.0203,24.0847,132200.0
2005-08-10 10:00:00,37.39,37.39,37.25,37.26,106500.0,24.0847,24.0847,23.9945,24.001,106500.0
2005-08-10 10:30:00,37.26,37.34,37.23,37.3,164800.0,24.001,24.0525,23.9817,24.0267,164800.0
2005-08-10 11:00:00,37.29,37.31,37.23,37.31,37800.0,24.0203,24.0332,23.9817,24.0332,37800.0
2005-08-10 11:30:00,37.31,37.34,37.31,37.32,89600.0,24.0332,24.0525,24.0332,24.0396,89600.0
2005-08-10 12:00:00,37.33,37.34,37.28,37.31,92700.0,24.0461,24.0525,24.0139,24.0332,92700.0
2005-08-10 12:30:00,37.3,37.3,37.05,37.16,64300.0,24.0267,24.0267,23.8657,23.9366,64300.0
2005-08-10 13:00:00,37.15,37.21,37.11,37.19,75600.0,23.9301,23.9688,23.9044,23.9559,75600.0
2005-08-10 13:30:00,37.19,37.25,37.07,37.1,55100.0,23.9559,23.9945,23.8786,23.8979,55100.0
2005-08-10 14:00:00,37.1,37.1,36.87,36.93,81200.0,23.8979,23.8979,23.7498,23.7884,81200.0
2005-08-10 14:30:00,36.93,36.95,36.86,36.92,83900.0,23.7884,23.8013,23.7433,23.782,83900.0
2005-08-10 15:00:00,36.9,36.91,36.76,36.81,141200.0,23.7691,23.7755,23.6789,23.7111,141200.0
2005-08-10 15:30:00,36.81,36.88,36.81,36.87,195300.0,23.7111,23.7562,23.7111,23.7498,195300.0
2005-08-11 09:30:00,36.98,37.0,36.89,36.99,129400.0,23.8206,23.8335,23.7626,23.8271,129400.0
2005-08-11 10:00:00,36.99,37.17,36.9,37.12,160900.0,23.8271,23.943,23.7691,23.9108,160900.0
2005-08-11 10:30:00,37.12,37.13,36.88,36.94,111100.0,23.9108,23.9172,23.7562,23.7949,111100.0
2005-08-11 11:00:00,36.95,37.09,36.89,37.09,102600.0,23.8013,23.8915,23.7626,23.8915,102600.0
2005-08-11 11:30:00,37.1,37.14,37.05,37.09,104400.0,23.8979,23.9237,23.8657,23.8915,104400.0
2005-08-11 12:00:00,37.1,37.1,36.88,36.88,83500.0,23.8979,23.8979,23.7562,23.7562,83500.0
2005-08-11 12:30:00,36.88,36.97,36.86,36.96,52200.0,23.7562,23.8142,23.7433,23.8077,52200.0
2005-08-11 13:00:00,36.96,36.99,36.89,36.95,81600.0,23.8077,23.8271,23.7626,23.8013,81600.0
2005-08-11 13:30:00,36.95,36.95,36.88,36.92,70100.0,23.8013,23.8013,23.7562,23.782,70100.0
2005-08-11 14:00:00,36.91,36.95,36.8,36.89,71000.0,23.7755,23.8013,23.7047,23.7626,71000.0
2005-08-11 14:30:00,36.89,36.99,36.88,36.99,134600.0,23.7626,23.8271,23.7562,23.8271,134600.0
2005-08-11 15:00:00,36.99,37.02,36.97,36.98,193700.0,23.8271,23.8464,23.8142,23.8206,193700.0
2005-08-11 15:30:00,36.98,37.09,36.96,37.0,251800.0,23.8206,23.8915,23.8077,23.8335,251800.0
2005-08-12 09:30:00,37.0,37.0,36.86,36.9,153100.0,23.8335,23.8335,23.7433,23.7691,153100.0
2005-08-12 10:00:00,36.9,36.91,36.79,36.9,114000.0,23.7691,23.7755,23.6982,23.7691,114000.0
2005-08-12 10:30:00,36.9,36.97,36.75,36.89,116000.0,23.7691,23.8142,23.6725,23.7626,116000.0
2005-08-12 11:00:00,36.91,36.99,36.79,36.79,60400.0,23.7755,23.8271,23.6982,23.6982,60400.0
2005-08-12 11:30:00,36.79,36.91,36.77,36.8,105700.0,23.6982,23.7755,23.6853,23.7047,105700.0
2005-08-12 12:00:00,36.8,36.86,36.78,36.81,66100.0,23.7047,23.7433,23.6918,23.7111,66100.0
2005-08-12 12:30:00,36.81,36.83,36.76,36.78,91400.0,23.7111,23.724,23.6789,23.6918,91400.0
2005-08-12 13:00:00,36.77,36.8,36.71,36.79,40800.0,23.6853,23.7047,23.6467,23.6982,40800.0
2005-08-12 13:30:00,36.8,36.81,36.72,36.76,39600.0,23.7047,23.7111,23.6531,23.6789,39600.0
2005-08-12 14:00:00,36.76,36.98,36.76,36.96,50300.0,23.6789,23.8206,23.6789,23.8077,50300.0
2005-08-12 14:30:00,36.96,37.0,36.92,36.96,75200.0,23.8077,23.8335,23.782,23.8077,75200.0
2005-08-12 15:00:00,36.96,37.22,36.93,37.2,111900.0,23.8077,23.9752,23.7884,23.9623,111900.0
2005-08-12 15:30:00,37.19,37.25,37.08,37.1,104600.0,23.9559,23.9945,23.885,23.8979,104600.0
2005-08-15 09:30:00,37.05,37.09,36.88,36.9,117800.0,23.8657,23.8915,23.7562,23.7691,117800.0
2005-08-15 10:00:00,36.9,36.95,36.56,36.69,111800.0,23.7691,23.8013,23.5501,23.6338,111800.0
2005-08-15 10:30:00,36.69,36.91,36.69,36.86,83000.0,23.6338,23.7755,23.6338,23.7433,83000.0
2005-08-15 11:00:00,36.89,36.96,36.83,36.83,29300.0,23.7626,23.8077,23.724,23.724,29300.0
2005-08-15 11:30:00,36.83,36.84,36.72,36.72,53500.0,23.724,23.7304,23.6531,23.6531,53500.0
2005-08-15 12:00:00,36.71,36.72,36.65,36.7,126100.0,23.6467,23.6531,23.608,23.6403,126100.0
2005-08-15 12:30:00,36.69,36.77,36.66,36.7,93200.0,23.6338,23.6853,23.6145,23.6403,93200.0
2005-08-15 13:00:00,36.7,36.81,36.69,36.76,96200.0,23.6403,23.7111,23.6338,23.6789,96200.0
2005-08-15 13:30:00,36.75,36.89,36.75,36.86,82500.0,23.6725,23.7626,23.6725,23.7433,82500.0
2005-08-15 14:00:00,36.87,36.87,36.71,36.75,111000.0,23.7498,23.7498,23.6467,23.6725,111000.0
2005-08-15 14:30:00,36.76,36.8,36.71,36.79,105100.0,23.6789,23.7047,23.6467,23.6982,105100.0
2005-08-15 15:00:00,36.8,36.83,36.77,36.79,91400.0,23.7047,23.724,23.6853,23.6982,91400.0
2005-08-15 15:30:00,36.8,36.81,36.71,36.79,161200.0,23.7047,23.7111,23.6467,23.6982,161200.0
2005-08-16 09:30:00,36.78,36.92,36.6,36.75,136500.0,23.6918,23.782,23.5758,23.6725,136500.0
2005-08-16 10:00:00,36.75,36.79,36.6,36.61,87400.0,23.6725,23.6982,23.5758,23.5823,87400.0
2005-08-16 10:30:00,36.61,36.61,36.34,36.38,85200.0,23.5823,23.5823,23.4084,23.4341,85200.0
2005-08-16 11:00:00,36.37,36.49,36.36,36.48,74200.0,23.4277,23.505,23.4212,23.4985,74200.0
2005-08-16 11:30:00,36.47,36.52,36.28,36.29,61100.0,23.4921,23.5243,23.3697,23.3762,61100.0
2005-08-16 12:00:00,36.3,36.34,36.22,36.34,43900.0,23.3826,23.4084,23.3311,23.4084,43900.0
2005-08-16 12:30:00,36.34,36.5,36.32,36.5,81500.0,23.4084,23.5114,23.3955,23.5114,81500.0
2005-08-16 13:00:00,36.5,36.51,36.42,36.49,74200.0,23.5114,23.5179,23.4599,23.505,74200.0
2005-08-16 13:30:00,36.49,36.49,36.41,36.43,70800.0,23.505,23.505,23.4535,23.4663,70800.0
2005-08-16 14:00:00,36.44,36.51,36.43,36.49,76700.0,23.4728,23.5179,23.4663,23.505,76700.0
2005-08-16 14:30:00,36.49,36.59,36.49,36.58,73600.0,23.505,23.5694,23.505,23.563,73600.0
2005-08-16 15:00:00,36.57,36.63,36.37,36.45,115700.0,23.5565,23.5952,23.4277,23.4792,115700.0
2005-08-16 15:30:00,36.45,36.49,36.38,36.44,167200.0,23.4792,23.505,23.4341,23.4728,167200.0
2005-08-17 09:30:00,36.4,36.43,36.05,36.33,160000.0,23.447,23.4663,23.2216,23.4019,160000.0
2005-08-17 10:00:00,36.34,36.42,36.2,36.39,163400.0,23.4084,23.4599,23.3182,23.4406,163400.0
2005-08-17 10:30:00,36.38,36.49,36.18,36.37,94600.0,23.4341,23.505,23.3053,23.4277,94600.0
2005-08-17 11:00:00,36.4,36.47,36.3,36.35,105800.0,23.447,23.4921,23.3826,23.4148,105800.0
2005-08-17 11:30:00,36.35,36.39,36.28,36.37,86900.0,23.4148,23.4406,23.3697,23.4277,86900.0
2005-08-17 12:00:00,36.37,36.43,36.3,36.38,69500.0,23.4277,23.4663,23.3826,23.4341,69500.0
2005-08-17 12:30:00,36.37,36.43,36.33,36.36,103800.0,23.4277,23.4663,23.4019,23.4212,103800.0
2005-08-17 13:00:00,36.36,36.49,36.35,36.45,63600.0,23.4212,23.505,23.4148,23.4792,63600.0
2005-08-17 13:30:00,36.44,36.45,36.31,36.33,85800.0,23.4728,23.4792,23.389,23.4019,85800.0
2005-08-17 14:00:00,36.34,36.37,36.26,36.32,154300.0,23.4084,23.4277,23.3568,23.3955,154300.0
2005-08-17 14:30:00,36.33,36.34,36.15,36.17,100300.0,23.4019,23.4084,23.286,23.2989,100300.0
2005-08-17 15:00:00,36.16,36.33,36.14,36.24,135800.0,23.2924,23.4019,23.2795,23.3439,135800.0
2005-08-17 15:30:00,36.24,36.33,36.24,36.29,159600.0,23.3439,23.4019,23.3439,23.3762,159600.0
2005-08-18 09:30:00,36.11,36.12,35.77,35.77,127100.0,23.2602,23.2667,23.0412,23.0412,127100.0
2005-08-18 10:00:00,35.77,35.8,35.74,35.75,151100.0,23.0412,23.0605,23.0219,23.0283,151100.0
2005-08-18 10:30:00,35.75,35.95,35.74,35.95,328800.0,23.0283,23.1571,23.0219,23.1571,328800.0
2005-08-18 11:00:00,35.94,35.94,35.82,35.89,123700.0,23.1507,23.1507,23.0734,23.1185,123700.0
2005-08-18 11:30:00,35.88,35.96,35.86,35.87,100000.0,23.1121,23.1636,23.0992,23.1056,100000.0
2005-08-18 12:00:00,35.87,36.04,35.87,36.03,87100.0,23.1056,23.2151,23.1056,23.2087,87100.0
2005-08-18 12:30:00,36.03,36.03,35.95,36.0,53800.0,23.2087,23.2087,23.1571,23.1894,53800.0
2005-08-18 13:00:00,35.99,36.2,35.97,36.2,114600.0,23.1829,23.3182,23.17,23.3182,114600.0
2005-08-18 13:30:00,36.23,36.26,36.08,36.08,52800.0,23.3375,23.3568,23.2409,23.2409,52800.0
2005-08-18 14:00:00,36.08,36.08,35.93,35.93,90000.0,23.2409,23.2409,23.1443,23.1443,90000.0
2005-08-18 14:30:00,35.94,36.14,35.92,36.08,104200.0,23.1507,23.2795,23.1378,23.2409,104200.0
2005-08-18 15:00:00,36.08,36.14,36.04,36.13,126200.0,23.2409,23.2795,23.2151,23.2731,126200.0
2005-08-18 15:30:00,36.13,36.25,36.12,36.16,170900.0,23.2731,23.3504,23.2667,23.2924,170900.0
2005-08-19 09:30:00,36.39,36.77,36.39,36.62,181500.0,23.4406,23.6853,23.4406,23.5887,181500.0
2005-08-19 10:00:00,36.61,36.73,36.61,36.73,76700.0,23.5823,23.6596,23.5823,23.6596,76700.0
2005-08-19 10:30:00,36.73,36.79,36.7,36.78,105400.0,23.6596,23.6982,23.6403,23.6918,105400.0
2005-08-19 11:00:00,36.79,36.83,36.69,36.73,86400.0,23.6982,23.724,23.6338,23.6596,86400.0
2005-08-19 11:30:00,36.73,36.74,36.61,36.61,71900.0,23.6596,23.666,23.5823,23.5823,71900.0
2005-08-19 12:00:00,36.61,36.62,36.55,36.57,62700.0,23.5823,23.5887,23.5436,23.5565,62700.0
2005-08-19 12:30:00,36.57,36.57,36.4,36.41,91100.0,23.5565,23.5565,23.447,23.4535,91100.0
2005-08-19 13:00:00,36.41,36.42,36.35,36.35,120500.0,23.4535,23.4599,23.4148,23.4148,120500.0
2005-08-19 13:30:00,36.35,36.41,36.33,36.4,62900.0,23.4148,23.4535,23.4019,23.447,62900.0
2005-08-19 14:00:00,36.4,36.55,36.39,36.52,61500.0,23.447,23.5436,23.4406,23.5243,61500.0
2005-08-19 14:30:00,36.51,36.54,36.45,36.53,76700.0,23.5179,23.5372,23.4792,23.5308,76700.0
2005-08-19 15:00:00,36.53,36.61,36.53,36.58,114700.0,23.5308,23.5823,23.5308,23.563,114700.0
2005-08-19 15:30:00,36.58,36.69,36.56,36.63,163900.0,23.563,23.6338,23.5501,23.5952,163900.0
2005-08-22 09:30:00,36.74,36.89,36.59,36.85,284600.0,23.666,23.7626,23.5694,23.7369,284600.0
2005-08-22 10:00:00,36.85,37.07,36.85,37.04,202000.0,23.7369,23.8786,23.7369,23.8593,202000.0
2005-08-22 10:30:00,37.04,37.04,36.89,36.93,96800.0,23.8593,23.8593,23.7626,23.7884,96800.0
2005-08-22 11:00:00,36.94,36.94,36.85,36.85,46400.0,23.7949,23.7949,23.7369,23.7369,46400.0
2005-08-22 11:30:00,36.86,36.9,36.8,36.85,74200.0,23.7433,23.7691,23.7047,23.7369,74200.0
2005-08-22 12:00:00,36.84,36.85,36.7,36.76,92900.0,23.7304,23.7369,23.6403,23.6789,92900.0
2005-08-22 12:30:00,36.75,36.75,36.66,36.69,54900.0,23.6725,23.6725,23.6145,23.6338,54900.0
2005-08-22 13:00:00,36.69,36.75,36.62,36.74,82300.0,23.6338,23.6725,23.5887,23.666,82300.0
2005-08-22 13:30:00,36.74,36.8,36.71,36.76,44100.0,23.666,23.7047,23.6467,23.6789,44100.0
2005-08-22 14:00:00,36.77,36.77,36.63,36.69,44600.0,23.6853,23.6853,23.5952,23.6338,44600.0
2005-08-22 14:30:00,36.69,36.74,36.63,36.67,84400.0,23.6338,23.666,23.5952,23.6209,84400.0
2005-08-22 15:00:00,36.68,36.75,36.66,36.72,99500.0,23.6274,23.6725,23.6145,23.6531,99500.0
2005-08-22 15:30:00,36.72,36.87,36.72,36.86,314700.0,23.6531,23.7498,23.6531,23.7433,314700.0
2005-08-23 09:30:00,36.79,37.1,36.78,36.92,165000.0,23.6982,23.8979,23.6918,23.782,165000.0
2005-08-23 10:00:00,36.91,36.91,36.66,36.72,185100.0,23.7755,23.7755,23.6145,23.6531,185100.0
2005-08-23 10:30:00,36.73,36.81,36.72,36.73,59800.0,23.6596,23.7111,23.6531,23.6596,59800.0
2005-08-23 11:00:00,36.73,36.81,36.69,36.81,94600.0,23.6596,23.7111,23.6338,23.7111,94600.0
2005-08-23 11:30:00,36.8,36.83,36.71,36.72,159300.0,23.7047,23.724,23.6467,23.6531,159300.0
2005-08-23 12:00:00,36.71,36.74,36.64,36.66,163800.0,23.6467,23.666,23.6016,23.6145,163800.0
2005-08-23 12:30:00,36.66,36.66,36.51,36.51,80200.0,23.6145,23.6145,23.5179,23.5179,80200.0
2005-08-23 13:00:00,36.5,36.5,36.38,36.41,127100.0,23.5114,23.5114,23.4341,23.4535,127100.0
2005-08-23 13:30:00,36.41,36.58,36.4,36.57,53800.0,23.4535,23.563,23.447,23.5565,53800.0
2005-08-23 14:00:00,36.57,36.59,36.51,36.52,57100.0,23.5565,23.5694,23.5179,23.5243,57100.0
2005-08-23 14:30:00,36.52,36.6,36.46,36.48,82900.0,23.5243,23.5758,23.4857,23.4985,82900.0
2005-08-23 15:00:00,36.47,36.48,36.26,36.27,122100.0,23.4921,23.4985,23.3568,23.3633,122100.0
2005-08-23 15:30:00,36.27,36.32,36.17,36.2,169800.0,23.3633,23.3955,23.2989,23.3182,169800.0
2005-08-24 09:30:00,36.21,36.37,36.14,36.27,210100.0,23.3246,23.4277,23.2795,23.3633,210100.0
2005-08-24 10:00:00,36.27,36.61,36.17,36.58,186000.0,23.3633,23.5823,23.2989,23.563,186000.0
2005-08-24 10:30:00,36.58,36.98,36.58,36.79,153500.0,23.563,23.8206,23.563,23.6982,153500.0
2005-08-24 11:00:00,36.79,36.81,36.6,36.61,81600.0,23.6982,23.7111,23.5758,23.5823,81600.0
2005-08-24 11:30:00,36.61,36.68,36.54,36.63,61600.0,23.5823,23.6274,23.5372,23.5952,61600.0
2005-08-24 12:00:00,36.62,36.76,36.58,36.71,67600.0,23.5887,23.6789,23.563,23.6467,67600.0
2005-08-24 12:30:00,36.72,36.85,36.71,36.8,62700.0,23.6531,23.7369,23.6467,23.7047,62700.0
2005-08-24 13:00:00,36.79,36.8,36.71,36.71,65400.0,23.6982,23.7047,23.6467,23.6467,65400.0
2005-08-24 13:30:00,36.71,36.73,36.57,36.61,68200.0,23.6467,23.6596,23.5565,23.5823,68200.0
2005-08-24 14:00:00,36.62,36.66,36.57,36.61,86700.0,23.5887,23.6145,23.5565,23.5823,86700.0
2005-08-24 14:30:00,36.61,36.68,36.48,36.48,112800.0,23.5823,23.6274,23.4985,23.4985,112800.0
2005-08-24 15:00:00,36.48,36.49,36.33,36.45,112300.0,23.4985,23.505,23.4019,23.4792,112300.0
2005-08-24 15:30:00,36.45,36.5,36.39,36.5,197600.0,23.4792,23.5114,23.4406,23.5114,197600.0
2005-08-25 09:30:00,36.0,36.36,35.99,36.25,230200.0,23.1894,23.4212,23.1829,23.3504,230200.0
2005-08-25 10:00:00,36.26,36.5,36.26,36.5,120300.0,23.3568,23.5114,23.3568,23.5114,120300.0
2005-08-25 10:30:00,36.5,36.6,36.48,36.55,212800.0,23.5114,23.5758,23.4985,23.5436,212800.0
2005-08-25 11:00:00,36.55,36.71,36.52,36.7,102500.0,23.5436,23.6467,23.5243,23.6403,102500.0
2005-08-25 11:30:00,36.7,36.71,36.67,36.69,60300.0,23.6403,23.6467,23.6209,23.6338,60300.0
2005-08-25 12:00:00,36.69,36.69,36.63,36.66,59600.0,23.6338,23.6338,23.5952,23.6145,59600.0
2005-08-25 12:30:00,36.66,36.72,36.62,36.69,79700.0,23.6145,23.6531,23.5887,23.6338,79700.0
2005-08-25 13:00:00,36.69,36.75,36.66,36.73,92700.0,23.6338,23.6725,23.6145,23.6596,92700.0
2005-08-25 13:30:00,36.73,36.77,36.67,36.69,89700.0,23.6596,23.6853,23.6209,23.6338,89700.0
2005-08-25 14:00:00,36.68,36.74,36.66,36.74,61000.0,23.6274,23.666,23.6145,23.666,61000.0
2005-08-25 14:30:00,36.75,36.85,36.71,36.84,104900.0,23.6725,23.7369,23.6467,23.7304,104900.0
2005-08-25 15:00:00,36.84,36.88,36.8,36.8,111900.0,23.7304,23.7562,23.7047,23.7047,111900.0
2005-08-25 15:30:00,36.79,36.87,36.76,36.8,161400.0,23.6982,23.7498,23.6789,23.7047,161400.0
2005-08-26 09:30:00,36.65,36.81,36.45,36.54,72900.0,23.608,23.7111,23.4792,23.5372,72900.0
2005-08-26 10:00:00,36.52,36.59,36.35,36.59,86900.0,23.5243,23.5694,23.4148,23.5694,86900.0
2005-08-26 10:30:00,36.58,36.68,36.51,36.56,40200.0,23.563,23.6274,23.5179,23.5501,40200.0
2005-08-26 11:00:00,36.57,36.57,36.41,36.41,38700.0,23.5565,23.5565,23.4535,23.4535,38700.0
2005-08-26 11:30:00,36.41,36.45,36.3,36.34,30000.0,23.4535,23.4792,23.3826,23.4084,30000.0
2005-08-26 12:00:00,36.34,36.48,36.33,36.43,22100.0,23.4084,23.4985,23.4019,23.4663,22100.0
2005-08-26 12:30:00,36.42,36.45,36.32,36.37,19000.0,23.4599,23.4792,23.3955,23.4277,19000.0
2005-08-26 13:00:00,36.37,36.38,36.23,36.31,39000.0,23.4277,23.4341,23.3375,23.389,39000.0
2005-08-26 13:30:00,36.3,36.42,36.3,36.32,27000.0,23.3826,23.4599,23.3826,23.3955,27000.0
2005-08-26 14:00:00,36.34,36.51,36.24,36.49,84100.0,23.4084,23.5179,23.3439,23.505,84100.0
2005-08-26 14:30:00,36.49,36.53,36.43,36.45,51900.0,23.505,23.5308,23.4663,23.4792,51900.0
2005-08-26 15:00:00,36.47,36.54,36.41,36.53,79100.0,23.4921,23.5372,23.4535,23.5308,79100.0
2005-08-26 15:30:00,36.53,36.53,36.45,36.47,121700.0,23.5308,23.5308,23.4792,23.4921,121700.0
2005-08-29 09:30:00,36.21,36.32,35.9,36.09,102800.0,23.3246,23.3955,23.1249,23.2473,102800.0
2005-08-29 10:00:00,36.06,36.16,35.92,36.06,154100.0,23.228,23.2924,23.1378,23.228,154100.0
2005-08-29 10:30:00,36.06,36.18,36.06,36.14,145400.0,23.228,23.3053,23.228,23.2795,145400.0
2005-08-29 11:00:00,36.15,36.28,36.14,36.28,92100.0,23.286,23.3697,23.2795,23.3697,92100.0
2005-08-29 11:30:00,36.28,36.49,36.28,36.39,115900.0,23.3697,23.505,23.3697,23.4406,115900.0
2005-08-29 12:00:00,36.39,36.4,36.31,36.36,32900.0,23.4406,23.447,23.389,23.4212,32900.0
2005-08-29 12:30:00,36.36,36.36,36.24,36.3,27900.0,23.4212,23.4212,23.3439,23.3826,27900.0
2005-08-29 13:00:00,36.3,36.55,36.29,36.47,142400.0,23.3826,23.5436,23.3762,23.4921,142400.0
2005-08-29 13:30:00,36.49,36.58,36.42,36.43,99600.0,23.505,23.563,23.4599,23.4663,99600.0
2005-08-29 14:00:00,36.42,36.44,36.31,36.43,56100.0,23.4599,23.4728,23.389,23.4663,56100.0
2005-08-29 14:30:00,36.45,36.48,36.38,36.39,92400.0,23.4792,23.4985,23.4341,23.4406,92400.0
2005-08-29 15:00:00,36.38,36.41,36.28,36.29,120800.0,23.4341,23.4535,23.3697,23.3762,120800.0
2005-08-29 15:30:00,36.29,36.31,36.19,36.23,249700.0,23.3762,23.389,23.3117,23.3375,249700.0
2005-08-30 09:30:00,36.0,36.08,35.77,35.79,161500.0,23.1894,23.2409,23.0412,23.0541,161500.0
2005-08-30 10:00:00,35.81,35.86,35.59,35.6,199800.0,23.067,23.0992,22.9253,22.9317,199800.0
2005-08-30 10:30:00,35.6,35.61,35.34,35.41,200000.0,22.9317,22.9381,22.7642,22.8093,200000.0
2005-08-30 11:00:00,35.41,35.45,35.24,35.45,158100.0,22.8093,22.8351,22.6998,22.8351,158100.0
2005-08-30 11:30:00,35.43,35.53,35.41,35.53,150400.0,22.8222,22.8866,22.8093,22.8866,150400.0
2005-08-30 12:00:00,35.51,35.59,35.45,35.53,139000.0,22.8737,22.9253,22.8351,22.8866,139000.0
2005-08-30 12:30:00,35.55,35.63,35.52,35.63,70900.0,22.8995,22.951,22.8802,22.951,70900.0
2005-08-30 13:00:00,35.62,35.63,35.51,35.58,153100.0,22.9446,22.951,22.8737,22.9188,153100.0
2005-08-30 13:30:00,35.57,35.7,35.53,35.66,116500.0,22.9124,22.9961,22.8866,22.9703,116500.0
2005-08-30 14:00:00,35.65,35.66,35.51,35.53,140000.0,22.9639,22.9703,22.8737,22.8866,140000.0
2005-08-30 14:30:00,35.54,35.57,35.38,35.39,163500.0,22.893,22.9124,22.79,22.7964,163500.0
2005-08-30 15:00:00,35.38,35.55,35.33,35.51,170300.0,22.79,22.8995,22.7578,22.8737,170300.0
2005-08-30 15:30:00,35.51,35.65,35.51,35.59,369000.0,22.8737,22.9639,22.8737,22.9253,369000.0
2005-08-31 09:30:00,35.63,35.69,35.53,35.6,243500.0,22.951,22.9897,22.8866,22.9317,243500.0
2005-08-31 10:00:00,35.62,35.63,35.4,35.52,164600.0,22.9446,22.951,22.8029,22.8802,164600.0
2005-08-31 10:30:00,35.52,35.61,35.34,35.43,163500.0,22.8802,22.9381,22.7642,22.8222,163500.0
2005-08-31 11:00:00,35.44,35.68,35.41,35.64,108800.0,22.8286,22.9832,22.8093,22.9575,108800.0
2005-08-31 11:30:00,35.64,35.71,35.57,35.61,147700.0,22.9575,23.0025,22.9124,22.9381,147700.0
2005-08-31 12:00:00,35.62,35.65,35.41,35.45,170500.0,22.9446,22.9639,22.8093,22.8351,170500.0
2005-08-31 12:30:00,35.45,35.58,35.44,35.51,99500.0,22.8351,22.9188,22.8286,22.8737,99500.0
2005-08-31 13:00:00,35.51,35.63,35.47,35.52,100700.0,22.8737,22.951,22.848,22.8802,100700.0
2005-08-31 13:30:00,35.52,35.56,35.41,35.45,116400.0,22.8802,22.9059,22.8093,22.8351,116400.0
2005-08-31 14:00:00,35.49,35.53,35.41,35.47,144700.0,22.8608,22.8866,22.8093,22.848,144700.0
2005-08-31 14:30:00,35.47,35.51,35.45,35.49,195600.0,22.848,22.8737,22.8351,22.8608,195600.0
2005-08-31 15:00:00,35.48,35.54,35.44,35.52,237200.0,22.8544,22.893,22.8286,22.8802,237200.0
2005-08-31 15:30:00,35.52,35.63,35.47,35.6,298300.0,22.8802,22.951,22.848,22.9317,298300.0
2005-09-01 09:30:00,35.63,36.02,35.61,35.99,337100.0,22.951,23.2022,22.9381,23.1829,337100.0
2005-09-01 10:00:00,35.99,35.99,35.66,35.77,169900.0,23.1829,23.1829,22.9703,23.0412,169900.0
2005-09-01 10:30:00,35.77,35.91,35.62,35.9,121700.0,23.0412,23.1314,22.9446,23.1249,121700.0
2005-09-01 11:00:00,35.9,35.95,35.8,35.82,103900.0,23.1249,23.1571,23.0605,23.0734,103900.0
2005-09-01 11:30:00,35.82,35.98,35.8,35.9,94500.0,23.0734,23.1765,23.0605,23.1249,94500.0
2005-09-01 12:00:00,35.88,35.95,35.83,35.95,88900.0,23.1121,23.1571,23.0798,23.1571,88900.0
2005-09-01 12:30:00,35.95,35.95,35.88,35.88,62500.0,23.1571,23.1571,23.1121,23.1121,62500.0
2005-09-01 13:00:00,35.9,35.95,35.89,35.93,68900.0,23.1249,23.1571,23.1185,23.1443,68900.0
2005-09-01 13:30:00,35.92,35.95,35.84,35.89,87500.0,23.1378,23.1571,23.0863,23.1185,87500.0
2005-09-01 14:00:00,35.88,35.99,35.8,35.93,111200.0,23.1121,23.1829,23.0605,23.1443,111200.0
2005-09-01 14:30:00,35.93,35.96,35.87,35.91,137100.0,23.1443,23.1636,23.1056,23.1314,137100.0
2005-09-01 15:00:00,35.91,35.95,35.86,35.93,102500.0,23.1314,23.1571,23.0992,23.1443,102500.0
2005-09-01 15:30:00,35.94,35.95,35.91,35.95,166700.0,23.1507,23.1571,23.1314,23.1571,166700.0
2005-09-02 09:30:00,35.95,36.09,35.9,36.08,200900.0,23.1571,23.2473,23.1249,23.2409,200900.0
2005-09-02 10:00:00,36.08,36.25,35.97,36.13,155200.0,23.2409,23.3504,23.17,23.2731,155200.0
2005-09-02 10:30:00,36.13,36.17,36.03,36.12,84800.0,23.2731,23.2989,23.2087,23.2667,84800.0
2005-09-02 11:00:00,36.12,36.17,36.1,36.13,72800.0,23.2667,23.2989,23.2538,23.2731,72800.0
2005-09-02 11:30:00,36.13,36.13,36.01,36.04,66500.0,23.2731,23.2731,23.1958,23.2151,66500.0
2005-09-02 12:00:00,36.07,36.18,36.07,36.15,51500.0,23.2344,23.3053,23.2344,23.286,51500.0
2005-09-02 12:30:00,36.15,36.18,36.14,36.15,68900.0,23.286,23.3053,23.2795,23.286,68900.0
2005-09-02 13:00:00,36.16,36.21,36.13,36.2,53500.0,23.2924,23.3246,23.2731,23.3182,53500.0
2005-09-02 13:30:00,36.21,36.21,36.15,36.18,46800.0,23.3246,23.3246,23.286,23.3053,46800.0
2005-09-02 14:00:00,36.19,36.2,36.16,36.19,45300.0,23.3117,23.3182,23.2924,23.3117,45300.0
2005-09-02 14:30:00,36.2,36.2,36.17,36.19,49700.0,23.3182,23.3182,23.2989,23.3117,49700.0
2005-09-02 15:00:00,36.2,36.2,36.13,36.14,171000.0,23.3182,23.3182,23.2731,23.2795,171000.0
2005-09-02 15:30:00,36.13,36.17,36.0,36.06,120900.0,23.2731,23.2989,23.1894,23.228,120900.0
2005-09-06 09:30:00,36.26,36.41,36.15,36.21,102800.0,23.3568,23.4535,23.286,23.3246,102800.0
2005-09-06 10:00:00,36.31,36.71,36.31,36.71,205900.0,23.389,23.6467,23.389,23.6467,205900.0
2005-09-06 10:30:00,36.73,36.78,36.52,36.56,98900.0,23.6596,23.6918,23.5243,23.5501,98900.0
2005-09-06 11:00:00,36.58,36.73,36.55,36.72,156800.0,23.563,23.6596,23.5436,23.6531,156800.0
2005-09-06 11:30:00,36.71,36.75,36.61,36.65,59400.0,23.6467,23.6725,23.5823,23.608,59400.0
2005-09-06 12:00:00,36.65,36.71,36.62,36.66,107400.0,23.608,23.6467,23.5887,23.6145,107400.0
2005-09-06 12:30:00,36.66,36.66,36.52,36.61,62700.0,23.6145,23.6145,23.5243,23.5823,62700.0
2005-09-06 13:00:00,36.62,36.64,36.52,36.52,36900.0,23.5887,23.6016,23.5243,23.5243,36900.0
2005-09-06 13:30:00,36.52,36.57,36.43,36.52,57700.0,23.5243,23.5565,23.4663,23.5243,57700.0
2005-09-06 14:00:00,36.51,36.58,36.39,36.41,58700.0,23.5179,23.563,23.4406,23.4535,58700.0
2005-09-06 14:30:00,36.4,36.45,36.37,36.41,95300.0,23.447,23.4792,23.4277,23.4535,95300.0
2005-09-06 15:00:00,36.41,36.41,36.27,36.27,93800.0,23.4535,23.4535,23.3633,23.3633,93800.0
2005-09-06 15:30:00,36.27,36.3,36.22,36.29,232700.0,23.3633,23.3826,23.3311,23.3762,232700.0
2005-09-07 09:30:00,36.3,36.34,36.07,36.12,95400.0,23.3826,23.4084,23.2344,23.2667,95400.0
2005-09-07 10:00:00,36.12,36.19,35.98,35.98,113900.0,23.2667,23.3117,23.1765,23.1765,113900.0
2005-09-07 10:30:00,35.99,36.18,35.96,36.15,101200.0,23.1829,23.3053,23.1636,23.286,101200.0
2005-09-07 11:00:00,36.15,36.2,36.08,36.13,115700.0,23.286,23.3182,23.2409,23.2731,115700.0
2005-09-07 11:30:00,36.13,36.13,35.97,35.98,122600.0,23.2731,23.2731,23.17,23.1765,122600.0
2005-09-07 12:00:00,35.98,36.03,35.92,35.94,132200.0,23.1765,23.2087,23.1378,23.1507,132200.0
2005-09-07 12:30:00,35.94,35.96,35.82,35.89,94300.0,23.1507,23.1636,23.0734,23.1185,94300.0
2005-09-07 13:00:00,35.89,36.01,35.84,35.92,85500.0,23.1185,23.1958,23.0863,23.1378,85500.0
2005-09-07 13:30:00,35.93,36.03,35.92,35.98,87700.0,23.1443,23.2087,23.1378,23.1765,87700.0
2005-09-07 14:00:00,35.98,36.05,35.92,35.97,101600.0,23.1765,23.2216,23.1378,23.17,101600.0
2005-09-07 14:30:00,35.96,35.97,35.89,35.93,79200.0,23.1636,23.17,23.1185,23.1443,79200.0
2005-09-07 15:00:00,35.92,36.13,35.85,36.06,406700.0,23.1378,23.2731,23.0927,23.228,406700.0
2005-09-07 15:30:00,36.07,36.1,36.01,36.03,130000.0,23.2344,23.2538,23.1958,23.2087,130000.0
2005-09-08 09:30:00,36.0,36.23,35.96,36.19,128200.0,23.1894,23.3375,23.1636,23.3117,128200.0
2005-09-08 10:00:00,36.18,36.23,36.1,36.14,81600.0,23.3053,23.3375,23.2538,23.2795,81600.0
2005-09-08 10:30:00,36.14,36.22,36.03,36.12,157700.0,23.2795,23.3311,23.2087,23.2667,157700.0
2005-09-08 11:00:00,36.12,36.21,36.09,36.13,110300.0,23.2667,23.3246,23.2473,23.2731,110300.0
2005-09-08 11:30:00,36.14,36.25,36.12,36.2,59500.0,23.2795,23.3504,23.2667,23.3182,59500.0
2005-09-08 12:00:00,36.2,36.23,36.17,36.2,36100.0,23.3182,23.3375,23.2989,23.3182,36100.0
2005-09-08 12:30:00,36.2,36.22,36.14,36.21,30900.0,23.3182,23.3311,23.2795,23.3246,30900.0
2005-09-08 13:00:00,36.2,36.22,36.19,36.19,39900.0,23.3182,23.3311,23.3117,23.3117,39900.0
2005-09-08 13:30:00,36.19,36.21,36.12,36.15,58100.0,23.3117,23.3246,23.2667,23.286,58100.0
2005-09-08 14:00:00,36.15,36.18,36.07,36.1,80800.0,23.286,23.3053,23.2344,23.2538,80800.0
2005-09-08 14:30:00,36.1,36.14,35.97,35.97,341700.0,23.2538,23.2795,23.17,23.17,341700.0
2005-09-08 15:00:00,35.97,36.0,35.87,35.99,317900.0,23.17,23.1894,23.1056,23.1829,317900.0
2005-09-08 15:30:00,35.99,36.02,35.94,35.99,152800.0,23.1829,23.2022,23.1507,23.1829,152800.0
2005-09-09 09:30:00,35.9,36.13,35.84,35.97,172200.0,23.1249,23.2731,23.0863,23.17,172200.0
2005-09-09 10:00:00,35.97,35.98,35.8,35.96,124600.0,23.17,23.1765,23.0605,23.1636,124600.0
2005-09-09 10:30:00,35.97,35.98,35.86,35.98,81900.0,23.17,23.1765,23.0992,23.1765,81900.0
2005-09-09 11:00:00,35.98,36.13,35.96,36.11,91000.0,23.1765,23.2731,23.1636,23.2602,91000.0
2005-09-09 11:30:00,36.12,36.13,36.01,36.04,186700.0,23.2667,23.2731,23.1958,23.2151,186700.0
2005-09-09 12:00:00,36.04,36.1,36.02,36.06,88900.0,23.2151,23.2538,23.2022,23.228,88900.0
2005-09-09 12:30:00,36.07,36.07,36.01,36.04,45000.0,23.2344,23.2344,23.1958,23.2151,45000.0
2005-09-09 13:00:00,36.04,36.08,36.04,36.05,74100.0,23.2151,23.2409,23.2151,23.2216,74100.0
2005-09-09 13:30:00,36.05,36.1,36.03,36.1,105300.0,23.2216,23.2538,23.2087,23.2538,105300.0
2005-09-09 14:00:00,36.1,36.14,36.09,36.11,45800.0,23.2538,23.2795,23.2473,23.2602,45800.0
2005-09-09 14:30:00,36.11,36.19,36.05,36.19,75200.0,23.2602,23.3117,23.2216,23.3117,75200.0
2005-09-09 15:00:00,36.19,36.2,36.05,36.12,65300.0,23.3117,23.3182,23.2216,23.2667,65300.0
2005-09-09 15:30:00,36.12,36.13,36.05,36.07,136300.0,23.2667,23.2731,23.2216,23.2344,136300.0
2005-09-12 09:30:00,36.1,36.45,36.07,36.35,325300.0,23.2538,23.4792,23.2344,23.4148,325300.0
2005-09-12 10:00:00,36.35,36.37,36.21,36.22,77400.0,23.4148,23.4277,23.3246,23.3311,77400.0
2005-09-12 10:30:00,36.23,36.34,36.19,36.29,68400.0,23.3375,23.4084,23.3117,23.3762,68400.0
2005-09-12 11:00:00,36.29,36.39,36.29,36.3,134600.0,23.3762,23.4406,23.3762,23.3826,134600.0
2005-09-12 11:30:00,36.31,36.37,36.3,36.34,74100.0,23.389,23.4277,23.3826,23.4084,74100.0
2005-09-12 12:00:00,36.34,36.35,36.31,36.34,64700.0,23.4084,23.4148,23.389,23.4084,64700.0
2005-09-12 12:30:00,36.33,36.35,36.31,36.34,137300.0,23.4019,23.4148,23.389,23.4084,137300.0
2005-09-12 13:00:00,36.34,36.37,36.31,36.32,129300.0,23.4084,23.4277,23.389,23.3955,129300.0
2005-09-12 13:30:00,36.32,36.36,36.28,36.28,70100.0,23.3955,23.4212,23.3697,23.3697,70100.0
2005-09-12 14:00:00,36.28,36.4,36.28,36.39,42700.0,23.3697,23.447,23.3697,23.4406,42700.0
2005-09-12 14:30:00,36.38,36.41,36.33,36.4,129800.0,23.4341,23.4535,23.4019,23.447,129800.0
2005-09-12 15:00:00,36.41,36.65,36.38,36.52,292400.0,23.4535,23.608,23.4341,23.5243,292400.0
2005-09-12 15:30:00,36.52,36.61,36.5,36.58,312100.0,23.5243,23.5823,23.5114,23.563,312100.0
2005-09-13 09:30:00,36.52,36.52,36.25,36.32,128300.0,23.5243,23.5243,23.3504,23.3955,128300.0
2005-09-13 10:00:00,36.32,36.4,36.24,36.4,130900.0,23.3955,23.447,23.3439,23.447,130900.0
2005-09-13 10:30:00,36.4,36.4,36.25,36.26,115000.0,23.447,23.447,23.3504,23.3568,115000.0
2005-09-13 11:00:00,36.25,36.26,36.18,36.19,84300.0,23.3504,23.3568,23.3053,23.3117,84300.0
2005-09-13 11:30:00,36.19,36.21,36.03,36.21,90200.0,23.3117,23.3246,23.2087,23.3246,90200.0
2005-09-13 12:00:00,36.21,36.3,36.18,36.28,64500.0,23.3246,23.3826,23.3053,23.3697,64500.0
2005-09-13 12:30:00,36.27,36.44,36.25,36.42,82700.0,23.3633,23.4728,23.3504,23.4599,82700.0
2005-09-13 13:00:00,36.42,36.44,36.35,36.35,56700.0,23.4599,23.4728,23.4148,23.4148,56700.0
2005-09-13 13:30:00,36.36,36.42,36.33,36.41,80600.0,23.4212,23.4599,23.4019,23.4535,80600.0
2005-09-13 14:00:00,36.41,36.64,36.34,36.6,137900.0,23.4535,23.6016,23.4084,23.5758,137900.0
2005-09-13 14:30:00,36.6,36.6,36.54,36.57,80900.0,23.5758,23.5758,23.5372,23.5565,80900.0
2005-09-13 15:00:00,36.56,36.57,36.43,36.5,90300.0,23.5501,23.5565,23.4663,23.5114,90300.0
2005-09-13 15:30:00,36.5,36.52,36.38,36.44,174200.0,23.5114,23.5243,23.4341,23.4728,174200.0
2005-09-14 09:30:00,36.45,36.56,36.33,36.36,126600.0,23.4792,23.5501,23.4019,23.4212,126600.0
2005-09-14 10:00:00,36.36,36.46,36.28,36.36,230900.0,23.4212,23.4857,23.3697,23.4212,230900.0
2005-09-14 10:30:00,36.36,36.56,36.33,36.35,87700.0,23.4212,23.5501,23.4019,23.4148,87700.0
2005-09-14 11:00:00,36.35,36.45,36.35,36.42,48400.0,23.4148,23.4792,23.4148,23.4599,48400.0
2005-09-14 11:30:00,36.42,36.48,36.41,36.47,42000.0,23.4599,23.4985,23.4535,23.4921,42000.0
2005-09-14 12:00:00,36.47,36.54,36.44,36.48,49500.0,23.4921,23.5372,23.4728,23.4985,49500.0
2005-09-14 12:30:00,36.48,36.49,36.45,36.49,172500.0,23.4985,23.505,23.4792,23.505,172500.0
2005-09-14 13:00:00,36.5,36.57,36.5,36.57,75300.0,23.5114,23.5565,23.5114,23.5565,75300.0
2005-09-14 13:30:00,36.56,36.58,36.48,36.49,85600.0,23.5501,23.563,23.4985,23.505,85600.0
2005-09-14 14:00:00,36.49,36.54,36.39,36.46,113400.0,23.505,23.5372,23.4406,23.4857,113400.0
2005-09-14 14:30:00,36.45,36.56,36.44,36.55,103900.0,23.4792,23.5501,23.4728,23.5436,103900.0
2005-09-14 15:00:00,36.55,36.55,36.4,36.43,166400.0,23.5436,23.5436,23.447,23.4663,166400.0
2005-09-14 15:30:00,36.44,36.46,36.38,36.39,215500.0,23.4728,23.4857,23.4341,23.4406,215500.0
2005-09-15 09:30:00,36.45,36.63,36.45,36.55,155000.0,23.4792,23.5952,23.4792,23.5436,155000.0
2005-09-15 10:00:00,36.55,36.56,36.42,36.49,62100.0,23.5436,23.5501,23.4599,23.505,62100.0
2005-09-15 10:30:00,36.48,36.58,36.45,36.56,90300.0,23.4985,23.563,23.4792,23.5501,90300.0
2005-09-15 11:00:00,36.56,36.57,36.45,36.54,77100.0,23.5501,23.5565,23.4792,23.5372,77100.0
2005-09-15 11:30:00,36.54,36.57,36.48,36.48,31400.0,23.5372,23.5565,23.4985,23.4985,31400.0
2005-09-15 12:00:00,36.48,36.55,36.38,36.51,48600.0,23.4985,23.5436,23.4341,23.5179,48600.0
2005-09-15 12:30:00,36.53,36.55,36.51,36.51,30600.0,23.5308,23.5436,23.5179,23.5179,30600.0
2005-09-15 13:00:00,36.51,36.63,36.5,36.53,64000.0,23.5179,23.5952,23.5114,23.5308,64000.0
2005-09-15 13:30:00,36.52,36.58,36.51,36.55,86600.0,23.5243,23.563,23.5179,23.5436,86600.0
2005-09-15 14:00:00,36.54,36.57,36.49,36.55,28800.0,23.5372,23.5565,23.505,23.5436,28800.0
2005-09-15 14:30:00,36.56,36.6,36.53,36.55,44800.0,23.5501,23.5758,23.5308,23.5436,44800.0
2005-09-15 15:00:00,36.53,36.58,36.5,36.52,59400.0,23.5308,23.563,23.5114,23.5243,59400.0
2005-09-15 15:30:00,36.52,36.6,36.48,36.54,118400.0,23.5243,23.5758,23.4985,23.5372,118400.0
2005-09-16 09:30:00,36.69,36.95,36.62,36.7,613000.0,23.6338,23.8013,23.5887,23.6403,613000.0
2005-09-16 10:00:00,36.7,36.82,36.63,36.72,76200.0,23.6403,23.7176,23.5952,23.6531,76200.0
2005-09-16 10:30:00,36.72,36.74,36.67,36.7,168600.0,23.6531,23.666,23.6209,23.6403,168600.0
2005-09-16 11:00:00,36.7,36.74,36.7,36.72,51800.0,23.6403,23.666,23.6403,23.6531,51800.0
2005-09-16 11:30:00,36.71,36.76,36.7,36.71,57200.0,23.6467,23.6789,23.6403,23.6467,57200.0
2005-09-16 12:00:00,36.71,36.72,36.61,36.71,51800.0,23.6467,23.6531,23.5823,23.6467,51800.0
2005-09-16 12:30:00,36.72,36.92,36.72,36.9,108800.0,23.6531,23.782,23.6531,23.7691,108800.0
2005-09-16 13:00:00,36.89,36.95,36.88,36.95,71900.0,23.7626,23.8013,23.7562,23.8013,71900.0
2005-09-16 13:30:00,36.95,36.99,36.95,36.99,130100.0,23.8013,23.8271,23.8013,23.8271,130100.0
2005-09-16 14:00:00,36.99,37.01,36.94,36.94,118200.0,23.8271,23.8399,23.7949,23.7949,118200.0
2005-09-16 14:30:00,36.94,37.0,36.94,36.99,82900.0,23.7949,23.8335,23.7949,23.8271,82900.0
2005-09-16 15:00:00,36.99,37.16,36.95,37.15,122600.0,23.8271,23.9366,23.8013,23.9301,122600.0
2005-09-16 15:30:00,37.15,37.34,37.15,37.29,277300.0,23.9301,24.0525,23.9301,24.0203,277300.0
2005-09-19 09:30:00,37.25,37.3,37.02,37.19,128400.0,23.9945,24.0267,23.8464,23.9559,128400.0
2005-09-19 10:00:00,37.19,37.22,37.08,37.19,197500.0,23.9559,23.9752,23.885,23.9559,197500.0
2005-09-19 10:30:00,37.19,37.43,37.18,37.28,150600.0,23.9559,24.1105,23.9494,24.0139,150600.0
2005-09-19 11:00:00,37.28,37.35,37.08,37.34,113600.0,24.0139,24.059,23.885,24.0525,113600.0
2005-09-19 11:30:00,37.33,37.34,37.15,37.16,69300.0,24.0461,24.0525,23.9301,23.9366,69300.0
2005-09-19 12:00:00,37.15,37.17,37.09,37.14,62200.0,23.9301,23.943,23.8915,23.9237,62200.0
2005-09-19 12:30:00,37.15,37.18,37.13,37.17,57600.0,23.9301,23.9494,23.9172,23.943,57600.0
2005-09-19 13:00:00,37.18,37.2,37.16,37.16,56100.0,23.9494,23.9623,23.9366,23.9366,56100.0
2005-09-19 13:30:00,37.16,37.3,37.16,37.29,63200.0,23.9366,24.0267,23.9366,24.0203,63200.0
2005-09-19 14:00:00,37.28,37.31,37.0,37.15,134700.0,24.0139,24.0332,23.8335,23.9301,134700.0
2005-09-19 14:30:00,37.15,37.16,37.07,37.07,113900.0,23.9301,23.9366,23.8786,23.8786,113900.0
2005-09-19 15:00:00,37.07,37.15,37.05,37.15,186600.0,23.8786,23.9301,23.8657,23.9301,186600.0
2005-09-19 15:30:00,37.15,37.25,37.15,37.22,257300.0,23.9301,23.9945,23.9301,23.9752,257300.0
2005-09-20 09:30:00,37.5,38.0,37.43,37.98,229000.0,24.1556,24.4777,24.1105,24.4648,229000.0
2005-09-20 10:00:00,37.98,38.47,37.93,38.35,343600.0,24.4648,24.7804,24.4326,24.7031,343600.0
2005-09-20 10:30:00,38.35,38.45,38.35,38.44,159400.0,24.7031,24.7675,24.7031,24.7611,159400.0
2005-09-20 11:00:00,38.44,38.98,38.38,38.97,636400.0,24.7611,25.1089,24.7224,25.1025,636400.0
2005-09-20 11:30:00,38.97,39.05,38.83,38.85,416100.0,25.1025,25.154,25.0123,25.0252,416100.0
2005-09-20 12:00:00,38.85,39.1,38.85,39.04,255100.0,25.0252,25.1862,25.0252,25.1476,255100.0
2005-09-20 12:30:00,39.04,39.24,38.98,39.24,187300.0,25.1476,25.2764,25.1089,25.2764,187300.0
2005-09-20 13:00:00,39.24,39.28,39.05,39.08,172600.0,25.2764,25.3022,25.154,25.1733,172600.0
2005-09-20 13:30:00,39.09,39.09,38.95,38.96,193000.0,25.1798,25.1798,25.0896,25.096,193000.0
2005-09-20 14:00:00,38.96,39.02,38.92,39.01,252500.0,25.096,25.1347,25.0703,25.1282,252500.0
2005-09-20 14:30:00,39.01,39.06,38.7,38.72,477500.0,25.1282,25.1604,24.9286,24.9414,477500.0
2005-09-20 15:00:00,38.72,38.73,38.34,38.38,381900.0,24.9414,24.9479,24.6967,24.7224,381900.0
2005-09-20 15:30:00,38.38,38.38,38.22,38.24,543900.0,24.7224,24.7224,24.6194,24.6322,543900.0
2005-09-21 09:30:00,37.98,38.78,37.97,38.37,261000.0,24.4648,24.9801,24.4583,24.716,261000.0
2005-09-21 10:00:00,38.37,38.4,38.17,38.37,289200.0,24.716,24.7353,24.5872,24.716,289200.0
2005-09-21 10:30:00,38.36,38.52,38.35,38.5,446800.0,24.7095,24.8126,24.7031,24.7997,446800.0
2005-09-21 11:00:00,38.48,38.49,38.35,38.43,222000.0,24.7868,24.7933,24.7031,24.7546,222000.0
2005-09-21 11:30:00,38.42,38.43,38.14,38.17,131200.0,24.7482,24.7546,24.5678,24.5872,131200.0
2005-09-21 12:00:00,38.17,38.21,38.09,38.15,170500.0,24.5872,24.6129,24.5356,24.5743,170500.0
2005-09-21 12:30:00,38.16,38.27,38.14,38.24,119100.0,24.5807,24.6516,24.5678,24.6322,119100.0
2005-09-21 13:00:00,38.24,38.25,38.13,38.16,136300.0,24.6322,24.6387,24.5614,24.5807,136300.0
2005-09-21 13:30:00,38.16,38.24,38.14,38.24,167100.0,24.5807,24.6322,24.5678,24.6322,167100.0
2005-09-21 14:00:00,38.23,38.25,38.19,38.23,156200.0,24.6258,24.6387,24.6,24.6258,156200.0
2005-09-21 14:30:00,38.22,38.46,38.2,38.37,99000.0,24.6194,24.774,24.6065,24.716,99000.0
2005-09-21 15:00:00,38.36,38.41,38.28,38.34,135600.0,24.7095,24.7418,24.658,24.6967,135600.0
2005-09-21 15:30:00,38.35,38.42,38.28,38.33,251300.0,24.7031,24.7482,24.658,24.6902,251300.0
2005-09-22 09:30:00,38.53,38.53,38.22,38.44,223900.0,24.819,24.819,24.6194,24.7611,223900.0
2005-09-22 10:00:00,38.44,38.5,38.23,38.26,149800.0,24.7611,24.7997,24.6258,24.6451,149800.0
2005-09-22 10:30:00,38.27,38.5,38.26,38.29,158100.0,24.6516,24.7997,24.6451,24.6645,158100.0
2005-09-22 11:00:00,38.3,38.49,38.26,38.26,159900.0,24.6709,24.7933,24.6451,24.6451,159900.0
2005-09-22 11:30:00,38.26,38.37,38.25,38.34,133100.0,24.6451,24.716,24.6387,24.6967,133100.0
2005-09-22 12:00:00,38.33,38.44,38.25,38.44,161000.0,24.6902,24.7611,24.6387,24.7611,161000.0
2005-09-22 12:30:00,38.4,38.47,38.35,38.46,131700.0,24.7353,24.7804,24.7031,24.774,131700.0
2005-09-22 13:00:00,38.46,38.6,38.36,38.5,149800.0,24.774,24.8641,24.7095,24.7997,149800.0
2005-09-22 13:30:00,38.5,38.77,38.49,38.7,120200.0,24.7997,24.9736,24.7933,24.9286,120200.0
2005-09-22 14:00:00,38.67,38.81,38.41,38.44,133300.0,24.9092,24.9994,24.7418,24.7611,133300.0
2005-09-22 14:30:00,38.44,38.44,38.3,38.34,198100.0,24.7611,24.7611,24.6709,24.6967,198100.0
2005-09-22 15:00:00,38.35,38.43,38.28,38.37,248000.0,24.7031,24.7546,24.658,24.716,248000.0
2005-09-22 15:30:00,38.37,38.39,38.26,38.38,259100.0,24.716,24.7289,24.6451,24.7224,259100.0
2005-09-23 09:30:00,38.26,38.39,38.18,38.24,175900.0,24.6451,24.7289,24.5936,24.6322,175900.0
2005-09-23 10:00:00,38.24,38.39,38.23,38.31,215600.0,24.6322,24.7289,24.6258,24.6773,215600.0
2005-09-23 10:30:00,38.31,38.37,38.22,38.31,167400.0,24.6773,24.716,24.6194,24.6773,167400.0
2005-09-23 11:00:00,38.29,38.41,38.22,38.34,157900.0,24.6645,24.7418,24.6194,24.6967,157900.0
2005-09-23 11:30:00,38.34,38.44,38.32,38.41,179800.0,24.6967,24.7611,24.6838,24.7418,179800.0
2005-09-23 12:00:00,38.4,38.49,38.37,38.42,150700.0,24.7353,24.7933,24.716,24.7482,150700.0
2005-09-23 12:30:00,38.42,38.42,38.36,38.37,35700.0,24.7482,24.7482,24.7095,24.716,35700.0
2005-09-23 13:00:00,38.36,38.45,38.33,38.39,69100.0,24.7095,24.7675,24.6902,24.7289,69100.0
2005-09-23 13:30:00,38.4,38.86,38.4,38.85,130600.0,24.7353,25.0316,24.7353,25.0252,130600.0
2005-09-23 14:00:00,38.84,39.01,38.78,38.98,139100.0,25.0187,25.1282,24.9801,25.1089,139100.0
2005-09-23 14:30:00,38.98,39.03,38.91,38.94,117900.0,25.1089,25.1411,25.0638,25.0832,117900.0
2005-09-23 15:00:00,38.93,39.04,38.82,39.03,115800.0,25.0767,25.1476,25.0059,25.1411,115800.0
2005-09-23 15:30:00,39.03,39.09,38.84,38.9,174500.0,25.1411,25.1798,25.0187,25.0574,174500.0
2005-09-26 09:30:00,39.47,39.47,39.29,39.36,301800.0,25.4245,25.4245,25.3086,25.3537,301800.0
2005-09-26 10:00:00,39.34,39.46,39.27,39.39,256600.0,25.3408,25.4181,25.2957,25.373,256600.0
2005-09-26 10:30:00,39.39,39.4,39.3,39.36,155900.0,25.373,25.3795,25.315,25.3537,155900.0
2005-09-26 11:00:00,39.37,39.38,39.28,39.37,151100.0,25.3601,25.3666,25.3022,25.3601,151100.0
2005-09-26 11:30:00,39.34,39.37,39.22,39.24,196200.0,25.3408,25.3601,25.2635,25.2764,196200.0
2005-09-26 12:00:00,39.23,39.3,39.2,39.21,281300.0,25.27,25.315,25.2506,25.2571,281300.0
2005-09-26 12:30:00,39.22,39.27,39.13,39.25,237400.0,25.2635,25.2957,25.2055,25.2828,237400.0
2005-09-26 13:00:00,39.24,39.25,39.18,39.21,160400.0,25.2764,25.2828,25.2377,25.2571,160400.0
2005-09-26 13:30:00,39.21,39.21,39.0,39.01,177600.0,25.2571,25.2571,25.1218,25.1282,177600.0
2005-09-26 14:00:00,39.0,39.0,38.66,38.72,363100.0,25.1218,25.1218,24.9028,24.9414,363100.0
2005-09-26 14:30:00,38.72,38.77,38.59,38.65,200300.0,24.9414,24.9736,24.8577,24.8963,200300.0
2005-09-26 15:00:00,38.65,38.78,38.61,38.69,221300.0,24.8963,24.9801,24.8706,24.9221,221300.0
2005-09-26 15:30:00,38.69,38.91,38.65,38.77,259800.0,24.9221,25.0638,24.8963,24.9736,259800.0
2005-09-27 09:30:00,38.75,38.9,38.5,38.54,256900.0,24.9608,25.0574,24.7997,24.8255,256900.0
2005-09-27 10:00:00,38.54,38.75,38.5,38.73,166600.0,24.8255,24.9608,24.7997,24.9479,166600.0
2005-09-27 10:30:00,38.72,38.81,38.62,38.73,179700.0,24.9414,24.9994,24.877,24.9479,179700.0
2005-09-27 11:00:00,38.74,38.89,38.71,38.81,115200.0,24.9543,25.0509,24.935,24.9994,115200.0
2005-09-27 11:30:00,38.81,38.81,38.74,38.76,116800.0,24.9994,24.9994,24.9543,24.9672,116800.0
2005-09-27 12:00:00,38.75,38.78,38.7,38.7,123900.0,24.9608,24.9801,24.9286,24.9286,123900.0
2005-09-27 12:30:00,38.7,38.76,38.7,38.73,87600.0,24.9286,24.9672,24.9286,24.9479,87600.0
2005-09-27 13:00:00,38.72,38.75,38.6,38.65,193000.0,24.9414,24.9608,24.8641,24.8963,193000.0
2005-09-27 13:30:00,38.66,38.72,38.6,38.71,122800.0,24.9028,24.9414,24.8641,24.935,122800.0
2005-09-27 14:00:00,38.71,38.77,38.51,38.56,165100.0,24.935,24.9736,24.8062,24.8384,165100.0
2005-09-27 14:30:00,38.56,38.8,38.53,38.77,173800.0,24.8384,24.993,24.819,24.9736,173800.0
2005-09-27 15:00:00,38.78,38.82,38.67,38.72,195900.0,24.9801,25.0059,24.9092,24.9414,195900.0
2005-09-27 15:30:00,38.7,38.74,38.61,38.62,236200.0,24.9286,24.9543,24.8706,24.877,236200.0
2005-09-28 09:30:00,38.99,39.37,38.84,39.24,181800.0,25.1154,25.3601,25.0187,25.2764,181800.0
2005-09-28 10:00:00,39.28,39.36,39.18,39.29,85200.0,25.3022,25.3537,25.2377,25.3086,85200.0
2005-09-28 10:30:00,39.3,39.45,39.26,39.44,106800.0,25.315,25.4117,25.2893,25.4052,106800.0
2005-09-28 11:00:00,39.44,39.54,39.32,39.51,111100.0,25.4052,25.4696,25.3279,25.4503,111100.0
2005-09-28 11:30:00,39.52,39.55,39.3,39.41,106600.0,25.4568,25.4761,25.315,25.3859,106600.0
2005-09-28 12:00:00,39.41,39.56,39.4,39.53,90700.0,25.3859,25.4825,25.3795,25.4632,90700.0
2005-09-28 12:30:00,39.53,39.67,39.5,39.55,123300.0,25.4632,25.5534,25.4439,25.4761,123300.0
2005-09-28 13:00:00,39.55,39.55,39.44,39.53,81500.0,25.4761,25.4761,25.4052,25.4632,81500.0
2005-09-28 13:30:00,39.53,39.55,39.36,39.38,104300.0,25.4632,25.4761,25.3537,25.3666,104300.0
2005-09-28 14:00:00,39.39,39.87,39.39,39.86,259500.0,25.373,25.6822,25.373,25.6758,259500.0
2005-09-28 14:30:00,39.87,40.07,39.83,40.07,419200.0,25.6822,25.811,25.6564,25.811,419200.0
2005-09-28 15:00:00,40.06,40.25,40.06,40.24,234900.0,25.8046,25.927,25.8046,25.9205,234900.0
2005-09-28 15:30:00,40.25,40.25,40.03,40.08,299400.0,25.927,25.927,25.7853,25.8175,299400.0
2005-09-29 09:30:00,40.15,40.2,40.0,40.15,229800.0,25.8626,25.8948,25.7659,25.8626,229800.0
2005-09-29 10:00:00,40.15,40.28,40.03,40.24,169500.0,25.8626,25.9463,25.7853,25.9205,169500.0
2005-09-29 10:30:00,40.25,40.28,40.0,40.21,168100.0,25.927,25.9463,25.7659,25.9012,168100.0
2005-09-29 11:00:00,40.21,40.24,40.0,40.09,180900.0,25.9012,25.9205,25.7659,25.8239,180900.0
2005-09-29 11:30:00,40.1,40.53,40.01,40.37,354100.0,25.8304,26.1073,25.7724,26.0043,354100.0
2005-09-29 12:00:00,40.37,40.5,40.34,40.38,128300.0,26.0043,26.088,25.985,26.0107,128300.0
2005-09-29 12:30:00,40.38,40.38,40.31,40.35,73300.0,26.0107,26.0107,25.9656,25.9914,73300.0
2005-09-29 13:00:00,40.35,40.55,40.35,40.53,164900.0,25.9914,26.1202,25.9914,26.1073,164900.0
2005-09-29 13:30:00,40.53,40.56,40.36,40.42,177700.0,26.1073,26.1267,25.9978,26.0365,177700.0
2005-09-29 14:00:00,40.42,40.61,40.4,40.58,265700.0,26.0365,26.1589,26.0236,26.1396,265700.0
2005-09-29 14:30:00,40.58,40.59,40.48,40.53,199100.0,26.1396,26.146,26.0751,26.1073,199100.0
2005-09-29 15:00:00,40.53,40.53,40.36,40.38,255800.0,26.1073,26.1073,25.9978,26.0107,255800.0
2005-09-29 15:30:00,40.39,40.39,40.26,40.35,223000.0,26.0172,26.0172,25.9334,25.9914,223000.0
2005-09-30 09:30:00,40.03,40.43,40.0,40.42,238600.0,25.7853,26.0429,25.7659,26.0365,238600.0
2005-09-30 10:00:00,40.42,40.6,40.3,40.5,468100.0,26.0365,26.1524,25.9592,26.088,468100.0
2005-09-30 10:30:00,40.51,40.55,40.3,40.32,261500.0,26.0945,26.1202,25.9592,25.9721,261500.0
2005-09-30 11:00:00,40.34,40.49,40.3,40.46,162800.0,25.985,26.0816,25.9592,26.0623,162800.0
2005-09-30 11:30:00,40.47,40.58,40.43,40.51,167600.0,26.0687,26.1396,26.0429,26.0945,167600.0
2005-09-30 12:00:00,40.51,40.56,40.47,40.47,118600.0,26.0945,26.1267,26.0687,26.0687,118600.0
2005-09-30 12:30:00,40.48,40.59,40.48,40.52,82600.0,26.0751,26.146,26.0751,26.1009,82600.0
2005-09-30 13:00:00,40.52,40.55,40.49,40.52,95200.0,26.1009,26.1202,26.0816,26.1009,95200.0
2005-09-30 13:30:00,40.52,40.65,40.5,40.64,150700.0,26.1009,26.1846,26.088,26.1782,150700.0
2005-09-30 14:00:00,40.64,40.7,40.59,40.7,110200.0,26.1782,26.2169,26.146,26.2169,110200.0
2005-09-30 14:30:00,40.7,40.93,40.7,40.79,210100.0,26.2169,26.365,26.2169,26.2748,210100.0
2005-09-30 15:00:00,40.8,40.8,40.37,40.4,267000.0,26.2813,26.2813,26.0043,26.0236,267000.0
2005-09-30 15:30:00,40.4,40.6,40.38,40.58,228700.0,26.0236,26.1524,26.0107,26.1396,228700.0
2005-10-03 09:30:00,40.47,40.9,40.37,40.45,333100.0,26.0687,26.3457,26.0043,26.0558,333100.0
2005-10-03 10:00:00,40.44,40.46,40.31,40.46,384800.0,26.0494,26.0623,25.9656,26.0623,384800.0
2005-10-03 10:30:00,40.46,40.47,40.3,40.4,186000.0,26.0623,26.0687,25.9592,26.0236,186000.0
2005-10-03 11:00:00,40.4,40.42,40.32,40.39,101700.0,26.0236,26.0365,25.9721,26.0172,101700.0
2005-10-03 11:30:00,40.4,40.49,40.37,40.45,198100.0,26.0236,26.0816,26.0043,26.0558,198100.0
2005-10-03 12:00:00,40.46,40.63,40.39,40.41,193000.0,26.0623,26.1718,26.0172,26.03,193000.0
2005-10-03 12:30:00,40.42,40.43,40.32,40.36,189300.0,26.0365,26.0429,25.9721,25.9978,189300.0
2005-10-03 13:00:00,40.36,40.43,40.35,40.36,127900.0,25.9978,26.0429,25.9914,25.9978,127900.0
2005-10-03 13:30:00,40.35,40.49,40.34,40.45,69900.0,25.9914,26.0816,25.985,26.0558,69900.0
2005-10-03 14:00:00,40.45,40.47,40.35,40.46,116900.0,26.0558,26.0687,25.9914,26.0623,116900.0
2005-10-03 14:30:00,40.46,40.52,40.4,40.48,146400.0,26.0623,26.1009,26.0236,26.0751,146400.0
2005-10-03 15:00:00,40.48,40.61,40.46,40.5,203700.0,26.0751,26.1589,26.0623,26.088,203700.0
2005-10-03 15:30:00,40.5,40.72,40.49,40.68,188500.0,26.088,26.2297,26.0816,26.204,188500.0
2005-10-04 09:30:00,40.95,40.95,40.53,40.6,246000.0,26.3779,26.3779,26.1073,26.1524,246000.0
2005-10-04 10:00:00,40.6,40.88,40.42,40.88,152300.0,26.1524,26.3328,26.0365,26.3328,152300.0
2005-10-04 10:30:00,40.88,41.07,40.72,41.06,201400.0,26.3328,26.4552,26.2297,26.4487,201400.0
2005-10-04 11:00:00,41.05,41.23,40.86,41.0,191200.0,26.4423,26.5583,26.3199,26.4101,191200.0
2005-10-04 11:30:00,40.99,41.01,40.84,40.9,85000.0,26.4037,26.4165,26.307,26.3457,85000.0
2005-10-04 12:00:00,40.9,41.12,40.9,41.12,107900.0,26.3457,26.4874,26.3457,26.4874,107900.0
2005-10-04 12:30:00,41.11,41.14,41.05,41.06,68600.0,26.481,26.5003,26.4423,26.4487,68600.0
2005-10-04 13:00:00,41.06,41.06,40.91,40.94,89600.0,26.4487,26.4487,26.3521,26.3714,89600.0
2005-10-04 13:30:00,40.94,40.94,40.86,40.9,85300.0,26.3714,26.3714,26.3199,26.3457,85300.0
2005-10-04 14:00:00,40.89,41.0,40.83,40.83,164500.0,26.3392,26.4101,26.3006,26.3006,164500.0
2005-10-04 14:30:00,40.83,40.86,40.5,40.52,120800.0,26.3006,26.3199,26.088,26.1009,120800.0
2005-10-04 15:00:00,40.52,40.58,40.4,40.48,183300.0,26.1009,26.1396,26.0236,26.0751,183300.0
2005-10-04 15:30:00,40.47,40.5,40.21,40.23,351600.0,26.0687,26.088,25.9012,25.9141,351600.0
2005-10-05 09:30:00,40.0,40.09,39.7,39.88,379600.0,25.7659,25.8239,25.5727,25.6886,379600.0
2005-10-05 10:00:00,39.88,39.97,39.82,39.96,271100.0,25.6886,25.7466,25.65,25.7402,271100.0
2005-10-05 10:30:00,39.97,40.17,39.92,40.07,186200.0,25.7466,25.8755,25.7144,25.811,186200.0
2005-10-05 11:00:00,40.08,40.12,39.91,39.92,166700.0,25.8175,25.8432,25.708,25.7144,166700.0
2005-10-05 11:30:00,39.92,39.98,39.82,39.87,167700.0,25.7144,25.7531,25.65,25.6822,167700.0
2005-10-05 12:00:00,39.86,40.04,39.79,39.9,164000.0,25.6758,25.7917,25.6307,25.7015,164000.0
2005-10-05 12:30:00,39.9,39.95,39.77,39.8,92300.0,25.7015,25.7337,25.6178,25.6371,92300.0
2005-10-05 13:00:00,39.81,40.04,39.81,40.02,86000.0,25.6436,25.7917,25.6436,25.7788,86000.0
2005-10-05 13:30:00,40.02,40.03,39.83,39.87,142100.0,25.7788,25.7853,25.6564,25.6822,142100.0
2005-10-05 14:00:00,39.87,40.02,39.86,39.92,93800.0,25.6822,25.7788,25.6758,25.7144,93800.0
2005-10-05 14:30:00,39.92,39.95,39.59,39.64,233300.0,25.7144,25.7337,25.5018,25.5341,233300.0
2005-10-05 15:00:00,39.6,39.71,39.36,39.59,250200.0,25.5083,25.5791,25.3537,25.5018,250200.0
2005-10-05 15:30:00,39.59,39.68,39.47,39.47,259000.0,25.5018,25.5598,25.4245,25.4245,259000.0
2005-10-06 09:30:00,39.7,40.15,39.64,39.93,325100.0,25.5727,25.8626,25.5341,25.7209,325100.0
2005-10-06 10:00:00,39.93,39.97,39.66,39.76,164500.0,25.7209,25.7466,25.5469,25.6114,164500.0
2005-10-06 10:30:00,39.76,40.1,39.75,40.03,193000.0,25.6114,25.8304,25.6049,25.7853,193000.0
2005-10-06 11:00:00,40.02,40.46,40.0,40.28,131000.0,25.7788,26.0623,25.7659,25.9463,131000.0
2005-10-06 11:30:00,40.28,40.3,40.03,40.09,75300.0,25.9463,25.9592,25.7853,25.8239,75300.0
2005-10-06 12:00:00,40.07,40.16,40.0,40.0,109000.0,25.811,25.869,25.7659,25.7659,109000.0
2005-10-06 12:30:00,39.99,40.08,39.84,40.01,132800.0,25.7595,25.8175,25.6629,25.7724,132800.0
2005-10-06 13:00:00,40.01,40.12,39.96,40.05,76000.0,25.7724,25.8432,25.7402,25.7982,76000.0
2005-10-06 13:30:00,40.03,40.05,39.93,39.97,128600.0,25.7853,25.7982,25.7209,25.7466,128600.0
2005-10-06 14:00:00,39.99,39.99,39.86,39.92,180400.0,25.7595,25.7595,25.6758,25.7144,180400.0
2005-10-06 14:30:00,39.9,39.92,39.68,39.76,156800.0,25.7015,25.7144,25.5598,25.6114,156800.0
2005-10-06 15:00:00,39.76,39.79,39.53,39.53,201600.0,25.6114,25.6307,25.4632,25.4632,201600.0
2005-10-06 15:30:00,39.53,39.98,39.46,39.84,312600.0,25.4632,25.7531,25.4181,25.6629,312600.0
2005-10-07 09:30:00,40.06,40.47,39.85,40.46,267900.0,25.8046,26.0687,25.6693,26.0623,267900.0
2005-10-07 10:00:00,40.46,40.74,40.42,40.65,392000.0,26.0623,26.2426,26.0365,26.1846,392000.0
2005-10-07 10:30:00,40.65,40.68,40.35,40.46,165800.0,26.1846,26.204,25.9914,26.0623,165800.0
2005-10-07 11:00:00,40.46,40.47,40.28,40.39,172300.0,26.0623,26.0687,25.9463,26.0172,172300.0
2005-10-07 11:30:00,40.4,40.43,40.3,40.31,121900.0,26.0236,26.0429,25.9592,25.9656,121900.0
2005-10-07 12:00:00,40.3,40.36,40.22,40.3,124800.0,25.9592,25.9978,25.9077,25.9592,124800.0
2005-10-07 12:30:00,40.3,40.31,40.22,40.3,111100.0,25.9592,25.9656,25.9077,25.9592,111100.0
2005-10-07 13:00:00,40.29,40.34,40.27,40.31,118400.0,25.9528,25.985,25.9399,25.9656,118400.0
2005-10-07 13:30:00,40.3,40.32,40.26,40.3,120600.0,25.9592,25.9721,25.9334,25.9592,120600.0
2005-10-07 14:00:00,40.29,40.31,40.25,40.29,107300.0,25.9528,25.9656,25.927,25.9528,107300.0
2005-10-07 14:30:00,40.3,40.36,40.2,40.24,146000.0,25.9592,25.9978,25.8948,25.9205,146000.0
2005-10-07 15:00:00,40.24,40.35,40.24,40.32,137400.0,25.9205,25.9914,25.9205,25.9721,137400.0
2005-10-07 15:30:00,40.31,40.38,40.25,40.38,228900.0,25.9656,26.0107,25.927,26.0107,228900.0
2005-10-10 09:30:00,40.48,40.49,39.84,39.88,167700.0,26.0751,26.0816,25.6629,25.6886,167700.0
2005-10-10 10:00:00,39.87,39.87,39.59,39.77,263500.0,25.6822,25.6822,25.5018,25.6178,263500.0
2005-10-10 10:30:00,39.76,39.96,39.76,39.86,249000.0,25.6114,25.7402,25.6114,25.6758,249000.0
2005-10-10 11:00:00,39.86,39.93,39.75,39.82,264400.0,25.6758,25.7209,25.6049,25.65,264400.0
2005-10-10 11:30:00,39.82,39.88,39.69,39.7,89200.0,25.65,25.6886,25.5663,25.5727,89200.0
2005-10-10 12:00:00,39.7,39.8,39.69,39.79,116600.0,25.5727,25.6371,25.5663,25.6307,116600.0
2005-10-10 12:30:00,39.8,39.84,39.72,39.8,58000.0,25.6371,25.6629,25.5856,25.6371,58000.0
2005-10-10 13:00:00,39.8,39.8,39.67,39.69,64000.0,25.6371,25.6371,25.5534,25.5663,64000.0
2005-10-10 13:30:00,39.69,39.73,39.57,39.6,95800.0,25.5663,25.592,25.489,25.5083,95800.0
2005-10-10 14:00:00,39.61,39.66,39.5,39.5,91900.0,25.5147,25.5469,25.4439,25.4439,91900.0
2005-10-10 14:30:00,39.53,39.65,39.4,39.61,123600.0,25.4632,25.5405,25.3795,25.5147,123600.0
2005-10-10 15:00:00,39.6,39.64,39.53,39.58,60500.0,25.5083,25.5341,25.4632,25.4954,60500.0
2005-10-10 15:30:00,39.58,39.67,39.49,39.56,95900.0,25.4954,25.5534,25.4374,25.4825,95900.0
2005-10-11 09:30:00,39.75,39.88,39.59,39.88,163700.0,25.6049,25.6886,25.5018,25.6886,163700.0
2005-10-11 10:00:00,39.88,39.88,39.67,39.72,105200.0,25.6886,25.6886,25.5534,25.5856,105200.0
2005-10-11 10:30:00,39.72,39.77,39.61,39.68,122300.0,25.5856,25.6178,25.5147,25.5598,122300.0
2005-10-11 11:00:00,39.68,39.73,39.54,39.68,113000.0,25.5598,25.592,25.4696,25.5598,113000.0
2005-10-11 11:30:00,39.67,39.71,39.55,39.62,58200.0,25.5534,25.5791,25.4761,25.5212,58200.0
2005-10-11 12:00:00,39.6,39.63,39.55,39.62,58300.0,25.5083,25.5276,25.4761,25.5212,58300.0
2005-10-11 12:30:00,39.63,39.72,39.61,39.65,128200.0,25.5276,25.5856,25.5147,25.5405,128200.0
2005-10-11 13:00:00,39.64,39.77,39.63,39.76,106600.0,25.5341,25.6178,25.5276,25.6114,106600.0
2005-10-11 13:30:00,39.75,39.79,39.7,39.72,49900.0,25.6049,25.6307,25.5727,25.5856,49900.0
2005-10-11 14:00:00,39.71,39.82,39.6,39.66,185200.0,25.5791,25.65,25.5083,25.5469,185200.0
2005-10-11 14:30:00,39.63,39.65,39.49,39.53,150000.0,25.5276,25.5405,25.4374,25.4632,150000.0
2005-10-11 15:00:00,39.54,39.58,39.42,39.44,88900.0,25.4696,25.4954,25.3923,25.4052,88900.0
2005-10-11 15:30:00,39.44,39.55,39.34,39.46,171800.0,25.4052,25.4761,25.3408,25.4181,171800.0
2005-10-12 09:30:00,39.0,39.5,38.95,39.5,200500.0,25.1218,25.4439,25.0896,25.4439,200500.0
2005-10-12 10:00:00,39.53,39.55,39.24,39.28,145500.0,25.4632,25.4761,25.2764,25.3022,145500.0
2005-10-12 10:30:00,39.28,39.29,39.17,39.22,167900.0,25.3022,25.3086,25.2313,25.2635,167900.0
2005-10-12 11:00:00,39.22,39.24,39.11,39.23,124000.0,25.2635,25.2764,25.1927,25.27,124000.0
2005-10-12 11:30:00,39.23,39.24,38.92,38.92,71000.0,25.27,25.2764,25.0703,25.0703,71000.0
2005-10-12 12:00:00,38.91,38.91,38.74,38.79,140500.0,25.0638,25.0638,24.9543,24.9865,140500.0
2005-10-12 12:30:00,38.79,38.85,38.73,38.79,59400.0,24.9865,25.0252,24.9479,24.9865,59400.0
2005-10-12 13:00:00,38.79,38.99,38.72,38.9,105900.0,24.9865,25.1154,24.9414,25.0574,105900.0
2005-10-12 13:30:00,38.91,38.96,38.86,38.87,85500.0,25.0638,25.096,25.0316,25.0381,85500.0
2005-10-12 14:00:00,38.86,38.86,38.51,38.65,207800.0,25.0316,25.0316,24.8062,24.8963,207800.0
2005-10-12 14:30:00,38.65,38.65,38.51,38.56,145900.0,24.8963,24.8963,24.8062,24.8384,145900.0
2005-10-12 15:00:00,38.56,38.86,38.51,38.83,159100.0,24.8384,25.0316,24.8062,25.0123,159100.0
2005-10-12 15:30:00,38.82,38.9,38.74,38.82,227400.0,25.0059,25.0574,24.9543,25.0059,227400.0
2005-10-13 09:30:00,38.55,38.64,38.01,38.43,168700.0,24.8319,24.8899,24.4841,24.7546,168700.0
2005-10-13 10:00:00,38.43,38.66,38.32,38.66,187800.0,24.7546,24.9028,24.6838,24.9028,187800.0
2005-10-13 10:30:00,38.66,38.7,38.4,38.56,229400.0,24.9028,24.9286,24.7353,24.8384,229400.0
2005-10-13 11:00:00,38.55,38.73,38.55,38.67,153200.0,24.8319,24.9479,24.8319,24.9092,153200.0
2005-10-13 11:30:00,38.69,38.72,38.5,38.54,240100.0,24.9221,24.9414,24.7997,24.8255,240100.0
2005-10-13 12:00:00,38.54,38.62,38.48,38.59,235200.0,24.8255,24.877,24.7868,24.8577,235200.0
2005-10-13 12:30:00,38.58,38.79,38.57,38.66,98300.0,24.8513,24.9865,24.8448,24.9028,98300.0
2005-10-13 13:00:00,38.66,38.72,38.62,38.67,42600.0,24.9028,24.9414,24.877,24.9092,42600.0
2005-10-13 13:30:00,38.66,38.88,38.64,38.86,81100.0,24.9028,25.0445,24.8899,25.0316,81100.0
2005-10-13 14:00:00,38.85,39.14,38.81,39.01,129600.0,25.0252,25.212,24.9994,25.1282,129600.0
2005-10-13 14:30:00,39.01,39.25,38.96,38.98,237400.0,25.1282,25.2828,25.096,25.1089,237400.0
2005-10-13 15:00:00,38.98,39.15,38.95,39.15,313000.0,25.1089,25.2184,25.0896,25.2184,313000.0
2005-10-13 15:30:00,39.15,39.65,39.13,39.55,484000.0,25.2184,25.5405,25.2055,25.4761,484000.0
2005-10-14 09:30:00,39.6,39.64,38.82,39.14,172000.0,25.5083,25.5341,25.0059,25.212,172000.0
2005-10-14 10:00:00,39.14,39.35,38.91,39.03,90000.0,25.212,25.3473,25.0638,25.1411,90000.0
2005-10-14 10:30:00,39.03,39.32,39.03,39.14,94600.0,25.1411,25.3279,25.1411,25.212,94600.0
2005-10-14 11:00:00,39.13,39.18,39.0,39.08,117700.0,25.2055,25.2377,25.1218,25.1733,117700.0
2005-10-14 11:30:00,39.08,39.25,39.01,39.15,69300.0,25.1733,25.2828,25.1282,25.2184,69300.0
2005-10-14 12:00:00,39.16,39.4,39.13,39.33,61900.0,25.2249,25.3795,25.2055,25.3344,61900.0
2005-10-14 12:30:00,39.33,39.4,39.14,39.15,48100.0,25.3344,25.3795,25.212,25.2184,48100.0
2005-10-14 13:00:00,39.15,39.36,39.06,39.36,72500.0,25.2184,25.3537,25.1604,25.3537,72500.0
2005-10-14 13:30:00,39.35,39.41,39.24,39.38,60800.0,25.3473,25.3859,25.2764,25.3666,60800.0
2005-10-14 14:00:00,39.38,39.41,39.27,39.36,83700.0,25.3666,25.3859,25.2957,25.3537,83700.0
2005-10-14 14:30:00,39.36,39.39,39.28,39.37,80500.0,25.3537,25.373,25.3022,25.3601,80500.0
2005-10-14 15:00:00,39.36,39.4,39.28,39.35,220700.0,25.3537,25.3795,25.3022,25.3473,220700.0
2005-10-14 15:30:00,39.35,39.47,39.32,39.45,143300.0,25.3473,25.4245,25.3279,25.4117,143300.0
2005-10-17 09:30:00,39.33,39.54,39.12,39.15,161000.0,25.3344,25.4696,25.1991,25.2184,161000.0
2005-10-17 10:00:00,39.15,39.4,39.15,39.35,97200.0,25.2184,25.3795,25.2184,25.3473,97200.0
2005-10-17 10:30:00,39.36,39.41,39.3,39.32,62500.0,25.3537,25.3859,25.315,25.3279,62500.0
2005-10-17 11:00:00,39.31,39.4,39.29,39.34,34400.0,25.3215,25.3795,25.3086,25.3408,34400.0
2005-10-17 11:30:00,39.34,39.5,39.31,39.5,29700.0,25.3408,25.4439,25.3215,25.4439,29700.0
2005-10-17 12:00:00,39.5,39.5,39.36,39.41,35900.0,25.4439,25.4439,25.3537,25.3859,35900.0
2005-10-17 12:30:00,39.41,39.44,39.29,39.37,47600.0,25.3859,25.4052,25.3086,25.3601,47600.0
2005-10-17 13:00:00,39.36,39.49,39.3,39.47,23400.0,25.3537,25.4374,25.315,25.4245,23400.0
2005-10-17 13:30:00,39.47,39.7,39.45,39.7,43700.0,25.4245,25.5727,25.4117,25.5727,43700.0
2005-10-17 14:00:00,39.7,39.76,39.63,39.63,124000.0,25.5727,25.6114,25.5276,25.5276,124000.0
2005-10-17 14:30:00,39.63,39.77,39.61,39.66,55300.0,25.5276,25.6178,25.5147,25.5469,55300.0
2005-10-17 15:00:00,39.66,39.83,39.65,39.81,82900.0,25.5469,25.6564,25.5405,25.6436,82900.0
2005-10-17 15:30:00,39.82,39.92,39.79,39.81,130800.0,25.65,25.7144,25.6307,25.6436,130800.0
2005-10-18 09:30:00,40.59,40.6,39.96,39.96,395100.0,26.146,26.1524,25.7402,25.7402,395100.0
2005-10-18 10:00:00,39.96,40.02,39.86,39.92,195000.0,25.7402,25.7788,25.6758,25.7144,195000.0
2005-10-18 10:30:00,39.91,39.92,39.68,39.68,225200.0,25.708,25.7144,25.5598,25.5598,225200.0
2005-10-18 11:00:00,39.69,39.74,39.32,39.32,167400.0,25.5663,25.5985,25.3279,25.3279,167400.0
2005-10-18 11:30:00,39.32,39.4,39.24,39.34,159800.0,25.3279,25.3795,25.2764,25.3408,159800.0
2005-10-18 12:00:00,39.33,39.53,39.31,39.5,211500.0,25.3344,25.4632,25.3215,25.4439,211500.0
2005-10-18 12:30:00,39.48,39.57,39.46,39.52,184400.0,25.431,25.489,25.4181,25.4568,184400.0
2005-10-18 13:00:00,39.52,39.6,39.41,39.47,115500.0,25.4568,25.5083,25.3859,25.4245,115500.0
2005-10-18 13:30:00,39.46,39.61,39.35,39.61,180100.0,25.4181,25.5147,25.3473,25.5147,180100.0
2005-10-18 14:00:00,39.59,39.7,39.53,39.55,159700.0,25.5018,25.5727,25.4632,25.4761,159700.0
2005-10-18 14:30:00,39.55,39.57,39.42,39.5,145500.0,25.4761,25.489,25.3923,25.4439,145500.0
2005-10-18 15:00:00,39.49,39.59,39.38,39.56,145800.0,25.4374,25.5018,25.3666,25.4825,145800.0
2005-10-18 15:30:00,39.56,39.62,39.45,39.45,250500.0,25.4825,25.5212,25.4117,25.4117,250500.0
2005-10-19 09:30:00,39.2,39.45,39.16,39.3,319700.0,25.2506,25.4117,25.2249,25.315,319700.0
2005-10-19 10:00:00,39.34,39.45,39.1,39.32,227600.0,25.3408,25.4117,25.1862,25.3279,227600.0
2005-10-19 10:30:00,39.33,39.7,39.33,39.56,227000.0,25.3344,25.5727,25.3344,25.4825,227000.0
2005-10-19 11:00:00,39.56,39.56,39.1,39.1,143100.0,25.4825,25.4825,25.1862,25.1862,143100.0
2005-10-19 11:30:00,39.11,39.19,38.87,38.97,212300.0,25.1927,25.2442,25.0381,25.1025,212300.0
2005-10-19 12:00:00,38.97,39.01,38.88,39.01,383300.0,25.1025,25.1282,25.0445,25.1282,383300.0
2005-10-19 12:30:00,39.03,39.07,38.83,38.85,318200.0,25.1411,25.1669,25.0123,25.0252,318200.0
2005-10-19 13:00:00,38.85,38.9,38.75,38.81,315100.0,25.0252,25.0574,24.9608,24.9994,315100.0
2005-10-19 13:30:00,38.81,38.86,38.65,38.65,201200.0,24.9994,25.0316,24.8963,24.8963,201200.0
2005-10-19 14:00:00,38.66,38.97,38.65,38.97,279000.0,24.9028,25.1025,24.8963,25.1025,279000.0
2005-10-19 14:30:00,38.99,39.06,38.96,39.06,305600.0,25.1154,25.1604,25.096,25.1604,305600.0
2005-10-19 15:00:00,39.05,39.14,38.99,39.05,352200.0,25.154,25.212,25.1154,25.154,352200.0
2005-10-19 15:30:00,39.05,39.37,39.04,39.32,345900.0,25.154,25.3601,25.1476,25.3279,345900.0
2005-10-20 09:30:00,40.13,40.13,39.54,39.85,175700.0,25.8497,25.8497,25.4696,25.6693,175700.0
2005-10-20 10:00:00,39.81,40.08,39.78,39.89,143000.0,25.6436,25.8175,25.6242,25.6951,143000.0
2005-10-20 10:30:00,39.89,40.13,39.87,40.02,217300.0,25.6951,25.8497,25.6822,25.7788,217300.0
2005-10-20 11:00:00,40.03,40.06,39.87,40.06,109300.0,25.7853,25.8046,25.6822,25.8046,109300.0
2005-10-20 11:30:00,40.06,40.24,40.06,40.1,55900.0,25.8046,25.9205,25.8046,25.8304,55900.0
2005-10-20 12:00:00,40.1,40.17,39.98,40.13,68100.0,25.8304,25.8755,25.7531,25.8497,68100.0
2005-10-20 12:30:00,40.11,40.11,39.83,39.86,61100.0,25.8368,25.8368,25.6564,25.6758,61100.0
2005-10-20 13:00:00,39.86,40.08,39.86,39.89,77400.0,25.6758,25.8175,25.6758,25.6951,77400.0
2005-10-20 13:30:00,39.89,39.99,39.84,39.97,85700.0,25.6951,25.7595,25.6629,25.7466,85700.0
2005-10-20 14:00:00,39.95,40.0,39.61,39.71,117900.0,25.7337,25.7659,25.5147,25.5791,117900.0
2005-10-20 14:30:00,39.71,39.74,39.65,39.67,82900.0,25.5791,25.5985,25.5405,25.5534,82900.0
2005-10-20 15:00:00,39.66,39.73,39.18,39.22,120500.0,25.5469,25.592,25.2377,25.2635,120500.0
2005-10-20 15:30:00,39.22,39.51,39.22,39.34,269100.0,25.2635,25.4503,25.2635,25.3408,269100.0
2005-10-21 09:30:00,39.6,39.96,39.55,39.83,272900.0,25.5083,25.7402,25.4761,25.6564,272900.0
2005-10-21 10:00:00,39.87,39.89,39.46,39.61,117700.0,25.6822,25.6951,25.4181,25.5147,117700.0
2005-10-21 10:30:00,39.59,39.61,39.07,39.15,97300.0,25.5018,25.5147,25.1669,25.2184,97300.0
2005-10-21 11:00:00,39.16,39.19,39.02,39.16,78800.0,25.2249,25.2442,25.1347,25.2249,78800.0
2005-10-21 11:30:00,39.16,39.16,38.98,38.99,113000.0,25.2249,25.2249,25.1089,25.1154,113000.0
2005-10-21 12:00:00,38.97,39.09,38.89,38.97,87800.0,25.1025,25.1798,25.0509,25.1025,87800.0
2005-10-21 12:30:00,38.95,39.32,38.95,39.29,95800.0,25.0896,25.3279,25.0896,25.3086,95800.0
2005-10-21 13:00:00,39.3,39.3,39.13,39.18,43300.0,25.315,25.315,25.2055,25.2377,43300.0
2005-10-21 13:30:00,39.19,39.31,39.16,39.24,77100.0,25.2442,25.3215,25.2249,25.2764,77100.0
2005-10-21 14:00:00,39.23,39.24,39.06,39.1,169400.0,25.27,25.2764,25.1604,25.1862,169400.0
2005-10-21 14:30:00,39.09,39.25,38.99,39.0,152200.0,25.1798,25.2828,25.1154,25.1218,152200.0
2005-10-21 15:00:00,38.99,39.04,38.95,39.01,211300.0,25.1154,25.1476,25.0896,25.1282,211300.0
2005-10-21 15:30:00,39.01,39.03,38.75,38.86,269500.0,25.1282,25.1411,24.9608,25.0316,269500.0
2005-10-24 09:30:00,39.0,39.39,38.94,39.27,185900.0,25.1218,25.373,25.0832,25.2957,185900.0
2005-10-24 10:00:00,39.26,39.63,39.23,39.37,160100.0,25.2893,25.5276,25.27,25.3601,160100.0
2005-10-24 10:30:00,39.36,39.57,39.36,39.48,133800.0,25.3537,25.489,25.3537,25.431,133800.0
2005-10-24 11:00:00,39.49,39.74,39.46,39.71,61500.0,25.4374,25.5985,25.4181,25.5791,61500.0
2005-10-24 11:30:00,39.71,39.8,39.59,39.66,62200.0,25.5791,25.6371,25.5018,25.5469,62200.0
2005-10-24 12:00:00,39.66,39.73,39.58,39.6,249900.0,25.5469,25.592,25.4954,25.5083,249900.0
2005-10-24 12:30:00,39.6,39.63,39.54,39.63,128300.0,25.5083,25.5276,25.4696,25.5276,128300.0
2005-10-24 13:00:00,39.63,39.64,39.51,39.57,124400.0,25.5276,25.5341,25.4503,25.489,124400.0
2005-10-24 13:30:00,39.57,39.61,39.54,39.6,153500.0,25.489,25.5147,25.4696,25.5083,153500.0
2005-10-24 14:00:00,39.6,39.66,39.54,39.63,128000.0,25.5083,25.5469,25.4696,25.5276,128000.0
2005-10-24 14:30:00,39.62,39.65,39.55,39.61,92900.0,25.5212,25.5405,25.4761,25.5147,92900.0
2005-10-24 15:00:00,39.6,39.67,39.58,39.64,114400.0,25.5083,25.5534,25.4954,25.5341,114400.0
2005-10-24 15:30:00,39.63,39.85,39.61,39.75,323900.0,25.5276,25.6693,25.5147,25.6049,323900.0
2005-10-25 09:30:00,39.76,40.79,39.76,40.71,419600.0,25.6114,26.2748,25.6114,26.2233,419600.0
2005-10-25 10:00:00,40.72,40.99,40.65,40.94,293800.0,26.2297,26.4037,26.1846,26.3714,293800.0
2005-10-25 10:30:00,40.95,41.18,40.86,40.97,310300.0,26.3779,26.526,26.3199,26.3908,310300.0
2005-10-25 11:00:00,40.95,41.1,40.61,40.62,166900.0,26.3779,26.4745,26.1589,26.1653,166900.0
2005-10-25 11:30:00,40.61,40.64,40.47,40.52,157700.0,26.1589,26.1782,26.0687,26.1009,157700.0
2005-10-25 12:00:00,40.52,40.91,40.5,40.7,182200.0,26.1009,26.3521,26.088,26.2169,182200.0
2005-10-25 12:30:00,40.7,40.71,40.46,40.54,127300.0,26.2169,26.2233,26.0623,26.1138,127300.0
2005-10-25 13:00:00,40.52,40.64,40.25,40.51,91800.0,26.1009,26.1782,25.927,26.0945,91800.0
2005-10-25 13:30:00,40.51,40.51,40.19,40.19,188600.0,26.0945,26.0945,25.8883,25.8883,188600.0
2005-10-25 14:00:00,40.19,40.28,40.05,40.12,178400.0,25.8883,25.9463,25.7982,25.8432,178400.0
2005-10-25 14:30:00,40.15,40.4,40.13,40.34,305400.0,25.8626,26.0236,25.8497,25.985,305400.0
2005-10-25 15:00:00,40.36,40.36,40.12,40.35,238800.0,25.9978,25.9978,25.8432,25.9914,238800.0
2005-10-25 15:30:00,40.32,40.5,40.26,40.38,519400.0,25.9721,26.088,25.9334,26.0107,519400.0
2005-10-26 09:30:00,38.5,39.46,38.26,39.09,680700.0,24.7997,25.4181,24.6451,25.1798,680700.0
2005-10-26 10:00:00,39.08,39.44,38.98,39.27,419400.0,25.1733,25.4052,25.1089,25.2957,419400.0
2005-10-26 10:30:00,39.28,39.39,39.05,39.2,372600.0,25.3022,25.373,25.154,25.2506,372600.0
2005-10-26 11:00:00,39.19,39.29,39.0,39.04,345400.0,25.2442,25.3086,25.1218,25.1476,345400.0
2005-10-26 11:30:00,39.02,39.07,38.8,39.03,240000.0,25.1347,25.1669,24.993,25.1411,240000.0
2005-10-26 12:00:00,38.99,39.17,38.83,39.11,369100.0,25.1154,25.2313,25.0123,25.1927,369100.0
2005-10-26 12:30:00,39.14,39.24,39.08,39.2,266500.0,25.212,25.2764,25.1733,25.2506,266500.0
2005-10-26 13:00:00,39.18,39.25,38.97,39.05,262600.0,25.2377,25.2828,25.1025,25.154,262600.0
2005-10-26 13:30:00,39.05,39.1,38.83,38.83,199200.0,25.154,25.1862,25.0123,25.0123,199200.0
2005-10-26 14:00:00,38.83,39.05,38.83,39.01,194200.0,25.0123,25.154,25.0123,25.1282,194200.0
2005-10-26 14:30:00,39.02,39.02,38.84,38.85,190000.0,25.1347,25.1347,25.0187,25.0252,190000.0
2005-10-26 15:00:00,38.85,39.02,38.83,38.92,391200.0,25.0252,25.1347,25.0123,25.0703,391200.0
2005-10-26 15:30:00,38.91,38.96,38.58,38.64,307400.0,25.0638,25.096,24.8513,24.8899,307400.0
2005-10-27 09:30:00,38.85,39.23,38.8,39.13,633600.0,25.0252,25.27,24.993,25.2055,633600.0
2005-10-27 10:00:00,39.15,39.37,38.95,39.37,360700.0,25.2184,25.3601,25.0896,25.3601,360700.0
2005-10-27 10:30:00,39.37,39.52,39.28,39.41,464400.0,25.3601,25.4568,25.3022,25.3859,464400.0
2005-10-27 11:00:00,39.4,39.5,39.28,39.48,238100.0,25.3795,25.4439,25.3022,25.431,238100.0
2005-10-27 11:30:00,39.49,39.72,39.34,39.72,249700.0,25.4374,25.5856,25.3408,25.5856,249700.0
2005-10-27 12:00:00,39.72,39.85,39.56,39.57,324800.0,25.5856,25.6693,25.4825,25.489,324800.0
2005-10-27 12:30:00,39.57,39.79,39.56,39.6,113900.0,25.489,25.6307,25.4825,25.5083,113900.0
2005-10-27 13:00:00,39.6,39.68,39.5,39.5,205500.0,25.5083,25.5598,25.4439,25.4439,205500.0
2005-10-27 13:30:00,39.51,39.52,39.39,39.49,132200.0,25.4503,25.4568,25.373,25.4374,132200.0
2005-10-27 14:00:00,39.49,39.49,39.32,39.33,243100.0,25.4374,25.4374,25.3279,25.3344,243100.0
2005-10-27 14:30:00,39.35,39.6,39.35,39.59,273400.0,25.3473,25.5083,25.3473,25.5018,273400.0
2005-10-27 15:00:00,39.59,39.7,39.55,39.56,428300.0,25.5018,25.5727,25.4761,25.4825,428300.0
2005-10-27 15:30:00,39.56,39.72,39.52,39.61,490800.0,25.4825,25.5856,25.4568,25.5147,490800.0
2005-10-28 09:30:00,39.9,40.56,39.87,40.43,348800.0,25.7015,26.1267,25.6822,26.0429,348800.0
2005-10-28 10:00:00,40.43,40.59,40.21,40.21,328800.0,26.0429,26.146,25.9012,25.9012,328800.0
2005-10-28 10:30:00,40.22,40.22,39.67,39.71,197300.0,25.9077,25.9077,25.5534,25.5791,197300.0
2005-10-28 11:00:00,39.73,39.82,39.53,39.6,193100.0,25.592,25.65,25.4632,25.5083,193100.0
2005-10-28 11:30:00,39.6,39.88,39.53,39.81,236100.0,25.5083,25.6886,25.4632,25.6436,236100.0
2005-10-28 12:00:00,39.8,39.95,39.77,39.82,132300.0,25.6371,25.7337,25.6178,25.65,132300.0
2005-10-28 12:30:00,39.82,39.94,39.7,39.7,89400.0,25.65,25.7273,25.5727,25.5727,89400.0
2005-10-28 13:00:00,39.7,39.98,39.69,39.95,73900.0,25.5727,25.7531,25.5663,25.7337,73900.0
2005-10-28 13:30:00,39.93,40.21,39.9,39.94,125400.0,25.7209,25.9012,25.7015,25.7273,125400.0
2005-10-28 14:00:00,39.93,40.07,39.79,39.8,199600.0,25.7209,25.811,25.6307,25.6371,199600.0
2005-10-28 14:30:00,39.81,39.95,39.77,39.93,168600.0,25.6436,25.7337,25.6178,25.7209,168600.0
2005-10-28 15:00:00,39.93,39.99,39.75,39.79,150300.0,25.7209,25.7595,25.6049,25.6307,150300.0
2005-10-28 15:30:00,39.8,39.94,39.75,39.75,285900.0,25.6371,25.7273,25.6049,25.6049,285900.0
2005-10-31 09:30:00,39.81,39.99,39.8,39.92,445900.0,25.6436,25.7595,25.6371,25.7144,445900.0
2005-10-31 10:00:00,39.94,39.96,39.85,39.94,418000.0,25.7273,25.7402,25.6693,25.7273,418000.0
2005-10-31 10:30:00,39.95,39.96,39.89,39.92,178600.0,25.7337,25.7402,25.6951,25.7144,178600.0
2005-10-31 11:00:00,39.91,40.0,39.9,39.99,187400.0,25.708,25.7659,25.7015,25.7595,187400.0
2005-10-31 11:30:00,39.99,40.0,39.87,39.95,155300.0,25.7595,25.7659,25.6822,25.7337,155300.0
2005-10-31 12:00:00,39.96,40.01,39.94,40.0,188200.0,25.7402,25.7724,25.7273,25.7659,188200.0
2005-10-31 12:30:00,39.99,40.1,39.92,40.09,148000.0,25.7595,25.8304,25.7144,25.8239,148000.0
2005-10-31 13:00:00,40.09,40.18,40.0,40.07,128700.0,25.8239,25.8819,25.7659,25.811,128700.0
2005-10-31 13:30:00,40.08,40.08,39.96,39.98,165300.0,25.8175,25.8175,25.7402,25.7531,165300.0
2005-10-31 14:00:00,39.98,40.12,39.97,40.06,151500.0,25.7531,25.8432,25.7466,25.8046,151500.0
2005-10-31 14:30:00,40.07,40.25,39.96,40.25,161500.0,25.811,25.927,25.7402,25.927,161500.0
2005-10-31 15:00:00,40.25,40.36,40.16,40.33,174300.0,25.927,25.9978,25.869,25.9785,174300.0
2005-10-31 15:30:00,40.32,40.37,40.16,40.18,205400.0,25.9721,26.0043,25.869,25.8819,205400.0
2005-11-01 09:30:00,40.3,40.7,40.25,40.7,382900.0,25.9592,26.2169,25.927,26.2169,382900.0
2005-11-01 10:00:00,40.7,40.72,40.46,40.58,241300.0,26.2169,26.2297,26.0623,26.1396,241300.0
2005-11-01 10:30:00,40.6,40.63,40.45,40.47,183300.0,26.1524,26.1718,26.0558,26.0687,183300.0
2005-11-01 11:00:00,40.47,40.5,40.44,40.46,146000.0,26.0687,26.088,26.0494,26.0623,146000.0
2005-11-01 11:30:00,40.45,40.54,40.45,40.49,83700.0,26.0558,26.1138,26.0558,26.0816,83700.0
2005-11-01 12:00:00,40.49,40.56,40.49,40.5,88700.0,26.0816,26.1267,26.0816,26.088,88700.0
2005-11-01 12:30:00,40.5,40.6,40.46,40.58,132400.0,26.088,26.1524,26.0623,26.1396,132400.0
2005-11-01 13:00:00,40.58,40.59,40.49,40.51,117700.0,26.1396,26.146,26.0816,26.0945,117700.0
2005-11-01 13:30:00,40.5,40.5,40.41,40.42,53400.0,26.088,26.088,26.03,26.0365,53400.0
2005-11-01 14:00:00,40.42,40.63,40.42,40.48,187100.0,26.0365,26.1718,26.0365,26.0751,187100.0
2005-11-01 14:30:00,40.5,40.55,40.38,40.4,214900.0,26.088,26.1202,26.0107,26.0236,214900.0
2005-11-01 15:00:00,40.4,40.49,40.35,40.45,123900.0,26.0236,26.0816,25.9914,26.0558,123900.0
2005-11-01 15:30:00,40.46,40.52,40.39,40.49,318400.0,26.0623,26.1009,26.0172,26.0816,318400.0
2005-11-02 09:30:00,40.27,40.48,40.07,40.38,209400.0,26.0215,26.1572,25.8923,26.0926,209400.0
2005-11-02 10:00:00,40.37,40.67,40.37,40.6,307800.0,26.0862,26.28,26.0862,26.2348,307800.0
2005-11-02 10:30:00,40.61,41.0,40.56,40.97,319200.0,26.2412,26.4932,26.2089,26.4739,319200.0
2005-11-02 11:00:00,40.97,41.05,40.83,40.87,266600.0,26.4739,26.5256,26.3834,26.4092,266600.0
2005-11-02 11:30:00,40.88,41.02,40.88,40.97,216000.0,26.4157,26.5062,26.4157,26.4739,216000.0
2005-11-02 12:00:00,40.94,40.94,40.76,40.9,114700.0,26.4545,26.4545,26.3382,26.4286,114700.0
2005-11-02 12:30:00,40.92,41.15,40.91,41.06,148400.0,26.4416,26.5902,26.4351,26.532,148400.0
2005-11-02 13:00:00,41.05,41.08,40.95,41.04,59700.0,26.5256,26.5449,26.4609,26.5191,59700.0
2005-11-02 13:30:00,41.04,41.06,40.87,40.88,190900.0,26.5191,26.532,26.4092,26.4157,190900.0
2005-11-02 14:00:00,40.9,41.1,40.9,41.04,166000.0,26.4286,26.5579,26.4286,26.5191,166000.0
2005-11-02 14:30:00,41.04,41.06,40.86,40.94,140600.0,26.5191,26.532,26.4028,26.4545,140600.0
2005-11-02 15:00:00,40.93,41.18,40.92,41.18,316700.0,26.448,26.6096,26.4416,26.6096,316700.0
2005-11-02 15:30:00,41.18,41.37,41.09,41.29,361000.0,26.6096,26.7323,26.5514,26.6806,361000.0
2005-11-03 09:30:00,41.74,42.55,41.5,42.24,677800.0,26.9714,27.4948,26.8163,27.2945,677800.0
2005-11-03 10:00:00,42.22,42.35,41.83,41.87,344000.0,27.2816,27.3656,27.0296,27.0554,344000.0
2005-11-03 10:30:00,41.87,41.92,41.61,41.72,299800.0,27.0554,27.0877,26.8874,26.9585,299800.0
2005-11-03 11:00:00,41.72,42.0,41.72,41.84,205500.0,26.9585,27.1394,26.9585,27.036,205500.0
2005-11-03 11:30:00,41.84,42.05,41.81,42.05,261600.0,27.036,27.1717,27.0167,27.1717,261600.0
2005-11-03 12:00:00,42.04,42.39,42.02,42.39,225700.0,27.1653,27.3914,27.1523,27.3914,225700.0
2005-11-03 12:30:00,42.39,42.41,42.28,42.4,189600.0,27.3914,27.4044,27.3204,27.3979,189600.0
2005-11-03 13:00:00,42.41,42.43,42.26,42.29,180400.0,27.4044,27.4173,27.3074,27.3268,180400.0
2005-11-03 13:30:00,42.29,42.29,42.02,42.2,265600.0,27.3268,27.3268,27.1523,27.2687,265600.0
2005-11-03 14:00:00,42.2,42.21,41.98,42.0,283300.0,27.2687,27.2751,27.1265,27.1394,283300.0
2005-11-03 14:30:00,42.0,42.02,41.88,41.92,286800.0,27.1394,27.1523,27.0619,27.0877,286800.0
2005-11-03 15:00:00,41.91,41.99,41.88,41.99,327500.0,27.0813,27.133,27.0619,27.133,327500.0
2005-11-03 15:30:00,41.96,42.03,41.92,42.0,300400.0,27.1136,27.1588,27.0877,27.1394,300400.0
2005-11-04 09:30:00,41.97,41.98,41.54,41.62,236500.0,27.12,27.1265,26.8422,26.8939,236500.0
2005-11-04 10:00:00,41.61,41.67,41.55,41.6,216900.0,26.8874,26.9262,26.8486,26.881,216900.0
2005-11-04 10:30:00,41.6,41.65,41.49,41.65,204300.0,26.881,26.9133,26.8099,26.9133,204300.0
2005-11-04 11:00:00,41.65,41.66,41.51,41.56,118200.0,26.9133,26.9197,26.8228,26.8551,118200.0
2005-11-04 11:30:00,41.57,41.57,41.35,41.5,219300.0,26.8616,26.8616,26.7194,26.8163,219300.0
2005-11-04 12:00:00,41.5,41.53,41.35,41.52,90000.0,26.8163,26.8357,26.7194,26.8293,90000.0
2005-11-04 12:30:00,41.52,41.61,41.47,41.52,170200.0,26.8293,26.8874,26.797,26.8293,170200.0
2005-11-04 13:00:00,41.53,41.54,41.24,41.33,74400.0,26.8357,26.8422,26.6483,26.7065,74400.0
2005-11-04 13:30:00,41.33,41.39,41.15,41.38,98600.0,26.7065,26.7453,26.5902,26.7388,98600.0
2005-11-04 14:00:00,41.38,41.53,41.29,41.3,174900.0,26.7388,26.8357,26.6806,26.6871,174900.0
2005-11-04 14:30:00,41.3,41.47,41.21,41.29,145400.0,26.6871,26.797,26.6289,26.6806,145400.0
2005-11-04 15:00:00,41.3,41.37,41.21,41.27,180200.0,26.6871,26.7323,26.6289,26.6677,180200.0
2005-11-04 15:30:00,41.26,41.68,41.26,41.53,300500.0,26.6613,26.9326,26.6613,26.8357,300500.0
2005-11-07 09:30:00,41.78,42.09,41.6,41.67,223400.0,26.9973,27.1976,26.881,26.9262,223400.0
2005-11-07 10:00:00,41.67,41.92,41.64,41.86,249600.0,26.9262,27.0877,26.9068,27.049,249600.0
2005-11-07 10:30:00,41.84,42.12,41.75,42.08,200600.0,27.036,27.217,26.9779,27.1911,200600.0
2005-11-07 11:00:00,42.08,42.2,41.86,41.99,131300.0,27.1911,27.2687,27.049,27.133,131300.0
2005-11-07 11:30:00,41.99,42.17,41.99,42.03,149400.0,27.133,27.2493,27.133,27.1588,149400.0
2005-11-07 12:00:00,42.03,42.16,42.0,42.02,121700.0,27.1588,27.2428,27.1394,27.1523,121700.0
2005-11-07 12:30:00,42.02,42.06,41.92,42.0,85900.0,27.1523,27.1782,27.0877,27.1394,85900.0
2005-11-07 13:00:00,41.99,42.08,41.99,42.08,139200.0,27.133,27.1911,27.133,27.1911,139200.0
2005-11-07 13:30:00,42.08,42.21,41.98,41.98,156500.0,27.1911,27.2751,27.1265,27.1265,156500.0
2005-11-07 14:00:00,41.97,42.17,41.92,42.07,228100.0,27.12,27.2493,27.0877,27.1847,228100.0
2005-11-07 14:30:00,42.09,42.1,41.93,41.99,104800.0,27.1976,27.204,27.0942,27.133,104800.0
2005-11-07 15:00:00,41.99,42.0,41.92,41.96,92800.0,27.133,27.1394,27.0877,27.1136,92800.0
2005-11-07 15:30:00,41.97,41.98,41.8,41.93,195900.0,27.12,27.1265,27.0102,27.0942,195900.0
2005-11-08 09:30:00,41.42,41.8,40.99,41.28,303800.0,26.7646,27.0102,26.4868,26.6742,303800.0
2005-11-08 10:00:00,41.28,41.32,41.13,41.29,98800.0,26.6742,26.7,26.5773,26.6806,98800.0
2005-11-08 10:30:00,41.3,41.38,41.26,41.32,133700.0,26.6871,26.7388,26.6613,26.7,133700.0
2005-11-08 11:00:00,41.31,41.31,41.17,41.25,80100.0,26.6936,26.6936,26.6031,26.6548,80100.0
2005-11-08 11:30:00,41.25,41.35,41.17,41.34,104400.0,26.6548,26.7194,26.6031,26.7129,104400.0
2005-11-08 12:00:00,41.34,41.38,41.24,41.38,103300.0,26.7129,26.7388,26.6483,26.7388,103300.0
2005-11-08 12:30:00,41.35,41.4,41.29,41.35,75200.0,26.7194,26.7517,26.6806,26.7194,75200.0
2005-11-08 13:00:00,41.35,41.36,41.19,41.34,51500.0,26.7194,26.7259,26.616,26.7129,51500.0
2005-11-08 13:30:00,41.33,41.39,41.31,41.33,68800.0,26.7065,26.7453,26.6936,26.7065,68800.0
2005-11-08 14:00:00,41.33,41.39,41.31,41.35,63000.0,26.7065,26.7453,26.6936,26.7194,63000.0
2005-11-08 14:30:00,41.36,41.36,41.3,41.32,93600.0,26.7259,26.7259,26.6871,26.7,93600.0
2005-11-08 15:00:00,41.33,41.39,41.24,41.34,97100.0,26.7065,26.7453,26.6483,26.7129,97100.0
2005-11-08 15:30:00,41.35,41.44,41.32,41.4,148200.0,26.7194,26.7776,26.7,26.7517,148200.0
2005-11-09 09:30:00,41.61,41.87,41.4,41.73,252800.0,26.8874,27.0554,26.7517,26.965,252800.0
2005-11-09 10:00:00,41.75,41.85,41.63,41.78,285100.0,26.9779,27.0425,26.9003,26.9973,285100.0
2005-11-09 10:30:00,41.79,42.0,41.76,41.9,179700.0,27.0037,27.1394,26.9843,27.0748,179700.0
2005-11-09 11:00:00,41.88,41.89,41.75,41.79,225700.0,27.0619,27.0683,26.9779,27.0037,225700.0
2005-11-09 11:30:00,41.81,41.84,41.74,41.84,110000.0,27.0167,27.036,26.9714,27.036,110000.0
2005-11-09 12:00:00,41.83,42.06,41.8,42.05,195100.0,27.0296,27.1782,27.0102,27.1717,195100.0
2005-11-09 12:30:00,42.03,42.3,41.99,42.28,185000.0,27.1588,27.3333,27.133,27.3204,185000.0
2005-11-09 13:00:00,42.28,42.34,42.14,42.28,182800.0,27.3204,27.3591,27.2299,27.3204,182800.0
2005-11-09 13:30:00,42.28,42.33,42.18,42.2,170900.0,27.3204,27.3527,27.2557,27.2687,170900.0
2005-11-09 14:00:00,42.2,42.2,41.87,41.91,228000.0,27.2687,27.2687,27.0554,27.0813,228000.0
2005-11-09 14:30:00,41.91,42.0,41.9,41.92,350300.0,27.0813,27.1394,27.0748,27.0877,350300.0
2005-11-09 15:00:00,41.92,42.03,41.9,42.0,141900.0,27.0877,27.1588,27.0748,27.1394,141900.0
2005-11-09 15:30:00,42.0,42.03,41.88,41.9,310700.0,27.1394,27.1588,27.0619,27.0748,310700.0
2005-11-10 09:30:00,42.13,42.45,42.0,42.22,272700.0,27.2234,27.4302,27.1394,27.2816,272700.0
2005-11-10 10:00:00,42.2,42.21,41.75,41.81,235000.0,27.2687,27.2751,26.9779,27.0167,235000.0
2005-11-10 10:30:00,41.79,41.84,41.53,41.62,143100.0,27.0037,27.036,26.8357,26.8939,143100.0
2005-11-10 11:00:00,41.62,41.67,41.49,41.58,111300.0,26.8939,26.9262,26.8099,26.868,111300.0
2005-11-10 11:30:00,41.58,41.58,41.42,41.5,90200.0,26.868,26.868,26.7646,26.8163,90200.0
2005-11-10 12:00:00,41.5,41.5,41.36,41.47,79400.0,26.8163,26.8163,26.7259,26.797,79400.0
2005-11-10 12:30:00,41.48,41.65,41.44,41.63,69700.0,26.8034,26.9133,26.7776,26.9003,69700.0
2005-11-10 13:00:00,41.59,41.81,41.58,41.71,102800.0,26.8745,27.0167,26.868,26.952,102800.0
2005-11-10 13:30:00,41.7,42.14,41.69,42.07,211900.0,26.9456,27.2299,26.9391,27.1847,211900.0
2005-11-10 14:00:00,42.08,42.14,41.99,42.14,137100.0,27.1911,27.2299,27.133,27.2299,137100.0
2005-11-10 14:30:00,42.14,42.29,42.07,42.25,241800.0,27.2299,27.3268,27.1847,27.301,241800.0
2005-11-10 15:00:00,42.25,42.27,42.12,42.14,228600.0,27.301,27.3139,27.217,27.2299,228600.0
2005-11-10 15:30:00,42.14,42.18,42.01,42.09,193800.0,27.2299,27.2557,27.1459,27.1976,193800.0
2005-11-11 09:30:00,42.1,42.3,41.67,41.79,256500.0,27.204,27.3333,26.9262,27.0037,256500.0
2005-11-11 10:00:00,41.79,42.09,41.76,42.08,157000.0,27.0037,27.1976,26.9843,27.1911,157000.0
2005-11-11 10:30:00,42.08,42.25,42.08,42.21,155200.0,27.1911,27.301,27.1911,27.2751,155200.0
2005-11-11 11:00:00,42.23,42.25,42.18,42.25,92500.0,27.288,27.301,27.2557,27.301,92500.0
2005-11-11 11:30:00,42.25,42.3,42.2,42.3,81800.0,27.301,27.3333,27.2687,27.3333,81800.0
2005-11-11 12:00:00,42.3,42.34,42.23,42.32,76000.0,27.3333,27.3591,27.288,27.3462,76000.0
2005-11-11 12:30:00,42.33,42.37,42.2,42.22,92600.0,27.3527,27.3785,27.2687,27.2816,92600.0
2005-11-11 13:00:00,42.23,42.29,42.2,42.2,72300.0,27.288,27.3268,27.2687,27.2687,72300.0
2005-11-11 13:30:00,42.2,42.28,42.18,42.28,55300.0,27.2687,27.3204,27.2557,27.3204,55300.0
2005-11-11 14:00:00,42.28,42.31,42.27,42.3,78300.0,27.3204,27.3397,27.3139,27.3333,78300.0
2005-11-11 14:30:00,42.3,42.32,42.17,42.25,124400.0,27.3333,27.3462,27.2493,27.301,124400.0
2005-11-11 15:00:00,42.25,42.37,42.23,42.35,86900.0,27.301,27.3785,27.288,27.3656,86900.0
2005-11-11 15:30:00,42.36,42.44,42.34,42.38,153900.0,27.372,27.4237,27.3591,27.385,153900.0
2005-11-14 09:30:00,42.39,42.4,42.0,42.17,134300.0,27.3914,27.3979,27.1394,27.2493,134300.0
2005-11-14 10:00:00,42.17,42.2,41.95,42.06,108700.0,27.2493,27.2687,27.1071,27.1782,108700.0
2005-11-14 10:30:00,42.07,42.14,41.94,41.94,67700.0,27.1847,27.2299,27.1007,27.1007,67700.0
2005-11-14 11:00:00,41.94,42.04,41.75,41.75,116500.0,27.1007,27.1653,26.9779,26.9779,116500.0
2005-11-14 11:30:00,41.76,41.83,41.71,41.81,345700.0,26.9843,27.0296,26.952,27.0167,345700.0
2005-11-14 12:00:00,41.8,41.93,41.71,41.88,116400.0,27.0102,27.0942,26.952,27.0619,116400.0
2005-11-14 12:30:00,41.87,41.94,41.83,41.83,46800.0,27.0554,27.1007,27.0296,27.0296,46800.0
2005-11-14 13:00:00,41.85,41.93,41.77,41.88,61600.0,27.0425,27.0942,26.9908,27.0619,61600.0
2005-11-14 13:30:00,41.88,42.07,41.88,41.99,74300.0,27.0619,27.1847,27.0619,27.133,74300.0
2005-11-14 14:00:00,41.99,42.05,41.91,41.99,93400.0,27.133,27.1717,27.0813,27.133,93400.0
2005-11-14 14:30:00,41.99,42.06,41.98,41.99,95600.0,27.133,27.1782,27.1265,27.133,95600.0
2005-11-14 15:00:00,42.0,42.11,41.97,42.1,192200.0,27.1394,27.2105,27.12,27.204,192200.0
2005-11-14 15:30:00,42.11,42.19,42.07,42.14,165700.0,27.2105,27.2622,27.1847,27.2299,165700.0
2005-11-15 09:30:00,42.0,42.23,41.83,41.98,209800.0,27.1394,27.288,27.0296,27.1265,209800.0
2005-11-15 10:00:00,41.97,42.3,41.94,42.27,125700.0,27.12,27.3333,27.1007,27.3139,125700.0
2005-11-15 10:30:00,42.27,42.44,42.22,42.41,120200.0,27.3139,27.4237,27.2816,27.4044,120200.0
2005-11-15 11:00:00,42.39,42.44,42.34,42.41,141200.0,27.3914,27.4237,27.3591,27.4044,141200.0
2005-11-15 11:30:00,42.41,42.46,42.38,42.46,131700.0,27.4044,27.4367,27.385,27.4367,131700.0
2005-11-15 12:00:00,42.46,42.48,42.32,42.44,114000.0,27.4367,27.4496,27.3462,27.4237,114000.0
2005-11-15 12:30:00,42.44,42.46,42.36,42.39,48900.0,27.4237,27.4367,27.372,27.3914,48900.0
2005-11-15 13:00:00,42.4,42.42,42.3,42.32,63300.0,27.3979,27.4108,27.3333,27.3462,63300.0
2005-11-15 13:30:00,42.34,42.43,42.34,42.42,91100.0,27.3591,27.4173,27.3591,27.4108,91100.0
2005-11-15 14:00:00,42.42,42.43,42.25,42.28,165200.0,27.4108,27.4173,27.301,27.3204,165200.0
2005-11-15 14:30:00,42.28,42.38,42.26,42.28,146700.0,27.3204,27.385,27.3074,27.3204,146700.0
2005-11-15 15:00:00,42.27,42.39,42.16,42.29,138000.0,27.3139,27.3914,27.2428,27.3268,138000.0
2005-11-15 15:30:00,42.28,42.39,42.27,42.34,154500.0,27.3204,27.3914,27.3139,27.3591,154500.0
2005-11-16 09:30:00,42.35,42.45,42.25,42.42,171200.0,27.3656,27.4302,27.301,27.4108,171200.0
2005-11-16 10:00:00,42.39,42.48,42.27,42.42,139200.0,27.3914,27.4496,27.3139,27.4108,139200.0
2005-11-16 10:30:00,42.42,42.43,42.28,42.4,189900.0,27.4108,27.4173,27.3204,27.3979,189900.0
2005-11-16 11:00:00,42.4,42.45,42.33,42.38,141500.0,27.3979,27.4302,27.3527,27.385,141500.0
2005-11-16 11:30:00,42.38,42.39,42.28,42.28,102900.0,27.385,27.3914,27.3204,27.3204,102900.0
2005-11-16 12:00:00,42.28,42.3,42.17,42.18,103400.0,27.3204,27.3333,27.2493,27.2557,103400.0
2005-11-16 12:30:00,42.17,42.18,42.02,42.03,105600.0,27.2493,27.2557,27.1523,27.1588,105600.0
2005-11-16 13:00:00,42.02,42.03,41.94,42.02,123900.0,27.1523,27.1588,27.1007,27.1523,123900.0
2005-11-16 13:30:00,42.02,42.02,41.9,41.9,73800.0,27.1523,27.1523,27.0748,27.0748,73800.0
2005-11-16 14:00:00,41.91,41.99,41.88,41.94,84600.0,27.0813,27.133,27.0619,27.1007,84600.0
2005-11-16 14:30:00,41.92,41.94,41.83,41.91,115200.0,27.0877,27.1007,27.0296,27.0813,115200.0
2005-11-16 15:00:00,41.91,42.02,41.9,41.98,142800.0,27.0813,27.1523,27.0748,27.1265,142800.0
2005-11-16 15:30:00,41.97,42.05,41.96,42.0,129400.0,27.12,27.1717,27.1136,27.1394,129400.0
2005-11-17 09:30:00,42.2,42.5,42.2,42.45,417600.0,27.2687,27.4625,27.2687,27.4302,417600.0
2005-11-17 10:00:00,42.4,42.48,42.3,42.43,326600.0,27.3979,27.4496,27.3333,27.4173,326600.0
2005-11-17 10:30:00,42.44,42.54,42.39,42.45,448300.0,27.4237,27.4884,27.3914,27.4302,448300.0
2005-11-17 11:00:00,42.43,42.5,42.34,42.42,164400.0,27.4173,27.4625,27.3591,27.4108,164400.0
2005-11-17 11:30:00,42.43,42.49,42.4,42.47,172800.0,27.4173,27.4561,27.3979,27.4431,172800.0
2005-11-17 12:00:00,42.45,42.52,42.41,42.5,144800.0,27.4302,27.4754,27.4044,27.4625,144800.0
2005-11-17 12:30:00,42.49,42.51,42.42,42.47,70500.0,27.4561,27.469,27.4108,27.4431,70500.0
2005-11-17 13:00:00,42.46,42.51,42.45,42.47,123900.0,27.4367,27.469,27.4302,27.4431,123900.0
2005-11-17 13:30:00,42.45,42.53,42.43,42.49,129400.0,27.4302,27.4819,27.4173,27.4561,129400.0
2005-11-17 14:00:00,42.49,42.75,42.43,42.74,286400.0,27.4561,27.6241,27.4173,27.6176,286400.0
2005-11-17 14:30:00,42.73,42.77,42.6,42.65,237900.0,27.6111,27.637,27.5271,27.5594,237900.0
2005-11-17 15:00:00,42.64,42.74,42.54,42.7,236400.0,27.553,27.6176,27.4884,27.5917,236400.0
2005-11-17 15:30:00,42.67,42.8,42.64,42.8,385100.0,27.5724,27.6564,27.553,27.6564,385100.0
2005-11-18 09:30:00,42.9,43.22,42.8,43.08,524800.0,27.721,27.9278,27.6564,27.8373,524800.0
2005-11-18 10:00:00,43.08,43.26,42.95,43.25,222200.0,27.8373,27.9536,27.7533,27.9471,222200.0
2005-11-18 10:30:00,43.26,43.3,43.06,43.17,150000.0,27.9536,27.9795,27.8244,27.8955,150000.0
2005-11-18 11:00:00,43.17,43.18,43.0,43.1,187200.0,27.8955,27.9019,27.7856,27.8502,187200.0
2005-11-18 11:30:00,43.1,43.22,42.98,43.22,120600.0,27.8502,27.9278,27.7727,27.9278,120600.0
2005-11-18 12:00:00,43.22,43.39,43.15,43.34,165400.0,27.9278,28.0376,27.8825,28.0053,165400.0
2005-11-18 12:30:00,43.34,43.34,43.2,43.3,48100.0,28.0053,28.0053,27.9148,27.9795,48100.0
2005-11-18 13:00:00,43.31,43.47,43.3,43.45,130500.0,27.9859,28.0893,27.9795,28.0764,130500.0
2005-11-18 13:30:00,43.45,43.76,43.43,43.74,156300.0,28.0764,28.2767,28.0635,28.2638,156300.0
2005-11-18 14:00:00,43.74,43.81,43.64,43.73,243600.0,28.2638,28.309,28.1992,28.2573,243600.0
2005-11-18 14:30:00,43.73,43.9,43.68,43.88,196900.0,28.2573,28.3672,28.225,28.3542,196900.0
2005-11-18 15:00:00,43.88,43.9,43.65,43.74,105600.0,28.3542,28.3672,28.2056,28.2638,105600.0
2005-11-18 15:30:00,43.74,43.84,43.72,43.82,281800.0,28.2638,28.3284,28.2508,28.3155,281800.0
2005-11-21 09:30:00,43.53,43.8,43.2,43.44,307300.0,28.1281,28.3025,27.9148,28.0699,307300.0
2005-11-21 10:00:00,43.44,43.83,43.44,43.81,153700.0,28.0699,28.3219,28.0699,28.309,153700.0
2005-11-21 10:30:00,43.83,43.85,43.77,43.85,104000.0,28.3219,28.3349,28.2832,28.3349,104000.0
2005-11-21 11:00:00,43.85,43.92,43.67,43.73,108300.0,28.3349,28.3801,28.2185,28.2573,108300.0
2005-11-21 11:30:00,43.73,43.8,43.64,43.64,67100.0,28.2573,28.3025,28.1992,28.1992,67100.0
2005-11-21 12:00:00,43.64,43.79,43.61,43.74,65500.0,28.1992,28.2961,28.1798,28.2638,65500.0
2005-11-21 12:30:00,43.74,43.85,43.71,43.81,90100.0,28.2638,28.3349,28.2444,28.309,90100.0
2005-11-21 13:00:00,43.81,43.84,43.77,43.78,76800.0,28.309,28.3284,28.2832,28.2896,76800.0
2005-11-21 13:30:00,43.78,43.93,43.75,43.89,102900.0,28.2896,28.3865,28.2702,28.3607,102900.0
2005-11-21 14:00:00,43.9,43.94,43.8,43.85,89900.0,28.3672,28.393,28.3025,28.3349,89900.0
2005-11-21 14:30:00,43.85,43.91,43.75,43.85,140400.0,28.3349,28.3736,28.2702,28.3349,140400.0
2005-11-21 15:00:00,43.85,44.0,43.81,44.0,195300.0,28.3349,28.4318,28.309,28.4318,195300.0
2005-11-21 15:30:00,44.0,44.04,43.94,44.0,437000.0,28.4318,28.4576,28.393,28.4318,437000.0
2005-11-22 09:30:00,43.6,43.9,43.25,43.33,325600.0,28.1733,28.3672,27.9471,27.9988,325600.0
2005-11-22 10:00:00,43.33,43.45,43.24,43.25,173100.0,27.9988,28.0764,27.9407,27.9471,173100.0
2005-11-22 10:30:00,43.25,43.33,43.08,43.15,135600.0,27.9471,27.9988,27.8373,27.8825,135600.0
2005-11-22 11:00:00,43.15,43.18,42.91,43.06,201100.0,27.8825,27.9019,27.7274,27.8244,201100.0
2005-11-22 11:30:00,43.07,43.16,43.07,43.11,46100.0,27.8308,27.889,27.8308,27.8567,46100.0
2005-11-22 12:00:00,43.11,43.16,43.06,43.14,214200.0,27.8567,27.889,27.8244,27.8761,214200.0
2005-11-22 12:30:00,43.15,43.16,43.11,43.13,50600.0,27.8825,27.889,27.8567,27.8696,50600.0
2005-11-22 13:00:00,43.13,43.18,43.1,43.1,83100.0,27.8696,27.9019,27.8502,27.8502,83100.0
2005-11-22 13:30:00,43.1,43.19,43.05,43.17,128200.0,27.8502,27.9084,27.8179,27.8955,128200.0
2005-11-22 14:00:00,43.15,43.51,43.15,43.46,278000.0,27.8825,28.1152,27.8825,28.0828,278000.0
2005-11-22 14:30:00,43.45,43.87,43.42,43.73,273000.0,28.0764,28.3478,28.057,28.2573,273000.0
2005-11-22 15:00:00,43.77,43.91,43.7,43.82,171500.0,28.2832,28.3736,28.2379,28.3155,171500.0
2005-11-22 15:30:00,43.83,43.86,43.64,43.73,248300.0,28.3219,28.3413,28.1992,28.2573,248300.0
2005-11-23 09:30:00,43.9,44.35,43.85,44.24,507000.0,28.3672,28.6579,28.3349,28.5869,507000.0
2005-11-23 10:00:00,44.25,44.29,43.82,43.94,281800.0,28.5933,28.6192,28.3155,28.393,281800.0
2005-11-23 10:30:00,43.94,44.05,43.88,44.05,122500.0,28.393,28.4641,28.3542,28.4641,122500.0
2005-11-23 11:00:00,44.06,44.08,43.9,44.0,91400.0,28.4705,28.4835,28.3672,28.4318,91400.0
2005-11-23 11:30:00,43.98,44.23,43.98,44.21,90900.0,28.4189,28.5804,28.4189,28.5675,90900.0
2005-11-23 12:00:00,44.22,44.24,44.1,44.16,88100.0,28.5739,28.5869,28.4964,28.5352,88100.0
2005-11-23 12:30:00,44.17,44.27,44.15,44.25,67000.0,28.5416,28.6062,28.5287,28.5933,67000.0
2005-11-23 13:00:00,44.24,44.24,44.02,44.02,86000.0,28.5869,28.5869,28.4447,28.4447,86000.0
2005-11-23 13:30:00,44.02,44.05,43.93,44.03,121100.0,28.4447,28.4641,28.3865,28.4512,121100.0
2005-11-23 14:00:00,44.02,44.13,43.98,44.07,171100.0,28.4447,28.5158,28.4189,28.477,171100.0
2005-11-23 14:30:00,44.07,44.12,43.97,44.09,55000.0,28.477,28.5093,28.4124,28.4899,55000.0
2005-11-23 15:00:00,44.09,44.1,43.97,43.97,105200.0,28.4899,28.4964,28.4124,28.4124,105200.0
2005-11-23 15:30:00,43.96,44.1,43.95,44.02,150500.0,28.4059,28.4964,28.3995,28.4447,150500.0
2005-11-25 09:30:00,43.95,44.14,43.73,44.14,110600.0,28.3995,28.5222,28.2573,28.5222,110600.0
2005-11-25 10:00:00,44.13,44.15,43.78,43.78,68700.0,28.5158,28.5287,28.2896,28.2896,68700.0
2005-11-25 10:30:00,43.78,43.78,43.59,43.71,79000.0,28.2896,28.2896,28.1668,28.2444,79000.0
2005-11-25 11:00:00,43.72,43.87,43.68,43.84,34900.0,28.2508,28.3478,28.225,28.3284,34900.0
2005-11-25 11:30:00,43.83,44.05,43.83,43.98,30800.0,28.3219,28.4641,28.3219,28.4189,30800.0
2005-11-25 12:00:00,43.97,43.98,43.89,43.95,54400.0,28.4124,28.4189,28.3607,28.3995,54400.0
2005-11-25 12:30:00,43.95,43.99,43.87,43.91,67300.0,28.3995,28.4253,28.3478,28.3736,67300.0
2005-11-25 13:00:00,43.91,43.92,43.89,43.92,24700.0,28.3736,28.3801,28.3607,28.3801,24700.0
2005-11-25 13:30:00,43.89,43.89,43.89,43.89,200.0,28.3607,28.3607,28.3607,28.3607,200.0
2005-11-25 14:00:00,43.89,43.89,43.89,43.89,0.0,28.3607,28.3607,28.3607,28.3607,0.0
2005-11-25 14:30:00,43.89,43.89,43.89,43.89,0.0,28.3607,28.3607,28.3607,28.3607,0.0
2005-11-25 15:00:00,43.89,43.89,43.89,43.89,0.0,28.3607,28.3607,28.3607,28.3607,0.0
2005-11-25 15:30:00,43.89,43.89,43.89,43.89,0.0,28.3607,28.3607,28.3607,28.3607,0.0
2005-11-28 09:30:00,43.9,44.2,43.75,43.9,144600.0,28.3672,28.561,28.2702,28.3672,144600.0
2005-11-28 10:00:00,43.9,44.25,43.9,44.0,197900.0,28.3672,28.5933,28.3672,28.4318,197900.0
2005-11-28 10:30:00,44.0,44.01,43.85,43.93,119100.0,28.4318,28.4382,28.3349,28.3865,119100.0
2005-11-28 11:00:00,43.93,44.11,43.92,44.1,146300.0,28.3865,28.5029,28.3801,28.4964,146300.0
2005-11-28 11:30:00,44.1,44.25,44.02,44.24,95300.0,28.4964,28.5933,28.4447,28.5869,95300.0
2005-11-28 12:00:00,44.23,44.25,44.13,44.22,104900.0,28.5804,28.5933,28.5158,28.5739,104900.0
2005-11-28 12:30:00,44.21,44.21,44.02,44.06,147800.0,28.5675,28.5675,28.4447,28.4705,147800.0
2005-11-28 13:00:00,44.05,44.16,44.05,44.12,70400.0,28.4641,28.5352,28.4641,28.5093,70400.0
2005-11-28 13:30:00,44.12,44.14,44.09,44.11,73000.0,28.5093,28.5222,28.4899,28.5029,73000.0
2005-11-28 14:00:00,44.11,44.13,43.98,44.1,157600.0,28.5029,28.5158,28.4189,28.4964,157600.0
2005-11-28 14:30:00,44.1,44.15,44.01,44.1,209700.0,28.4964,28.5287,28.4382,28.4964,209700.0
2005-11-28 15:00:00,44.1,44.12,43.93,44.0,184200.0,28.4964,28.5093,28.3865,28.4318,184200.0
2005-11-28 15:30:00,44.01,44.08,43.99,44.03,192400.0,28.4382,28.4835,28.4253,28.4512,192400.0
2005-11-29 09:30:00,44.07,44.91,44.03,44.91,244400.0,28.477,29.0198,28.4512,29.0198,244400.0
2005-11-29 10:00:00,44.94,44.99,44.63,44.65,248900.0,29.0392,29.0715,28.8389,28.8518,248900.0
2005-11-29 10:30:00,44.65,44.69,44.51,44.66,190000.0,28.8518,28.8776,28.7613,28.8583,190000.0
2005-11-29 11:00:00,44.66,44.75,44.6,44.62,98900.0,28.8583,28.9164,28.8195,28.8324,98900.0
2005-11-29 11:30:00,44.62,44.82,44.6,44.75,111600.0,28.8324,28.9616,28.8195,28.9164,111600.0
2005-11-29 12:00:00,44.74,44.74,44.51,44.52,57400.0,28.9099,28.9099,28.7613,28.7678,57400.0
2005-11-29 12:30:00,44.52,44.52,44.29,44.32,70600.0,28.7678,28.7678,28.6192,28.6386,70600.0
2005-11-29 13:00:00,44.32,44.37,44.26,44.3,40200.0,28.6386,28.6709,28.5998,28.6256,40200.0
2005-11-29 13:30:00,44.3,44.4,44.2,44.4,65900.0,28.6256,28.6902,28.561,28.6902,65900.0
2005-11-29 14:00:00,44.39,44.55,44.35,44.4,65400.0,28.6838,28.7872,28.6579,28.6902,65400.0
2005-11-29 14:30:00,44.38,44.57,44.38,44.48,85500.0,28.6773,28.8001,28.6773,28.7419,85500.0
2005-11-29 15:00:00,44.48,44.48,44.26,44.41,67000.0,28.7419,28.7419,28.5998,28.6967,67000.0
2005-11-29 15:30:00,44.42,44.42,44.25,44.31,79800.0,28.7032,28.7032,28.5933,28.6321,79800.0
2005-11-30 09:30:00,44.18,44.22,44.02,44.14,163500.0,28.5481,28.5739,28.4447,28.5222,163500.0
2005-11-30 10:00:00,44.18,44.54,44.12,44.53,209600.0,28.5481,28.7807,28.5093,28.7743,209600.0
2005-11-30 10:30:00,44.53,44.63,44.41,44.51,117400.0,28.7743,28.8389,28.6967,28.7613,117400.0
2005-11-30 11:00:00,44.51,44.6,44.42,44.51,95900.0,28.7613,28.8195,28.7032,28.7613,95900.0
2005-11-30 11:30:00,44.49,44.53,44.16,44.27,110900.0,28.7484,28.7743,28.5352,28.6062,110900.0
2005-11-30 12:00:00,44.27,44.54,44.25,44.43,162300.0,28.6062,28.7807,28.5933,28.7096,162300.0
2005-11-30 12:30:00,44.44,44.66,44.38,44.64,142000.0,28.7161,28.8583,28.6773,28.8453,142000.0
2005-11-30 13:00:00,44.64,44.83,44.57,44.6,100600.0,28.8453,28.9681,28.8001,28.8195,100600.0
2005-11-30 13:30:00,44.6,44.68,44.49,44.55,91900.0,28.8195,28.8712,28.7484,28.7872,91900.0
2005-11-30 14:00:00,44.55,44.71,44.4,44.4,123400.0,28.7872,28.8906,28.6902,28.6902,123400.0
2005-11-30 14:30:00,44.41,44.65,44.34,44.65,165000.0,28.6967,28.8518,28.6515,28.8518,165000.0
2005-11-30 15:00:00,44.65,44.71,44.39,44.41,125100.0,28.8518,28.8906,28.6838,28.6967,125100.0
2005-11-30 15:30:00,44.41,44.41,44.18,44.26,209800.0,28.6967,28.6967,28.5481,28.5998,209800.0
2005-12-01 09:30:00,44.33,44.68,44.19,44.38,236200.0,28.645,28.8712,28.5546,28.6773,236200.0
2005-12-01 10:00:00,44.39,44.47,44.25,44.29,105600.0,28.6838,28.7355,28.5933,28.6192,105600.0
2005-12-01 10:30:00,44.28,44.57,44.22,44.57,73100.0,28.6127,28.8001,28.5739,28.8001,73100.0
2005-12-01 11:00:00,44.55,44.69,44.45,44.46,68800.0,28.7872,28.8776,28.7226,28.729,68800.0
2005-12-01 11:30:00,44.45,44.53,44.41,44.48,181200.0,28.7226,28.7743,28.6967,28.7419,181200.0
2005-12-01 12:00:00,44.47,44.48,44.19,44.2,50100.0,28.7355,28.7419,28.5546,28.561,50100.0
2005-12-01 12:30:00,44.18,44.38,44.16,44.3,51600.0,28.5481,28.6773,28.5352,28.6256,51600.0
2005-12-01 13:00:00,44.29,44.3,44.13,44.24,63500.0,28.6192,28.6256,28.5158,28.5869,63500.0
2005-12-01 13:30:00,44.24,44.39,44.21,44.29,54700.0,28.5869,28.6838,28.5675,28.6192,54700.0
2005-12-01 14:00:00,44.29,44.39,44.26,44.31,74200.0,28.6192,28.6838,28.5998,28.6321,74200.0
2005-12-01 14:30:00,44.32,44.43,44.3,44.3,102900.0,28.6386,28.7096,28.6256,28.6256,102900.0
2005-12-01 15:00:00,44.33,44.35,44.12,44.29,150400.0,28.645,28.6579,28.5093,28.6192,150400.0
2005-12-01 15:30:00,44.28,44.3,44.14,44.24,233500.0,28.6127,28.6256,28.5222,28.5869,233500.0
2005-12-02 09:30:00,44.22,44.48,44.01,44.14,169400.0,28.5739,28.7419,28.4382,28.5222,169400.0
2005-12-02 10:00:00,44.13,44.34,44.13,44.26,141900.0,28.5158,28.6515,28.5158,28.5998,141900.0
2005-12-02 10:30:00,44.27,44.45,44.27,44.35,125000.0,28.6062,28.7226,28.6062,28.6579,125000.0
2005-12-02 11:00:00,44.35,44.4,44.27,44.34,98400.0,28.6579,28.6902,28.6062,28.6515,98400.0
2005-12-02 11:30:00,44.34,44.38,44.22,44.25,125400.0,28.6515,28.6773,28.5739,28.5933,125400.0
2005-12-02 12:00:00,44.26,44.31,44.2,44.22,64100.0,28.5998,28.6321,28.561,28.5739,64100.0
2005-12-02 12:30:00,44.21,44.21,44.1,44.19,87300.0,28.5675,28.5675,28.4964,28.5546,87300.0
2005-12-02 13:00:00,44.19,44.22,44.12,44.13,52400.0,28.5546,28.5739,28.5093,28.5158,52400.0
2005-12-02 13:30:00,44.12,44.18,44.1,44.17,27800.0,28.5093,28.5481,28.4964,28.5416,27800.0
2005-12-02 14:00:00,44.17,44.18,44.1,44.14,38400.0,28.5416,28.5481,28.4964,28.5222,38400.0
2005-12-02 14:30:00,44.14,44.15,44.02,44.07,40200.0,28.5222,28.5287,28.4447,28.477,40200.0
2005-12-02 15:00:00,44.07,44.17,44.05,44.08,75800.0,28.477,28.5416,28.4641,28.4835,75800.0
2005-12-02 15:30:00,44.08,44.19,44.04,44.15,128900.0,28.4835,28.5546,28.4576,28.5287,128900.0
2005-12-05 09:30:00,44.14,44.14,43.18,43.32,347700.0,28.5222,28.5222,27.9019,27.9924,347700.0
2005-12-05 10:00:00,43.33,43.4,42.75,42.85,326400.0,27.9988,28.0441,27.6241,27.6887,326400.0
2005-12-05 10:30:00,42.87,43.05,42.65,42.88,213900.0,27.7016,27.8179,27.5594,27.7081,213900.0
2005-12-05 11:00:00,42.88,43.01,42.88,42.9,207400.0,27.7081,27.7921,27.7081,27.721,207400.0
2005-12-05 11:30:00,42.91,43.07,42.9,43.02,204000.0,27.7274,27.8308,27.721,27.7985,204000.0
2005-12-05 12:00:00,43.02,43.17,43.0,43.16,100100.0,27.7985,27.8955,27.7856,27.889,100100.0
2005-12-05 12:30:00,43.16,43.43,43.16,43.39,114800.0,27.889,28.0635,27.889,28.0376,114800.0
2005-12-05 13:00:00,43.39,43.4,43.3,43.33,98500.0,28.0376,28.0441,27.9795,27.9988,98500.0
2005-12-05 13:30:00,43.33,43.35,43.26,43.28,145000.0,27.9988,28.0118,27.9536,27.9665,145000.0
2005-12-05 14:00:00,43.26,43.34,43.16,43.23,146000.0,27.9536,28.0053,27.889,27.9342,146000.0
2005-12-05 14:30:00,43.23,43.27,43.19,43.25,183400.0,27.9342,27.9601,27.9084,27.9471,183400.0
2005-12-05 15:00:00,43.25,43.33,43.13,43.18,195400.0,27.9471,27.9988,27.8696,27.9019,195400.0
2005-12-05 15:30:00,43.17,43.34,43.17,43.27,277500.0,27.8955,28.0053,27.8955,27.9601,277500.0
2005-12-06 09:30:00,43.56,43.69,43.5,43.59,253000.0,28.1475,28.2315,28.1087,28.1668,253000.0
2005-12-06 10:00:00,43.61,43.82,43.52,43.63,243800.0,28.1798,28.3155,28.1216,28.1927,243800.0
2005-12-06 10:30:00,43.64,43.65,43.37,43.54,162000.0,28.1992,28.2056,28.0247,28.1345,162000.0
2005-12-06 11:00:00,43.52,43.61,43.38,43.4,148200.0,28.1216,28.1798,28.0311,28.0441,148200.0
2005-12-06 11:30:00,43.41,43.47,43.33,43.36,168900.0,28.0505,28.0893,27.9988,28.0182,168900.0
2005-12-06 12:00:00,43.37,43.64,43.36,43.61,164100.0,28.0247,28.1992,28.0182,28.1798,164100.0
2005-12-06 12:30:00,43.62,43.66,43.59,43.61,134000.0,28.1862,28.2121,28.1668,28.1798,134000.0
2005-12-06 13:00:00,43.61,43.65,43.6,43.65,74800.0,28.1798,28.2056,28.1733,28.2056,74800.0
2005-12-06 13:30:00,43.65,43.74,43.63,43.72,99000.0,28.2056,28.2638,28.1927,28.2508,99000.0
2005-12-06 14:00:00,43.73,43.89,43.72,43.78,127000.0,28.2573,28.3607,28.2508,28.2896,127000.0
2005-12-06 14:30:00,43.77,43.79,43.66,43.71,106200.0,28.2832,28.2961,28.2121,28.2444,106200.0
2005-12-06 15:00:00,43.7,43.7,43.42,43.46,127100.0,28.2379,28.2379,28.057,28.0828,127100.0
2005-12-06 15:30:00,43.45,43.52,43.36,43.39,197200.0,28.0764,28.1216,28.0182,28.0376,197200.0
2005-12-07 09:30:00,43.47,43.75,43.3,43.5,176700.0,28.0893,28.2702,27.9795,28.1087,176700.0
2005-12-07 10:00:00,43.5,43.61,43.37,43.39,88900.0,28.1087,28.1798,28.0247,28.0376,88900.0
2005-12-07 10:30:00,43.39,43.49,43.16,43.18,145400.0,28.0376,28.1022,27.889,27.9019,145400.0
2005-12-07 11:00:00,43.18,43.21,43.07,43.17,97900.0,27.9019,27.9213,27.8308,27.8955,97900.0
2005-12-07 11:30:00,43.19,43.27,43.08,43.09,80200.0,27.9084,27.9601,27.8373,27.8438,80200.0
2005-12-07 12:00:00,43.08,43.16,43.03,43.13,170300.0,27.8373,27.889,27.805,27.8696,170300.0
2005-12-07 12:30:00,43.13,43.14,42.98,43.09,93800.0,27.8696,27.8761,27.7727,27.8438,93800.0
2005-12-07 13:00:00,43.07,43.09,42.8,42.86,68600.0,27.8308,27.8438,27.6564,27.6951,68600.0
2005-12-07 13:30:00,42.82,42.97,42.79,42.88,116600.0,27.6693,27.7662,27.6499,27.7081,116600.0
2005-12-07 14:00:00,42.89,42.97,42.81,42.9,80100.0,27.7145,27.7662,27.6628,27.721,80100.0
2005-12-07 14:30:00,42.89,42.98,42.72,42.76,139800.0,27.7145,27.7727,27.6047,27.6305,139800.0
2005-12-07 15:00:00,42.75,42.82,42.55,42.65,237600.0,27.6241,27.6693,27.4948,27.5594,237600.0
2005-12-07 15:30:00,42.64,42.71,42.61,42.66,233400.0,27.553,27.5982,27.5336,27.5659,233400.0
2005-12-08 09:30:00,43.0,43.13,42.86,42.97,273700.0,27.7856,27.8696,27.6951,27.7662,273700.0
2005-12-08 10:00:00,42.99,42.99,42.75,42.84,131200.0,27.7791,27.7791,27.6241,27.6822,131200.0
2005-12-08 10:30:00,42.83,42.91,42.72,42.91,151500.0,27.6758,27.7274,27.6047,27.7274,151500.0
2005-12-08 11:00:00,42.91,43.03,42.88,43.03,179900.0,27.7274,27.805,27.7081,27.805,179900.0
2005-12-08 11:30:00,43.03,43.08,42.89,43.02,151000.0,27.805,27.8373,27.7145,27.7985,151000.0
2005-12-08 12:00:00,43.02,43.14,42.98,43.13,69900.0,27.7985,27.8761,27.7727,27.8696,69900.0
2005-12-08 12:30:00,43.13,43.2,43.04,43.16,75100.0,27.8696,27.9148,27.8114,27.889,75100.0
2005-12-08 13:00:00,43.16,43.16,42.74,42.75,120200.0,27.889,27.889,27.6176,27.6241,120200.0
2005-12-08 13:30:00,42.74,42.89,42.69,42.84,107700.0,27.6176,27.7145,27.5853,27.6822,107700.0
2005-12-08 14:00:00,42.84,42.86,42.72,42.82,86500.0,27.6822,27.6951,27.6047,27.6693,86500.0
2005-12-08 14:30:00,42.81,42.81,42.54,42.72,89300.0,27.6628,27.6628,27.4884,27.6047,89300.0
2005-12-08 15:00:00,42.71,42.84,42.7,42.76,111600.0,27.5982,27.6822,27.5917,27.6305,111600.0
2005-12-08 15:30:00,42.75,42.89,42.74,42.77,167200.0,27.6241,27.7145,27.6176,27.637,167200.0
2005-12-09 09:30:00,42.9,43.0,42.68,42.92,172900.0,27.721,27.7856,27.5788,27.7339,172900.0
2005-12-09 10:00:00,42.91,43.0,42.82,42.82,184700.0,27.7274,27.7856,27.6693,27.6693,184700.0
2005-12-09 10:30:00,42.8,42.8,42.66,42.69,67000.0,27.6564,27.6564,27.5659,27.5853,67000.0
2005-12-09 11:00:00,42.69,42.84,42.67,42.72,94900.0,27.5853,27.6822,27.5724,27.6047,94900.0
2005-12-09 11:30:00,42.72,42.85,42.69,42.71,60600.0,27.6047,27.6887,27.5853,27.5982,60600.0
2005-12-09 12:00:00,42.7,42.93,42.69,42.87,79900.0,27.5917,27.7404,27.5853,27.7016,79900.0
2005-12-09 12:30:00,42.87,42.91,42.79,42.87,52800.0,27.7016,27.7274,27.6499,27.7016,52800.0
2005-12-09 13:00:00,42.88,42.95,42.83,42.87,49500.0,27.7081,27.7533,27.6758,27.7016,49500.0
2005-12-09 13:30:00,42.86,42.95,42.86,42.92,121200.0,27.6951,27.7533,27.6951,27.7339,121200.0
2005-12-09 14:00:00,42.92,43.14,42.91,43.12,77100.0,27.7339,27.8761,27.7274,27.8631,77100.0
2005-12-09 14:30:00,43.12,43.2,43.03,43.11,138300.0,27.8631,27.9148,27.805,27.8567,138300.0
2005-12-09 15:00:00,43.13,43.2,43.06,43.12,95900.0,27.8696,27.9148,27.8244,27.8631,95900.0
2005-12-09 15:30:00,43.11,43.11,42.9,42.94,171400.0,27.8567,27.8567,27.721,27.7468,171400.0
2005-12-12 09:30:00,43.14,43.45,43.09,43.24,149800.0,27.8761,28.0764,27.8438,27.9407,149800.0
2005-12-12 10:00:00,43.26,43.26,42.98,43.0,117600.0,27.9536,27.9536,27.7727,27.7856,117600.0
2005-12-12 10:30:00,43.01,43.12,42.88,42.88,209200.0,27.7921,27.8631,27.7081,27.7081,209200.0
2005-12-12 11:00:00,42.9,42.94,42.66,42.68,106800.0,27.721,27.7468,27.5659,27.5788,106800.0
2005-12-12 11:30:00,42.67,42.77,42.64,42.67,94800.0,27.5724,27.637,27.553,27.5724,94800.0
2005-12-12 12:00:00,42.67,42.67,42.4,42.47,165400.0,27.5724,27.5724,27.3979,27.4431,165400.0
2005-12-12 12:30:00,42.45,42.59,42.43,42.55,57500.0,27.4302,27.5207,27.4173,27.4948,57500.0
2005-12-12 13:00:00,42.56,42.6,42.43,42.44,64700.0,27.5013,27.5271,27.4173,27.4237,64700.0
2005-12-12 13:30:00,42.45,42.61,42.44,42.57,90700.0,27.4302,27.5336,27.4237,27.5077,90700.0
2005-12-12 14:00:00,42.57,42.59,42.47,42.59,46600.0,27.5077,27.5207,27.4431,27.5207,46600.0
2005-12-12 14:30:00,42.59,42.83,42.0,42.82,92200.0,27.5207,27.6758,27.1394,27.6693,92200.0
2005-12-12 15:00:00,42.82,43.07,42.76,43.01,154400.0,27.6693,27.8308,27.6305,27.7921,154400.0
2005-12-12 15:30:00,42.99,43.03,42.92,42.95,192100.0,27.7791,27.805,27.7339,27.7533,192100.0
2005-12-13 09:30:00,42.98,43.01,42.71,42.74,217900.0,27.7727,27.7921,27.5982,27.6176,217900.0
2005-12-13 10:00:00,42.74,42.81,42.65,42.72,90800.0,27.6176,27.6628,27.5594,27.6047,90800.0
2005-12-13 10:30:00,42.71,42.81,42.68,42.7,125600.0,27.5982,27.6628,27.5788,27.5917,125600.0
2005-12-13 11:00:00,42.7,42.71,42.54,42.71,143000.0,27.5917,27.5982,27.4884,27.5982,143000.0
2005-12-13 11:30:00,42.72,42.75,42.69,42.71,72500.0,27.6047,27.6241,27.5853,27.5982,72500.0
2005-12-13 12:00:00,42.7,42.73,42.63,42.64,108600.0,27.5917,27.6111,27.5465,27.553,108600.0
2005-12-13 12:30:00,42.65,42.75,42.63,42.75,199100.0,27.5594,27.6241,27.5465,27.6241,199100.0
2005-12-13 13:00:00,42.76,42.94,42.76,42.94,54600.0,27.6305,27.7468,27.6305,27.7468,54600.0
2005-12-13 13:30:00,42.93,42.94,42.65,42.66,64000.0,27.7404,27.7468,27.5594,27.5659,64000.0
2005-12-13 14:00:00,42.66,43.09,42.64,42.98,196000.0,27.5659,27.8438,27.553,27.7727,196000.0
2005-12-13 14:30:00,42.98,43.24,42.93,43.16,247500.0,27.7727,27.9407,27.7404,27.889,247500.0
2005-12-13 15:00:00,43.18,43.23,43.04,43.07,125200.0,27.9019,27.9342,27.8114,27.8308,125200.0
2005-12-13 15:30:00,43.05,43.18,43.04,43.12,169500.0,27.8179,27.9019,27.8114,27.8631,169500.0
2005-12-14 09:30:00,43.09,43.3,43.01,43.24,163700.0,27.8438,27.9795,27.7921,27.9407,163700.0
2005-12-14 10:00:00,43.24,43.34,43.17,43.31,100700.0,27.9407,28.0053,27.8955,27.9859,100700.0
2005-12-14 10:30:00,43.3,43.55,43.25,43.5,148800.0,27.9795,28.141,27.9471,28.1087,148800.0
2005-12-14 11:00:00,43.48,43.55,43.42,43.5,88100.0,28.0958,28.141,28.057,28.1087,88100.0
2005-12-14 11:30:00,43.49,43.57,43.39,43.49,78400.0,28.1022,28.1539,28.0376,28.1022,78400.0
2005-12-14 12:00:00,43.5,43.57,43.46,43.49,86200.0,28.1087,28.1539,28.0828,28.1022,86200.0
2005-12-14 12:30:00,43.49,43.51,43.43,43.5,49700.0,28.1022,28.1152,28.0635,28.1087,49700.0
2005-12-14 13:00:00,43.51,43.69,43.5,43.68,61300.0,28.1152,28.2315,28.1087,28.225,61300.0
2005-12-14 13:30:00,43.7,43.86,43.68,43.82,105500.0,28.2379,28.3413,28.225,28.3155,105500.0
2005-12-14 14:00:00,43.81,43.94,43.77,43.78,149700.0,28.309,28.393,28.2832,28.2896,149700.0
2005-12-14 14:30:00,43.76,43.79,43.6,43.69,92500.0,28.2767,28.2961,28.1733,28.2315,92500.0
2005-12-14 15:00:00,43.69,43.85,43.66,43.67,105900.0,28.2315,28.3349,28.2121,28.2185,105900.0
2005-12-14 15:30:00,43.66,43.82,43.64,43.74,125700.0,28.2121,28.3155,28.1992,28.2638,125700.0
2005-12-15 09:30:00,43.98,44.0,43.78,43.92,141300.0,28.4189,28.4318,28.2896,28.3801,141300.0
2005-12-15 10:00:00,43.94,44.01,43.44,43.49,240900.0,28.393,28.4382,28.0699,28.1022,240900.0
2005-12-15 10:30:00,43.49,43.61,43.32,43.38,87300.0,28.1022,28.1798,27.9924,28.0311,87300.0
2005-12-15 11:00:00,43.39,43.8,43.34,43.78,70500.0,28.0376,28.3025,28.0053,28.2896,70500.0
2005-12-15 11:30:00,43.78,43.85,43.75,43.85,55300.0,28.2896,28.3349,28.2702,28.3349,55300.0
2005-12-15 12:00:00,43.86,43.92,43.73,43.9,76000.0,28.3413,28.3801,28.2573,28.3672,76000.0
2005-12-15 12:30:00,43.9,43.9,43.56,43.63,105200.0,28.3672,28.3672,28.1475,28.1927,105200.0
2005-12-15 13:00:00,43.63,43.64,43.43,43.44,71200.0,28.1927,28.1992,28.0635,28.0699,71200.0
2005-12-15 13:30:00,43.46,43.68,43.4,43.65,61800.0,28.0828,28.225,28.0441,28.2056,61800.0
2005-12-15 14:00:00,43.65,43.69,43.47,43.54,67100.0,28.2056,28.2315,28.0893,28.1345,67100.0
2005-12-15 14:30:00,43.52,43.57,43.42,43.45,45700.0,28.1216,28.1539,28.057,28.0764,45700.0
2005-12-15 15:00:00,43.45,43.49,43.36,43.44,258800.0,28.0764,28.1022,28.0182,28.0699,258800.0
2005-12-15 15:30:00,43.46,43.53,43.41,43.48,222100.0,28.0828,28.1281,28.0505,28.0958,222100.0
2005-12-16 09:30:00,43.48,43.82,43.4,43.76,486900.0,28.0958,28.3155,28.0441,28.2767,486900.0
2005-12-16 10:00:00,43.76,43.77,43.5,43.59,228000.0,28.2767,28.2832,28.1087,28.1668,228000.0
2005-12-16 10:30:00,43.59,43.65,43.47,43.53,134900.0,28.1668,28.2056,28.0893,28.1281,134900.0
2005-12-16 11:00:00,43.54,43.65,43.53,43.53,42800.0,28.1345,28.2056,28.1281,28.1281,42800.0
2005-12-16 11:30:00,43.52,43.52,43.34,43.41,50700.0,28.1216,28.1216,28.0053,28.0505,50700.0
2005-12-16 12:00:00,43.41,43.45,43.38,43.42,47400.0,28.0505,28.0764,28.0311,28.057,47400.0
2005-12-16 12:30:00,43.41,43.46,43.41,43.44,35500.0,28.0505,28.0828,28.0505,28.0699,35500.0
2005-12-16 13:00:00,43.44,43.47,43.18,43.19,129700.0,28.0699,28.0893,27.9019,27.9084,129700.0
2005-12-16 13:30:00,43.19,43.39,43.19,43.24,61500.0,27.9084,28.0376,27.9084,27.9407,61500.0
2005-12-16 14:00:00,43.24,43.32,43.17,43.17,55300.0,27.9407,27.9924,27.8955,27.8955,55300.0
2005-12-16 14:30:00,43.16,43.22,43.09,43.09,52400.0,27.889,27.9278,27.8438,27.8438,52400.0
2005-12-16 15:00:00,43.09,43.15,43.08,43.15,103500.0,27.8438,27.8825,27.8373,27.8825,103500.0
2005-12-16 15:30:00,43.15,43.2,42.97,43.04,240200.0,27.8825,27.9148,27.7662,27.8114,240200.0
2005-12-19 09:30:00,42.92,43.0,42.84,42.97,149100.0,27.7339,27.7856,27.6822,27.7662,149100.0
2005-12-19 10:00:00,42.97,43.01,42.88,42.88,120300.0,27.7662,27.7921,27.7081,27.7081,120300.0
2005-12-19 10:30:00,42.9,43.12,42.9,42.92,70600.0,27.721,27.8631,27.721,27.7339,70600.0
2005-12-19 11:00:00,42.92,43.05,42.9,42.92,69300.0,27.7339,27.8179,27.721,27.7339,69300.0
2005-12-19 11:30:00,42.92,42.98,42.91,42.91,96500.0,27.7339,27.7727,27.7274,27.7274,96500.0
2005-12-19 12:00:00,42.91,43.15,42.91,43.13,49900.0,27.7274,27.8825,27.7274,27.8696,49900.0
2005-12-19 12:30:00,43.12,43.12,43.04,43.09,29100.0,27.8631,27.8631,27.8114,27.8438,29100.0
2005-12-19 13:00:00,43.1,43.1,42.81,42.83,49500.0,27.8502,27.8502,27.6628,27.6758,49500.0
2005-12-19 13:30:00,42.83,42.86,42.77,42.8,46100.0,27.6758,27.6951,27.637,27.6564,46100.0
2005-12-19 14:00:00,42.79,42.8,42.65,42.66,66400.0,27.6499,27.6564,27.5594,27.5659,66400.0
2005-12-19 14:30:00,42.65,42.71,42.61,42.62,46700.0,27.5594,27.5982,27.5336,27.5401,46700.0
2005-12-19 15:00:00,42.62,42.66,42.57,42.58,55900.0,27.5401,27.5659,27.5077,27.5142,55900.0
2005-12-19 15:30:00,42.59,42.64,42.54,42.55,91400.0,27.5207,27.553,27.4884,27.4948,91400.0
2005-12-20 09:30:00,42.5,42.8,42.47,42.65,100300.0,27.4625,27.6564,27.4431,27.5594,100300.0
2005-12-20 10:00:00,42.6,42.69,42.54,42.57,70700.0,27.5271,27.5853,27.4884,27.5077,70700.0
2005-12-20 10:30:00,42.59,42.75,42.55,42.65,131500.0,27.5207,27.6241,27.4948,27.5594,131500.0
2005-12-20 11:00:00,42.69,42.8,42.65,42.8,78000.0,27.5853,27.6564,27.5594,27.6564,78000.0
2005-12-20 11:30:00,42.79,42.99,42.79,42.9,94400.0,27.6499,27.7791,27.6499,27.721,94400.0
2005-12-20 12:00:00,42.92,43.04,42.87,42.92,88900.0,27.7339,27.8114,27.7016,27.7339,88900.0
2005-12-20 12:30:00,42.93,43.05,42.9,43.03,59500.0,27.7404,27.8179,27.721,27.805,59500.0
2005-12-20 13:00:00,43.02,43.11,43.0,43.09,84600.0,27.7985,27.8567,27.7856,27.8438,84600.0
2005-12-20 13:30:00,43.09,43.17,42.99,43.05,45200.0,27.8438,27.8955,27.7791,27.8179,45200.0
2005-12-20 14:00:00,43.07,43.14,43.0,43.02,124000.0,27.8308,27.8761,27.7856,27.7985,124000.0
2005-12-20 14:30:00,43.02,43.14,43.0,43.06,157300.0,27.7985,27.8761,27.7856,27.8244,157300.0
2005-12-20 15:00:00,43.07,43.09,42.8,42.8,103100.0,27.8308,27.8438,27.6564,27.6564,103100.0
2005-12-20 15:30:00,42.81,42.99,42.8,42.91,128700.0,27.6628,27.7791,27.6564,27.7274,128700.0
2005-12-21 09:30:00,43.22,43.84,43.13,43.73,145900.0,27.9278,28.3284,27.8696,28.2573,145900.0
2005-12-21 10:00:00,43.76,44.14,43.76,44.14,380500.0,28.2767,28.5222,28.2767,28.5222,380500.0
2005-12-21 10:30:00,44.13,44.42,44.13,44.26,242200.0,28.5158,28.7032,28.5158,28.5998,242200.0
2005-12-21 11:00:00,44.25,44.33,44.18,44.22,183500.0,28.5933,28.645,28.5481,28.5739,183500.0
2005-12-21 11:30:00,44.22,44.29,44.18,44.25,151000.0,28.5739,28.6192,28.5481,28.5933,151000.0
2005-12-21 12:00:00,44.27,44.3,44.22,44.25,69300.0,28.6062,28.6256,28.5739,28.5933,69300.0
2005-12-21 12:30:00,44.25,44.3,43.96,43.98,99000.0,28.5933,28.6256,28.4059,28.4189,99000.0
2005-12-21 13:00:00,43.99,44.06,43.91,44.01,79900.0,28.4253,28.4705,28.3736,28.4382,79900.0
2005-12-21 13:30:00,44.01,44.17,43.85,44.13,66400.0,28.4382,28.5416,28.3349,28.5158,66400.0
2005-12-21 14:00:00,44.12,44.12,44.0,44.02,110400.0,28.5093,28.5093,28.4318,28.4447,110400.0
2005-12-21 14:30:00,44.02,44.02,43.72,43.72,83400.0,28.4447,28.4447,28.2508,28.2508,83400.0
2005-12-21 15:00:00,43.66,43.95,43.64,43.91,145200.0,28.2121,28.3995,28.1992,28.3736,145200.0
2005-12-21 15:30:00,43.91,44.11,43.88,44.1,166100.0,28.3736,28.5029,28.3542,28.4964,166100.0
2005-12-22 09:30:00,44.08,44.45,44.08,44.39,111200.0,28.4835,28.7226,28.4835,28.6838,111200.0
2005-12-22 10:00:00,44.42,44.43,44.28,44.37,70600.0,28.7032,28.7096,28.6127,28.6709,70600.0
2005-12-22 10:30:00,44.39,44.44,44.26,44.27,131800.0,28.6838,28.7161,28.5998,28.6062,131800.0
2005-12-22 11:00:00,44.28,44.33,44.12,44.12,95200.0,28.6127,28.645,28.5093,28.5093,95200.0
2005-12-22 11:30:00,44.11,44.34,43.96,44.32,128400.0,28.5029,28.6515,28.4059,28.6386,128400.0
2005-12-22 12:00:00,44.32,44.34,44.22,44.27,55600.0,28.6386,28.6515,28.5739,28.6062,55600.0
2005-12-22 12:30:00,44.27,44.29,44.22,44.25,42900.0,28.6062,28.6192,28.5739,28.5933,42900.0
2005-12-22 13:00:00,44.25,44.42,44.24,44.42,70300.0,28.5933,28.7032,28.5869,28.7032,70300.0
2005-12-22 13:30:00,44.42,44.49,44.39,44.47,85000.0,28.7032,28.7484,28.6838,28.7355,85000.0
2005-12-22 14:00:00,44.48,44.5,44.29,44.3,94400.0,28.7419,28.7549,28.6192,28.6256,94400.0
2005-12-22 14:30:00,44.3,44.34,44.26,44.27,72100.0,28.6256,28.6515,28.5998,28.6062,72100.0
2005-12-22 15:00:00,44.28,44.43,44.27,44.34,205700.0,28.6127,28.7096,28.6062,28.6515,205700.0
2005-12-22 15:30:00,44.35,44.38,44.23,44.3,131200.0,28.6579,28.6773,28.5804,28.6256,131200.0
2005-12-23 09:30:00,44.46,44.8,44.41,44.76,159900.0,28.729,28.9487,28.6967,28.9229,159900.0
2005-12-23 10:00:00,44.76,44.91,44.74,44.84,125700.0,28.9229,29.0198,28.9099,28.9746,125700.0
2005-12-23 10:30:00,44.85,44.87,44.78,44.8,79200.0,28.981,28.994,28.9358,28.9487,79200.0
2005-12-23 11:00:00,44.8,44.84,44.74,44.78,60500.0,28.9487,28.9746,28.9099,28.9358,60500.0
2005-12-23 11:30:00,44.76,44.96,44.76,44.95,55800.0,28.9229,29.0521,28.9229,29.0456,55800.0
2005-12-23 12:00:00,44.95,44.97,44.84,44.88,51500.0,29.0456,29.0586,28.9746,29.0004,51500.0
2005-12-23 12:30:00,44.87,45.09,44.87,45.04,206800.0,28.994,29.1361,28.994,29.1038,206800.0
2005-12-23 13:00:00,45.03,45.08,44.95,45.07,97200.0,29.0973,29.1296,29.0456,29.1232,97200.0
2005-12-23 13:30:00,45.07,45.1,44.95,45.0,49200.0,29.1232,29.1426,29.0456,29.078,49200.0
2005-12-23 14:00:00,45.0,45.05,44.95,44.95,80600.0,29.078,29.1103,29.0456,29.0456,80600.0
2005-12-23 14:30:00,44.95,45.04,44.95,44.96,45400.0,29.0456,29.1038,29.0456,29.0521,45400.0
2005-12-23 15:00:00,44.96,45.14,44.94,45.11,87800.0,29.0521,29.1684,29.0392,29.149,87800.0
2005-12-23 15:30:00,45.11,45.22,45.11,45.2,164500.0,29.149,29.2201,29.149,29.2072,164500.0
2005-12-27 09:30:00,45.44,45.81,45.27,45.57,178700.0,29.3623,29.6014,29.2524,29.4463,178700.0
2005-12-27 10:00:00,45.57,45.58,45.37,45.45,94600.0,29.4463,29.4527,29.317,29.3687,94600.0
2005-12-27 10:30:00,45.43,45.63,45.41,45.59,89100.0,29.3558,29.485,29.3429,29.4592,89100.0
2005-12-27 11:00:00,45.6,45.74,45.54,45.6,115300.0,29.4657,29.5561,29.4269,29.4657,115300.0
2005-12-27 11:30:00,45.6,45.63,45.1,45.12,112000.0,29.4657,29.485,29.1426,29.1555,112000.0
2005-12-27 12:00:00,45.11,45.11,44.88,44.97,113900.0,29.149,29.149,29.0004,29.0586,113900.0
2005-12-27 12:30:00,44.98,45.03,44.9,44.91,63100.0,29.065,29.0973,29.0133,29.0198,63100.0
2005-12-27 13:00:00,44.91,44.97,44.8,44.9,84800.0,29.0198,29.0586,28.9487,29.0133,84800.0
2005-12-27 13:30:00,44.89,44.98,44.8,44.8,57600.0,29.0069,29.065,28.9487,28.9487,57600.0
2005-12-27 14:00:00,44.8,44.9,44.79,44.84,65700.0,28.9487,29.0133,28.9423,28.9746,65700.0
2005-12-27 14:30:00,44.84,44.92,44.79,44.83,57500.0,28.9746,29.0263,28.9423,28.9681,57500.0
2005-12-27 15:00:00,44.82,44.87,44.69,44.85,91700.0,28.9616,28.994,28.8776,28.981,91700.0
2005-12-27 15:30:00,44.86,44.93,44.81,44.85,125000.0,28.9875,29.0327,28.9552,28.981,125000.0
2005-12-28 09:30:00,44.81,44.82,44.45,44.61,97200.0,28.9552,28.9616,28.7226,28.8259,97200.0
2005-12-28 10:00:00,44.6,45.01,44.58,45.0,103600.0,28.8195,29.0844,28.8066,29.078,103600.0
2005-12-28 10:30:00,45.0,45.07,44.76,44.77,57300.0,29.078,29.1232,28.9229,28.9293,57300.0
2005-12-28 11:00:00,44.78,44.78,44.63,44.73,72300.0,28.9358,28.9358,28.8389,28.9035,72300.0
2005-12-28 11:30:00,44.73,44.88,44.73,44.86,58400.0,28.9035,29.0004,28.9035,28.9875,58400.0
2005-12-28 12:00:00,44.89,45.01,44.87,44.96,31500.0,29.0069,29.0844,28.994,29.0521,31500.0
2005-12-28 12:30:00,44.97,45.0,44.85,44.93,32300.0,29.0586,29.078,28.981,29.0327,32300.0
2005-12-28 13:00:00,44.91,44.99,44.88,44.97,50700.0,29.0198,29.0715,29.0004,29.0586,50700.0
2005-12-28 13:30:00,44.97,45.07,44.96,44.98,55800.0,29.0586,29.1232,29.0521,29.065,55800.0
2005-12-28 14:00:00,44.98,45.01,44.91,44.98,54100.0,29.065,29.0844,29.0198,29.065,54100.0
2005-12-28 14:30:00,44.99,45.06,44.92,44.95,63400.0,29.0715,29.1167,29.0263,29.0456,63400.0
2005-12-28 15:00:00,44.95,45.01,44.89,44.95,48900.0,29.0456,29.0844,29.0069,29.0456,48900.0
2005-12-28 15:30:00,44.95,44.98,44.9,44.92,68700.0,29.0456,29.065,29.0133,29.0263,68700.0
2005-12-29 09:30:00,45.04,45.41,45.0,45.32,61600.0,29.1038,29.3429,29.078,29.2847,61600.0
2005-12-29 10:00:00,45.28,45.43,45.2,45.3,81700.0,29.2589,29.3558,29.2072,29.2718,81700.0
2005-12-29 10:30:00,45.26,45.36,45.19,45.35,54800.0,29.246,29.3106,29.2007,29.3041,54800.0
2005-12-29 11:00:00,45.36,45.8,45.36,45.8,133700.0,29.3106,29.5949,29.3106,29.5949,133700.0
2005-12-29 11:30:00,45.8,45.8,45.62,45.63,97800.0,29.5949,29.5949,29.4786,29.485,97800.0
2005-12-29 12:00:00,45.63,45.78,45.46,45.46,74000.0,29.485,29.582,29.3752,29.3752,74000.0
2005-12-29 12:30:00,45.45,45.45,45.26,45.28,60500.0,29.3687,29.3687,29.246,29.2589,60500.0
2005-12-29 13:00:00,45.3,45.33,45.23,45.24,34200.0,29.2718,29.2912,29.2266,29.233,34200.0
2005-12-29 13:30:00,45.24,45.24,45.05,45.09,53700.0,29.233,29.233,29.1103,29.1361,53700.0
2005-12-29 14:00:00,45.09,45.2,45.05,45.2,56200.0,29.1361,29.2072,29.1103,29.2072,56200.0
2005-12-29 14:30:00,45.2,45.29,45.19,45.22,43100.0,29.2072,29.2653,29.2007,29.2201,43100.0
2005-12-29 15:00:00,45.22,45.22,44.94,44.99,66600.0,29.2201,29.2201,29.0392,29.0715,66600.0
2005-12-29 15:30:00,44.99,45.05,44.96,44.98,103100.0,29.0715,29.1103,29.0521,29.065,103100.0
2005-12-30 09:30:00,44.9,45.1,44.53,44.76,91400.0,29.0133,29.1426,28.7743,28.9229,91400.0
2005-12-30 10:00:00,44.75,44.8,44.7,44.77,38600.0,28.9164,28.9487,28.8841,28.9293,38600.0
2005-12-30 10:30:00,44.75,44.89,44.74,44.86,35400.0,28.9164,29.0069,28.9099,28.9875,35400.0
2005-12-30 11:00:00,44.85,44.93,44.77,44.87,32900.0,28.981,29.0327,28.9293,28.994,32900.0
2005-12-30 11:30:00,44.87,44.93,44.79,44.82,18500.0,28.994,29.0327,28.9423,28.9616,18500.0
2005-12-30 12:00:00,44.82,44.89,44.76,44.85,23600.0,28.9616,29.0069,28.9229,28.981,23600.0
2005-12-30 12:30:00,44.87,44.89,44.79,44.85,24800.0,28.994,29.0069,28.9423,28.981,24800.0
2005-12-30 13:00:00,44.84,44.85,44.78,44.85,15300.0,28.9746,28.981,28.9358,28.981,15300.0
2005-12-30 13:30:00,44.84,44.86,44.77,44.85,26700.0,28.9746,28.9875,28.9293,28.981,26700.0
2005-12-30 14:00:00,44.84,44.98,44.83,44.96,41700.0,28.9746,29.065,28.9681,29.0521,41700.0
2005-12-30 14:30:00,44.95,44.99,44.88,44.94,46800.0,29.0456,29.0715,29.0004,29.0392,46800.0
2005-12-30 15:00:00,44.94,45.08,44.84,45.03,43900.0,29.0392,29.1296,28.9746,29.0973,43900.0
2005-12-30 15:30:00,45.02,45.16,44.83,44.87,170300.0,29.0909,29.1813,28.9681,28.994,170300.0
2006-01-03 09:30:00,45.0,45.0,43.07,43.56,455000.0,29.078,29.078,27.8308,28.1475,455000.0
2006-01-03 10:00:00,43.56,43.56,42.69,42.92,469300.0,28.1475,28.1475,27.5853,27.7339,469300.0
2006-01-03 10:30:00,42.93,42.94,42.58,42.78,260300.0,27.7404,27.7468,27.5142,27.6434,260300.0
2006-01-03 11:00:00,42.78,43.08,42.78,43.05,303800.0,27.6434,27.8373,27.6434,27.8179,303800.0
2006-01-03 11:30:00,43.08,43.38,43.03,43.34,206200.0,27.8373,28.0311,27.805,28.0053,206200.0
2006-01-03 12:00:00,43.35,43.38,43.17,43.17,219300.0,28.0118,28.0311,27.8955,27.8955,219300.0
2006-01-03 12:30:00,43.17,43.24,42.93,42.95,209200.0,27.8955,27.9407,27.7404,27.7533,209200.0
2006-01-03 13:00:00,42.95,43.0,42.87,42.94,187100.0,27.7533,27.7856,27.7016,27.7468,187100.0
2006-01-03 13:30:00,42.95,43.25,42.94,43.05,229500.0,27.7533,27.9471,27.7468,27.8179,229500.0
2006-01-03 14:00:00,43.07,43.39,42.94,43.14,269800.0,27.8308,28.0376,27.7468,27.8761,269800.0
2006-01-03 14:30:00,43.14,43.38,43.05,43.38,197700.0,27.8761,28.0311,27.8179,28.0311,197700.0
2006-01-03 15:00:00,43.38,43.59,43.28,43.31,314600.0,28.0311,28.1668,27.9665,27.9859,314600.0
2006-01-03 15:30:00,43.31,43.48,43.31,43.44,420700.0,27.9859,28.0958,27.9859,28.0699,420700.0
2006-01-04 09:30:00,43.64,44.06,43.58,43.79,271600.0,28.1992,28.4705,28.1604,28.2961,271600.0
2006-01-04 10:00:00,43.78,44.14,43.73,43.9,246100.0,28.2896,28.5222,28.2573,28.3672,246100.0
2006-01-04 10:30:00,43.9,44.08,43.8,43.82,225900.0,28.3672,28.4835,28.3025,28.3155,225900.0
2006-01-04 11:00:00,43.83,43.88,43.7,43.74,205300.0,28.3219,28.3542,28.2379,28.2638,205300.0
2006-01-04 11:30:00,43.73,43.98,43.7,43.96,121200.0,28.2573,28.4189,28.2379,28.4059,121200.0
2006-01-04 12:00:00,43.96,44.0,43.82,43.84,136100.0,28.4059,28.4318,28.3155,28.3284,136100.0
2006-01-04 12:30:00,43.85,43.88,43.74,43.79,115300.0,28.3349,28.3542,28.2638,28.2961,115300.0
2006-01-04 13:00:00,43.8,43.8,43.65,43.73,111600.0,28.3025,28.3025,28.2056,28.2573,111600.0
2006-01-04 13:30:00,43.71,43.74,43.53,43.56,156400.0,28.2444,28.2638,28.1281,28.1475,156400.0
2006-01-04 14:00:00,43.58,43.62,43.46,43.55,174400.0,28.1604,28.1862,28.0828,28.141,174400.0
2006-01-04 14:30:00,43.55,43.72,43.48,43.69,149300.0,28.141,28.2508,28.0958,28.2315,149300.0
2006-01-04 15:00:00,43.68,43.75,43.66,43.7,179900.0,28.225,28.2702,28.2121,28.2379,179900.0
2006-01-04 15:30:00,43.7,43.76,43.56,43.59,325000.0,28.2379,28.2767,28.1475,28.1668,325000.0
2006-01-05 09:30:00,43.48,43.49,42.9,43.0,261900.0,28.0958,28.1022,27.721,27.7856,261900.0
2006-01-05 10:00:00,43.0,43.22,42.94,43.02,200400.0,27.7856,27.9278,27.7468,27.7985,200400.0
2006-01-05 10:30:00,43.02,43.15,42.89,42.92,198700.0,27.7985,27.8825,27.7145,27.7339,198700.0
2006-01-05 11:00:00,42.93,43.09,42.91,42.99,262400.0,27.7404,27.8438,27.7274,27.7791,262400.0
2006-01-05 11:30:00,42.98,43.08,42.96,42.96,102500.0,27.7727,27.8373,27.7598,27.7598,102500.0
2006-01-05 12:00:00,42.96,43.03,42.9,42.94,62700.0,27.7598,27.805,27.721,27.7468,62700.0
2006-01-05 12:30:00,42.96,43.01,42.9,42.98,86700.0,27.7598,27.7921,27.721,27.7727,86700.0
2006-01-05 13:00:00,42.97,43.02,42.91,42.94,79000.0,27.7662,27.7985,27.7274,27.7468,79000.0
2006-01-05 13:30:00,42.94,42.98,42.9,42.93,65600.0,27.7468,27.7727,27.721,27.7404,65600.0
2006-01-05 14:00:00,42.92,42.92,42.73,42.81,256300.0,27.7339,27.7339,27.6111,27.6628,256300.0
2006-01-05 14:30:00,42.81,42.94,42.78,42.8,202500.0,27.6628,27.7468,27.6434,27.6564,202500.0
2006-01-05 15:00:00,42.8,42.84,42.76,42.81,213600.0,27.6564,27.6822,27.6305,27.6628,213600.0
2006-01-05 15:30:00,42.81,42.89,42.77,42.85,282500.0,27.6628,27.7145,27.637,27.6887,282500.0
2006-01-06 09:30:00,42.15,42.19,41.25,41.67,921200.0,27.2364,27.2622,26.6548,26.9262,921200.0
2006-01-06 10:00:00,41.62,41.62,41.22,41.33,718400.0,26.8939,26.8939,26.6354,26.7065,718400.0
2006-01-06 10:30:00,41.32,41.85,41.31,41.57,481600.0,26.7,27.0425,26.6936,26.8616,481600.0
2006-01-06 11:00:00,41.57,41.62,41.39,41.54,608600.0,26.8616,26.8939,26.7453,26.8422,608600.0
2006-01-06 11:30:00,41.54,41.6,41.49,41.54,347600.0,26.8422,26.881,26.8099,26.8422,347600.0
2006-01-06 12:00:00,41.55,41.85,41.51,41.85,469700.0,26.8486,27.0425,26.8228,27.0425,469700.0
2006-01-06 12:30:00,41.85,42.13,41.84,41.91,435900.0,27.0425,27.2234,27.036,27.0813,435900.0
2006-01-06 13:00:00,41.91,42.15,41.9,42.15,170200.0,27.0813,27.2364,27.0748,27.2364,170200.0
2006-01-06 13:30:00,42.14,42.43,42.07,42.42,385500.0,27.2299,27.4173,27.1847,27.4108,385500.0
2006-01-06 14:00:00,42.41,42.59,42.37,42.38,383700.0,27.4044,27.5207,27.3785,27.385,383700.0
2006-01-06 14:30:00,42.36,42.42,42.31,42.35,299500.0,27.372,27.4108,27.3397,27.3656,299500.0
2006-01-06 15:00:00,42.35,42.4,42.26,42.39,363000.0,27.3656,27.3979,27.3074,27.3914,363000.0
2006-01-06 15:30:00,42.39,42.39,41.9,42.11,637300.0,27.3914,27.3914,27.0748,27.2105,637300.0
2006-01-09 09:30:00,42.0,42.6,42.0,42.56,362000.0,27.1394,27.5271,27.1394,27.5013,362000.0
2006-01-09 10:00:00,42.57,42.81,42.46,42.78,271300.0,27.5077,27.6628,27.4367,27.6434,271300.0
2006-01-09 10:30:00,42.76,42.92,42.59,42.6,196200.0,27.6305,27.7339,27.5207,27.5271,196200.0
2006-01-09 11:00:00,42.59,42.6,42.39,42.39,193000.0,27.5207,27.5271,27.3914,27.3914,193000.0
2006-01-09 11:30:00,42.39,42.55,42.29,42.49,230000.0,27.3914,27.4948,27.3268,27.4561,230000.0
2006-01-09 12:00:00,42.49,42.7,42.39,42.4,216400.0,27.4561,27.5917,27.3914,27.3979,216400.0
2006-01-09 12:30:00,42.39,42.39,42.25,42.28,189000.0,27.3914,27.3914,27.301,27.3204,189000.0
2006-01-09 13:00:00,42.28,42.29,42.17,42.23,204700.0,27.3204,27.3268,27.2493,27.288,204700.0
2006-01-09 13:30:00,42.23,42.34,42.17,42.3,241500.0,27.288,27.3591,27.2493,27.3333,241500.0
2006-01-09 14:00:00,42.3,42.56,42.3,42.51,172400.0,27.3333,27.5013,27.3333,27.469,172400.0
2006-01-09 14:30:00,42.51,42.55,42.4,42.4,209200.0,27.469,27.4948,27.3979,27.3979,209200.0
2006-01-09 15:00:00,42.43,42.44,42.25,42.26,251500.0,27.4173,27.4237,27.301,27.3074,251500.0
2006-01-09 15:30:00,42.26,42.42,42.24,42.38,316400.0,27.3074,27.4108,27.2945,27.385,316400.0
2006-01-10 09:30:00,42.1,42.14,41.75,41.92,403800.0,27.204,27.2299,26.9779,27.0877,403800.0
2006-01-10 10:00:00,41.92,42.15,41.87,42.05,578800.0,27.0877,27.2364,27.0554,27.1717,578800.0
2006-01-10 10:30:00,42.06,42.27,42.06,42.22,291800.0,27.1782,27.3139,27.1782,27.2816,291800.0
2006-01-10 11:00:00,42.22,42.37,42.18,42.34,225000.0,27.2816,27.3785,27.2557,27.3591,225000.0
2006-01-10 11:30:00,42.33,42.69,42.3,42.65,172400.0,27.3527,27.5853,27.3333,27.5594,172400.0
2006-01-10 12:00:00,42.67,42.68,42.5,42.59,177500.0,27.5724,27.5788,27.4625,27.5207,177500.0
2006-01-10 12:30:00,42.6,42.64,42.55,42.64,86000.0,27.5271,27.553,27.4948,27.553,86000.0
2006-01-10 13:00:00,42.63,44.23,42.6,42.67,181100.0,27.5465,28.5804,27.5271,27.5724,181100.0
2006-01-10 13:30:00,42.68,42.71,42.36,42.37,199000.0,27.5788,27.5982,27.372,27.3785,199000.0
2006-01-10 14:00:00,42.38,42.59,42.36,42.56,194600.0,27.385,27.5207,27.372,27.5013,194600.0
2006-01-10 14:30:00,42.54,42.64,42.5,42.63,207500.0,27.4884,27.553,27.4625,27.5465,207500.0
2006-01-10 15:00:00,42.63,42.67,42.55,42.55,106300.0,27.5465,27.5724,27.4948,27.4948,106300.0
2006-01-10 15:30:00,42.54,42.61,42.42,42.46,227500.0,27.4884,27.5336,27.4108,27.4367,227500.0
2006-01-11 09:30:00,42.45,42.66,42.4,42.53,355000.0,27.4302,27.5659,27.3979,27.4819,355000.0
2006-01-11 10:00:00,42.53,42.77,42.38,42.57,276800.0,27.4819,27.637,27.385,27.5077,276800.0
2006-01-11 10:30:00,42.57,42.65,42.4,42.42,165800.0,27.5077,27.5594,27.3979,27.4108,165800.0
2006-01-11 11:00:00,42.42,42.53,42.41,42.48,186100.0,27.4108,27.4819,27.4044,27.4496,186100.0
2006-01-11 11:30:00,42.49,42.5,42.37,42.39,164100.0,27.4561,27.4625,27.3785,27.3914,164100.0
2006-01-11 12:00:00,42.4,42.47,42.39,42.43,103300.0,27.3979,27.4431,27.3914,27.4173,103300.0
2006-01-11 12:30:00,42.43,42.52,42.42,42.49,194700.0,27.4173,27.4754,27.4108,27.4561,194700.0
2006-01-11 13:00:00,42.5,42.53,42.39,42.42,118200.0,27.4625,27.4819,27.3914,27.4108,118200.0
2006-01-11 13:30:00,42.42,42.49,42.34,42.42,63400.0,27.4108,27.4561,27.3591,27.4108,63400.0
2006-01-11 14:00:00,42.42,42.51,42.4,42.47,109400.0,27.4108,27.469,27.3979,27.4431,109400.0
2006-01-11 14:30:00,42.46,42.53,42.46,42.48,100700.0,27.4367,27.4819,27.4367,27.4496,100700.0
2006-01-11 15:00:00,42.48,42.49,42.39,42.43,220800.0,27.4496,27.4561,27.3914,27.4173,220800.0
2006-01-11 15:30:00,42.43,42.59,42.41,42.5,283300.0,27.4173,27.5207,27.4044,27.4625,283300.0
2006-01-12 09:30:00,42.34,42.47,42.25,42.38,223200.0,27.3591,27.4431,27.301,27.385,223200.0
2006-01-12 10:00:00,42.38,42.55,42.34,42.46,177900.0,27.385,27.4948,27.3591,27.4367,177900.0
2006-01-12 10:30:00,42.47,42.58,42.45,42.55,99200.0,27.4431,27.5142,27.4302,27.4948,99200.0
2006-01-12 11:00:00,42.55,42.62,42.45,42.45,91700.0,27.4948,27.5401,27.4302,27.4302,91700.0
2006-01-12 11:30:00,42.45,42.48,42.34,42.44,106100.0,27.4302,27.4496,27.3591,27.4237,106100.0
2006-01-12 12:00:00,42.44,42.55,42.43,42.52,121600.0,27.4237,27.4948,27.4173,27.4754,121600.0
2006-01-12 12:30:00,42.52,42.52,42.39,42.41,88200.0,27.4754,27.4754,27.3914,27.4044,88200.0
2006-01-12 13:00:00,42.41,42.51,42.36,42.49,77700.0,27.4044,27.469,27.372,27.4561,77700.0
2006-01-12 13:30:00,42.5,42.53,42.35,42.37,87300.0,27.4625,27.4819,27.3656,27.3785,87300.0
2006-01-12 14:00:00,42.37,42.4,42.16,42.39,182800.0,27.3785,27.3979,27.2428,27.3914,182800.0
2006-01-12 14:30:00,42.39,42.41,42.27,42.32,172500.0,27.3914,27.4044,27.3139,27.3462,172500.0
2006-01-12 15:00:00,42.32,42.32,42.17,42.31,261100.0,27.3462,27.3462,27.2493,27.3397,261100.0
2006-01-12 15:30:00,42.31,42.41,42.26,42.38,169100.0,27.3397,27.4044,27.3074,27.385,169100.0
2006-01-13 09:30:00,42.3,42.6,42.29,42.52,236400.0,27.3333,27.5271,27.3268,27.4754,236400.0
2006-01-13 10:00:00,42.53,42.58,42.33,42.42,85900.0,27.4819,27.5142,27.3527,27.4108,85900.0
2006-01-13 10:30:00,42.44,42.45,42.31,42.4,75500.0,27.4237,27.4302,27.3397,27.3979,75500.0
2006-01-13 11:00:00,42.38,42.51,42.38,42.45,55500.0,27.385,27.469,27.385,27.4302,55500.0
2006-01-13 11:30:00,42.46,42.67,42.45,42.66,125900.0,27.4367,27.5724,27.4302,27.5659,125900.0
2006-01-13 12:00:00,42.65,42.65,42.57,42.6,37700.0,27.5594,27.5594,27.5077,27.5271,37700.0
2006-01-13 12:30:00,42.59,42.59,42.31,42.46,56500.0,27.5207,27.5207,27.3397,27.4367,56500.0
2006-01-13 13:00:00,42.46,42.55,42.46,42.52,25800.0,27.4367,27.4948,27.4367,27.4754,25800.0
2006-01-13 13:30:00,42.53,42.53,42.39,42.47,50200.0,27.4819,27.4819,27.3914,27.4431,50200.0
2006-01-13 14:00:00,42.47,42.48,42.4,42.46,85500.0,27.4431,27.4496,27.3979,27.4367,85500.0
2006-01-13 14:30:00,42.47,42.54,42.39,42.45,109300.0,27.4431,27.4884,27.3914,27.4302,109300.0
2006-01-13 15:00:00,42.45,42.49,42.39,42.43,89700.0,27.4302,27.4561,27.3914,27.4173,89700.0
2006-01-13 15:30:00,42.44,42.51,42.31,42.48,292400.0,27.4237,27.469,27.3397,27.4496,292400.0
2006-01-17 09:30:00,42.05,42.29,42.04,42.27,177000.0,27.1717,27.3268,27.1653,27.3139,177000.0
2006-01-17 10:00:00,42.24,42.3,42.1,42.23,159800.0,27.2945,27.3333,27.204,27.288,159800.0
2006-01-17 10:30:00,42.23,42.23,42.07,42.12,117100.0,27.288,27.288,27.1847,27.217,117100.0
2006-01-17 11:00:00,42.12,42.23,42.08,42.13,79500.0,27.217,27.288,27.1911,27.2234,79500.0
2006-01-17 11:30:00,42.13,42.21,42.05,42.2,77100.0,27.2234,27.2751,27.1717,27.2687,77100.0
2006-01-17 12:00:00,42.2,42.29,42.1,42.16,67300.0,27.2687,27.3268,27.204,27.2428,67300.0
2006-01-17 12:30:00,42.15,42.35,42.12,42.34,662500.0,27.2364,27.3656,27.217,27.3591,662500.0
2006-01-17 13:00:00,42.33,42.38,42.19,42.35,121000.0,27.3527,27.385,27.2622,27.3656,121000.0
2006-01-17 13:30:00,42.34,42.45,42.25,42.43,67400.0,27.3591,27.4302,27.301,27.4173,67400.0
2006-01-17 14:00:00,42.43,42.61,42.28,42.35,232900.0,27.4173,27.5336,27.3204,27.3656,232900.0
2006-01-17 14:30:00,42.37,42.56,42.37,42.56,91500.0,27.3785,27.5013,27.3785,27.5013,91500.0
2006-01-17 15:00:00,42.55,42.65,42.45,42.59,90800.0,27.4948,27.5594,27.4302,27.5207,90800.0
2006-01-17 15:30:00,42.59,42.6,42.35,42.41,377000.0,27.5207,27.5271,27.3656,27.4044,377000.0
2006-01-18 09:30:00,42.42,42.5,42.24,42.39,274200.0,27.4108,27.4625,27.2945,27.3914,274200.0
2006-01-18 10:00:00,42.39,42.8,42.35,42.8,274500.0,27.3914,27.6564,27.3656,27.6564,274500.0
2006-01-18 10:30:00,42.8,42.81,42.56,42.63,210900.0,27.6564,27.6628,27.5013,27.5465,210900.0
2006-01-18 11:00:00,42.63,42.93,42.6,42.93,141600.0,27.5465,27.7404,27.5271,27.7404,141600.0
2006-01-18 11:30:00,42.94,42.96,42.79,42.87,145700.0,27.7468,27.7598,27.6499,27.7016,145700.0
2006-01-18 12:00:00,42.87,43.03,42.85,43.01,125900.0,27.7016,27.805,27.6887,27.7921,125900.0
2006-01-18 12:30:00,43.01,43.15,42.96,43.08,136900.0,27.7921,27.8825,27.7598,27.8373,136900.0
2006-01-18 13:00:00,43.08,43.11,42.86,42.86,112100.0,27.8373,27.8567,27.6951,27.6951,112100.0
2006-01-18 13:30:00,42.86,43.01,42.85,42.96,94000.0,27.6951,27.7921,27.6887,27.7598,94000.0
2006-01-18 14:00:00,42.95,43.25,42.95,43.24,149700.0,27.7533,27.9471,27.7533,27.9407,149700.0
2006-01-18 14:30:00,43.24,43.34,43.14,43.19,239900.0,27.9407,28.0053,27.8761,27.9084,239900.0
2006-01-18 15:00:00,43.19,43.23,43.01,43.05,214800.0,27.9084,27.9342,27.7921,27.8179,214800.0
2006-01-18 15:30:00,43.05,43.11,42.98,43.0,183200.0,27.8179,27.8567,27.7727,27.7856,183200.0
2006-01-19 09:30:00,43.45,43.8,43.37,43.78,214200.0,28.0764,28.3025,28.0247,28.2896,214200.0
2006-01-19 10:00:00,43.78,43.94,43.59,43.92,340700.0,28.2896,28.393,28.1668,28.3801,340700.0
2006-01-19 10:30:00,43.92,44.1,43.92,44.06,292400.0,28.3801,28.4964,28.3801,28.4705,292400.0
2006-01-19 11:00:00,44.07,44.26,44.06,44.26,220900.0,28.477,28.5998,28.4705,28.5998,220900.0
2006-01-19 11:30:00,44.25,44.45,44.22,44.31,268800.0,28.5933,28.7226,28.5739,28.6321,268800.0
2006-01-19 12:00:00,44.31,44.33,44.13,44.2,207500.0,28.6321,28.645,28.5158,28.561,207500.0
2006-01-19 12:30:00,44.21,44.29,44.06,44.11,104400.0,28.5675,28.6192,28.4705,28.5029,104400.0
2006-01-19 13:00:00,44.11,44.24,44.1,44.22,92300.0,28.5029,28.5869,28.4964,28.5739,92300.0
2006-01-19 13:30:00,44.23,44.35,44.19,44.33,79800.0,28.5804,28.6579,28.5546,28.645,79800.0
2006-01-19 14:00:00,44.35,44.38,44.26,44.29,129500.0,28.6579,28.6773,28.5998,28.6192,129500.0
2006-01-19 14:30:00,44.29,44.36,44.19,44.3,157900.0,28.6192,28.6644,28.5546,28.6256,157900.0
2006-01-19 15:00:00,44.3,44.58,44.28,44.54,281300.0,28.6256,28.8066,28.6127,28.7807,281300.0
2006-01-19 15:30:00,44.55,44.71,44.47,44.59,309100.0,28.7872,28.8906,28.7355,28.813,309100.0
2006-01-20 09:30:00,44.8,44.8,44.23,44.46,450300.0,28.9487,28.9487,28.5804,28.729,450300.0
2006-01-20 10:00:00,44.46,44.46,44.28,44.3,161700.0,28.729,28.729,28.6127,28.6256,161700.0
2006-01-20 10:30:00,44.28,44.28,43.82,43.84,167900.0,28.6127,28.6127,28.3155,28.3284,167900.0
2006-01-20 11:00:00,43.84,44.15,43.81,44.1,214100.0,28.3284,28.5287,28.309,28.4964,214100.0
2006-01-20 11:30:00,44.08,44.37,43.95,44.2,201600.0,28.4835,28.6709,28.3995,28.561,201600.0
2006-01-20 12:00:00,44.2,44.49,44.19,44.45,136500.0,28.561,28.7484,28.5546,28.7226,136500.0
2006-01-20 12:30:00,44.43,44.53,44.29,44.3,85900.0,28.7096,28.7743,28.6192,28.6256,85900.0
2006-01-20 13:00:00,44.29,44.29,44.16,44.24,109100.0,28.6192,28.6192,28.5352,28.5869,109100.0
2006-01-20 13:30:00,44.21,44.25,44.1,44.18,121600.0,28.5675,28.5933,28.4964,28.5481,121600.0
2006-01-20 14:00:00,44.17,44.45,44.12,44.44,157000.0,28.5416,28.7226,28.5093,28.7161,157000.0
2006-01-20 14:30:00,44.43,44.44,44.27,44.3,176700.0,28.7096,28.7161,28.6062,28.6256,176700.0
2006-01-20 15:00:00,44.31,44.38,44.15,44.35,273300.0,28.6321,28.6773,28.5287,28.6579,273300.0
2006-01-20 15:30:00,44.35,44.42,44.17,44.29,380000.0,28.6579,28.7032,28.5416,28.6192,380000.0
2006-01-23 09:30:00,44.9,45.18,44.79,45.04,699200.0,29.0133,29.1943,28.9423,29.1038,699200.0
2006-01-23 10:00:00,45.03,45.14,44.89,44.95,337100.0,29.0973,29.1684,29.0069,29.0456,337100.0
2006-01-23 10:30:00,44.91,45.05,44.85,45.04,207100.0,29.0198,29.1103,28.981,29.1038,207100.0
2006-01-23 11:00:00,45.04,45.3,45.0,45.23,223100.0,29.1038,29.2718,29.078,29.2266,223100.0
2006-01-23 11:30:00,45.25,45.28,45.06,45.09,154700.0,29.2395,29.2589,29.1167,29.1361,154700.0
2006-01-23 12:00:00,45.08,45.11,45.0,45.06,165100.0,29.1296,29.149,29.078,29.1167,165100.0
2006-01-23 12:30:00,45.05,45.1,44.99,45.06,120200.0,29.1103,29.1426,29.0715,29.1167,120200.0
2006-01-23 13:00:00,45.06,45.22,45.05,45.21,117700.0,29.1167,29.2201,29.1103,29.2137,117700.0
2006-01-23 13:30:00,45.2,45.22,45.11,45.13,162900.0,29.2072,29.2201,29.149,29.162,162900.0
2006-01-23 14:00:00,45.13,45.33,45.11,45.32,174600.0,29.162,29.2912,29.149,29.2847,174600.0
2006-01-23 14:30:00,45.32,45.36,45.12,45.3,187000.0,29.2847,29.3106,29.1555,29.2718,187000.0
2006-01-23 15:00:00,45.3,45.41,45.26,45.33,168100.0,29.2718,29.3429,29.246,29.2912,168100.0
2006-01-23 15:30:00,45.34,45.58,45.28,45.49,342100.0,29.2977,29.4527,29.2589,29.3946,342100.0
2006-01-24 09:30:00,45.97,46.01,45.6,45.95,737300.0,29.7047,29.7306,29.4657,29.6918,737300.0
2006-01-24 10:00:00,45.95,46.6,45.87,46.34,576600.0,29.6918,30.1118,29.6401,29.9438,576600.0
2006-01-24 10:30:00,46.35,46.35,45.9,45.94,361400.0,29.9503,29.9503,29.6595,29.6854,361400.0
2006-01-24 11:00:00,45.95,45.98,45.65,45.84,409300.0,29.6918,29.7112,29.498,29.6207,409300.0
2006-01-24 11:30:00,45.84,46.23,45.84,46.08,271500.0,29.6207,29.8728,29.6207,29.7758,271500.0
2006-01-24 12:00:00,46.07,46.18,46.03,46.12,262500.0,29.7694,29.8404,29.7435,29.8017,262500.0
2006-01-24 12:30:00,46.12,46.12,45.87,45.88,123300.0,29.8017,29.8017,29.6401,29.6466,123300.0
2006-01-24 13:00:00,45.89,45.91,45.72,45.79,239700.0,29.6531,29.666,29.5432,29.5884,239700.0
2006-01-24 13:30:00,45.85,45.89,45.74,45.85,112600.0,29.6272,29.6531,29.5561,29.6272,112600.0
2006-01-24 14:00:00,45.84,46.15,45.81,46.15,217500.0,29.6207,29.8211,29.6014,29.8211,217500.0
2006-01-24 14:30:00,46.14,46.18,45.97,46.01,320700.0,29.8146,29.8404,29.7047,29.7306,320700.0
2006-01-24 15:00:00,46.0,46.04,45.8,45.83,266800.0,29.7241,29.75,29.5949,29.6143,266800.0
2006-01-24 15:30:00,45.83,46.02,45.81,45.86,315000.0,29.6143,29.7371,29.6014,29.6337,315000.0
2006-01-25 09:30:00,47.75,48.0,47.01,47.71,952300.0,30.8549,31.0165,30.3768,30.8291,952300.0
2006-01-25 10:00:00,47.7,47.95,47.56,47.62,928100.0,30.8226,30.9842,30.7322,30.7709,928100.0
2006-01-25 10:30:00,47.64,48.21,47.61,48.11,610300.0,30.7839,31.1522,30.7645,31.0876,610300.0
2006-01-25 11:00:00,48.12,48.25,47.99,48.19,292300.0,31.094,31.178,31.01,31.1393,292300.0
2006-01-25 11:30:00,48.2,48.32,47.88,47.94,245300.0,31.1457,31.2233,30.9389,30.9777,245300.0
2006-01-25 12:00:00,47.95,47.96,47.71,47.85,247300.0,30.9842,30.9906,30.8291,30.9196,247300.0
2006-01-25 12:30:00,47.85,47.97,47.81,47.9,210700.0,30.9196,30.9971,30.8937,30.9519,210700.0
2006-01-25 13:00:00,47.89,47.95,47.54,47.92,179800.0,30.9454,30.9842,30.7192,30.9648,179800.0
2006-01-25 13:30:00,47.92,47.94,47.66,47.77,150000.0,30.9648,30.9777,30.7968,30.8679,150000.0
2006-01-25 14:00:00,47.76,47.78,47.5,47.52,201900.0,30.8614,30.8743,30.6934,30.7063,201900.0
2006-01-25 14:30:00,47.52,47.58,47.41,47.44,263500.0,30.7063,30.7451,30.6352,30.6546,263500.0
2006-01-25 15:00:00,47.44,47.56,47.4,47.52,276800.0,30.6546,30.7322,30.6288,30.7063,276800.0
2006-01-25 15:30:00,47.52,47.81,47.52,47.62,296300.0,30.7063,30.8937,30.7063,30.7709,296300.0
2006-01-26 09:30:00,48.0,48.32,47.84,48.29,495500.0,31.0165,31.2233,30.9131,31.2039,495500.0
2006-01-26 10:00:00,48.27,48.74,48.11,48.21,347000.0,31.191,31.4947,31.0876,31.1522,347000.0
2006-01-26 10:30:00,48.2,48.35,47.95,48.0,251100.0,31.1457,31.2426,30.9842,31.0165,251100.0
2006-01-26 11:00:00,48.02,48.2,47.99,48.15,148200.0,31.0294,31.1457,31.01,31.1134,148200.0
2006-01-26 11:30:00,48.15,48.4,48.14,48.39,158600.0,31.1134,31.275,31.1069,31.2685,158600.0
2006-01-26 12:00:00,48.39,48.73,48.36,48.69,191400.0,31.2685,31.4882,31.2491,31.4623,191400.0
2006-01-26 12:30:00,48.69,48.83,48.67,48.75,170000.0,31.4623,31.5528,31.4494,31.5011,170000.0
2006-01-26 13:00:00,48.75,49.12,48.75,48.94,364100.0,31.5011,31.7402,31.5011,31.6239,364100.0
2006-01-26 13:30:00,48.95,48.99,48.89,48.99,139500.0,31.6304,31.6562,31.5916,31.6562,139500.0
2006-01-26 14:00:00,48.99,49.08,48.95,48.96,291900.0,31.6562,31.7144,31.6304,31.6368,291900.0
2006-01-26 14:30:00,48.96,49.42,48.95,49.3,504700.0,31.6368,31.9341,31.6304,31.8565,504700.0
2006-01-26 15:00:00,49.3,49.9,49.27,49.77,707400.0,31.8565,32.2442,31.8371,32.1602,707400.0
2006-01-26 15:30:00,49.75,49.88,49.66,49.81,657100.0,32.1473,32.2313,32.0891,32.1861,657100.0
2006-01-27 09:30:00,49.88,49.88,48.97,49.16,597600.0,32.2313,32.2313,31.6433,31.766,597600.0
2006-01-27 10:00:00,49.16,49.68,49.1,49.65,468600.0,31.766,32.1021,31.7273,32.0827,468600.0
2006-01-27 10:30:00,49.66,49.66,49.22,49.36,310500.0,32.0891,32.0891,31.8048,31.8953,310500.0
2006-01-27 11:00:00,49.38,49.58,49.11,49.28,295000.0,31.9082,32.0374,31.7337,31.8436,295000.0
2006-01-27 11:30:00,49.27,49.48,49.24,49.38,300600.0,31.8371,31.9728,31.8177,31.9082,300600.0
2006-01-27 12:00:00,49.38,49.65,49.37,49.56,196800.0,31.9082,32.0827,31.9017,32.0245,196800.0
2006-01-27 12:30:00,49.56,49.57,49.33,49.45,134200.0,32.0245,32.031,31.8759,31.9534,134200.0
2006-01-27 13:00:00,49.45,49.45,49.3,49.41,101900.0,31.9534,31.9534,31.8565,31.9276,101900.0
2006-01-27 13:30:00,49.4,49.49,49.3,49.44,133700.0,31.9211,31.9793,31.8565,31.947,133700.0
2006-01-27 14:00:00,49.44,49.64,49.41,49.41,205400.0,31.947,32.0762,31.9276,31.9276,205400.0
2006-01-27 14:30:00,49.42,49.46,49.26,49.36,164900.0,31.9341,31.9599,31.8307,31.8953,164900.0
2006-01-27 15:00:00,49.37,49.5,49.34,49.41,233600.0,31.9017,31.9858,31.8824,31.9276,233600.0
2006-01-27 15:30:00,49.4,49.55,49.4,49.47,259000.0,31.9211,32.0181,31.9211,31.9664,259000.0
2006-01-30 09:30:00,49.43,49.8,49.24,49.71,271900.0,31.9405,32.1796,31.8177,32.1214,271900.0
2006-01-30 10:00:00,49.71,49.93,49.71,49.75,216000.0,32.1214,32.2636,32.1214,32.1473,216000.0
2006-01-30 10:30:00,49.75,49.82,49.63,49.72,196100.0,32.1473,32.1925,32.0698,32.1279,196100.0
2006-01-30 11:00:00,49.71,49.71,49.45,49.46,124700.0,32.1214,32.1214,31.9534,31.9599,124700.0
2006-01-30 11:30:00,49.46,49.49,49.25,49.37,212300.0,31.9599,31.9793,31.8242,31.9017,212300.0
2006-01-30 12:00:00,49.37,49.43,49.27,49.4,129800.0,31.9017,31.9405,31.8371,31.9211,129800.0
2006-01-30 12:30:00,49.4,49.51,49.26,49.43,187400.0,31.9211,31.9922,31.8307,31.9405,187400.0
2006-01-30 13:00:00,49.43,49.64,49.39,49.46,119200.0,31.9405,32.0762,31.9147,31.9599,119200.0
2006-01-30 13:30:00,49.45,49.57,49.35,49.49,135800.0,31.9534,32.031,31.8888,31.9793,135800.0
2006-01-30 14:00:00,49.49,49.51,49.41,49.47,121600.0,31.9793,31.9922,31.9276,31.9664,121600.0
2006-01-30 14:30:00,49.45,49.59,49.42,49.59,197100.0,31.9534,32.0439,31.9341,32.0439,197100.0
2006-01-30 15:00:00,49.59,49.89,49.53,49.62,203000.0,32.0439,32.2378,32.0051,32.0633,203000.0
2006-01-30 15:30:00,49.61,49.77,49.6,49.69,323000.0,32.0568,32.1602,32.0504,32.1085,323000.0
2006-01-31 09:30:00,49.6,49.9,49.3,49.85,300900.0,32.0504,32.2442,31.8565,32.2119,300900.0
2006-01-31 10:00:00,49.85,49.91,49.6,49.64,349400.0,32.2119,32.2507,32.0504,32.0762,349400.0
2006-01-31 10:30:00,49.64,49.87,49.59,49.87,133900.0,32.0762,32.2248,32.0439,32.2248,133900.0
2006-01-31 11:00:00,49.87,49.92,49.74,49.75,183700.0,32.2248,32.2571,32.1408,32.1473,183700.0
2006-01-31 11:30:00,49.74,49.77,49.63,49.72,170000.0,32.1408,32.1602,32.0698,32.1279,170000.0
2006-01-31 12:00:00,49.7,49.88,49.63,49.77,149300.0,32.115,32.2313,32.0698,32.1602,149300.0
2006-01-31 12:30:00,49.75,49.75,49.54,49.62,114400.0,32.1473,32.1473,32.0116,32.0633,114400.0
2006-01-31 13:00:00,49.63,49.79,49.59,49.7,104300.0,32.0698,32.1731,32.0439,32.115,104300.0
2006-01-31 13:30:00,49.7,49.78,49.65,49.67,205900.0,32.115,32.1667,32.0827,32.0956,205900.0
2006-01-31 14:00:00,49.68,49.72,49.29,49.33,282000.0,32.1021,32.1279,31.8501,31.8759,282000.0
2006-01-31 14:30:00,49.35,49.68,49.27,49.68,355300.0,31.8888,32.1021,31.8371,32.1021,355300.0
2006-01-31 15:00:00,49.68,49.76,49.55,49.68,365200.0,32.1021,32.1538,32.0181,32.1021,365200.0
2006-01-31 15:30:00,49.69,49.94,49.68,49.8,316200.0,32.1085,32.2701,32.1021,32.1796,316200.0
2006-02-01 09:30:00,49.87,49.9,49.15,49.16,261300.0,32.3289,32.3483,31.8621,31.8686,261300.0
2006-02-01 10:00:00,49.16,49.42,48.77,49.1,309900.0,31.8686,32.0372,31.6158,31.8297,309900.0
2006-02-01 10:30:00,49.1,49.19,48.91,49.01,204700.0,31.8297,31.8881,31.7066,31.7714,204700.0
2006-02-01 11:00:00,49.01,49.1,48.6,48.84,251900.0,31.7714,31.8297,31.5056,31.6612,251900.0
2006-02-01 11:30:00,48.85,49.18,48.85,49.14,224800.0,31.6677,31.8816,31.6677,31.8557,224800.0
2006-02-01 12:00:00,49.14,49.49,49.06,49.42,185300.0,31.8557,32.0826,31.8038,32.0372,185300.0
2006-02-01 12:30:00,49.45,49.59,49.35,49.36,92800.0,32.0566,32.1474,31.9918,31.9983,92800.0
2006-02-01 13:00:00,49.36,49.37,49.26,49.34,123100.0,31.9983,32.0048,31.9335,31.9853,123100.0
2006-02-01 13:30:00,49.34,49.38,49.25,49.33,172200.0,31.9853,32.0112,31.927,31.9788,172200.0
2006-02-01 14:00:00,49.33,49.47,49.33,49.45,107800.0,31.9788,32.0696,31.9788,32.0566,107800.0
2006-02-01 14:30:00,49.45,49.78,49.45,49.78,181300.0,32.0566,32.2705,32.0566,32.2705,181300.0
2006-02-01 15:00:00,49.79,49.81,49.6,49.63,178000.0,32.277,32.29,32.1539,32.1733,178000.0
2006-02-01 15:30:00,49.63,49.67,49.43,49.47,219400.0,32.1733,32.1992,32.0437,32.0696,219400.0
2006-02-02 09:30:00,49.35,49.37,49.12,49.19,342600.0,31.9918,32.0048,31.8427,31.8881,342600.0
2006-02-02 10:00:00,49.19,49.47,49.01,49.37,221800.0,31.8881,32.0696,31.7714,32.0048,221800.0
2006-02-02 10:30:00,49.37,49.43,48.96,49.06,91700.0,32.0048,32.0437,31.739,31.8038,91700.0
2006-02-02 11:00:00,49.05,49.07,48.75,48.75,232300.0,31.7973,31.8103,31.6028,31.6028,232300.0
2006-02-02 11:30:00,48.75,48.79,48.52,48.54,216600.0,31.6028,31.6288,31.4537,31.4667,216600.0
2006-02-02 12:00:00,48.54,48.64,48.4,48.41,169200.0,31.4667,31.5315,31.3759,31.3824,169200.0
2006-02-02 12:30:00,48.42,48.5,48.3,48.46,139900.0,31.3889,31.4408,31.3111,31.4148,139900.0
2006-02-02 13:00:00,48.43,48.52,48.35,48.41,149900.0,31.3954,31.4537,31.3435,31.3824,149900.0
2006-02-02 13:30:00,48.39,48.63,48.26,48.6,156700.0,31.3695,31.525,31.2852,31.5056,156700.0
2006-02-02 14:00:00,48.6,48.74,48.53,48.56,129600.0,31.5056,31.5964,31.4602,31.4797,129600.0
2006-02-02 14:30:00,48.56,48.83,48.56,48.78,144300.0,31.4797,31.6547,31.4797,31.6223,144300.0
2006-02-02 15:00:00,48.78,48.78,48.64,48.74,157700.0,31.6223,31.6223,31.5315,31.5964,157700.0
2006-02-02 15:30:00,48.74,48.93,48.65,48.81,264000.0,31.5964,31.7195,31.538,31.6417,264000.0
2006-02-03 09:30:00,48.78,49.05,48.61,48.73,222100.0,31.6223,31.7973,31.5121,31.5899,222100.0
2006-02-03 10:00:00,48.7,49.1,48.68,48.91,171300.0,31.5704,31.8297,31.5575,31.7066,171300.0
2006-02-03 10:30:00,48.91,49.06,48.86,48.99,181000.0,31.7066,31.8038,31.6741,31.7584,181000.0
2006-02-03 11:00:00,48.99,49.25,48.98,49.25,132600.0,31.7584,31.927,31.7519,31.927,132600.0
2006-02-03 11:30:00,49.25,49.34,49.14,49.28,100200.0,31.927,31.9853,31.8557,31.9464,100200.0
2006-02-03 12:00:00,49.29,49.54,49.23,49.42,210800.0,31.9529,32.115,31.914,32.0372,210800.0
2006-02-03 12:30:00,49.42,49.42,49.22,49.33,99000.0,32.0372,32.0372,31.9075,31.9788,99000.0
2006-02-03 13:00:00,49.34,49.5,49.28,49.45,133100.0,31.9853,32.089,31.9464,32.0566,133100.0
2006-02-03 13:30:00,49.43,49.57,49.32,49.46,155500.0,32.0437,32.1344,31.9723,32.0631,155500.0
2006-02-03 14:00:00,49.46,49.46,49.05,49.14,108300.0,32.0631,32.0631,31.7973,31.8557,108300.0
2006-02-03 14:30:00,49.14,49.25,49.11,49.18,91100.0,31.8557,31.927,31.8362,31.8816,91100.0
2006-02-03 15:00:00,49.18,49.32,49.14,49.2,109400.0,31.8816,31.9723,31.8557,31.8946,109400.0
2006-02-03 15:30:00,49.19,49.35,49.14,49.24,198300.0,31.8881,31.9918,31.8557,31.9205,198300.0
2006-02-06 09:30:00,49.19,49.49,49.03,49.41,166000.0,31.8881,32.0826,31.7844,32.0307,166000.0
2006-02-06 10:00:00,49.4,49.77,49.37,49.76,132000.0,32.0242,32.2641,32.0048,32.2576,132000.0
2006-02-06 10:30:00,49.71,49.94,49.63,49.88,185900.0,32.2252,32.3743,32.1733,32.3354,185900.0
2006-02-06 11:00:00,49.87,50.01,49.65,49.65,184200.0,32.3289,32.4196,32.1863,32.1863,184200.0
2006-02-06 11:30:00,49.64,49.71,49.51,49.51,139800.0,32.1798,32.2252,32.0955,32.0955,139800.0
2006-02-06 12:00:00,49.54,49.77,49.45,49.7,133600.0,32.115,32.2641,32.0566,32.2187,133600.0
2006-02-06 12:30:00,49.71,49.87,49.63,49.86,121600.0,32.2252,32.3289,32.1733,32.3224,121600.0
2006-02-06 13:00:00,49.87,50.16,49.84,50.12,215300.0,32.3289,32.5169,32.3094,32.491,215300.0
2006-02-06 13:30:00,50.11,50.17,49.73,49.78,79800.0,32.4845,32.5234,32.2381,32.2705,79800.0
2006-02-06 14:00:00,49.78,49.78,49.68,49.73,280400.0,32.2705,32.2705,32.2057,32.2381,280400.0
2006-02-06 14:30:00,49.73,49.77,49.62,49.73,354200.0,32.2381,32.2641,32.1668,32.2381,354200.0
2006-02-06 15:00:00,49.72,49.77,49.68,49.74,417400.0,32.2317,32.2641,32.2057,32.2446,417400.0
2006-02-06 15:30:00,49.75,49.81,49.71,49.74,313600.0,32.2511,32.29,32.2252,32.2446,313600.0
2006-02-07 09:30:00,49.75,49.77,49.41,49.56,141600.0,32.2511,32.2641,32.0307,32.1279,141600.0
2006-02-07 10:00:00,49.54,49.7,49.31,49.42,257200.0,32.115,32.2187,31.9659,32.0372,257200.0
2006-02-07 10:30:00,49.41,49.5,49.19,49.2,95300.0,32.0307,32.089,31.8881,31.8946,95300.0
2006-02-07 11:00:00,49.2,49.61,49.19,49.55,116900.0,31.8946,32.1603,31.8881,32.1214,116900.0
2006-02-07 11:30:00,49.55,49.63,49.51,49.56,127000.0,32.1214,32.1733,32.0955,32.1279,127000.0
2006-02-07 12:00:00,49.55,49.57,49.29,49.32,82600.0,32.1214,32.1344,31.9529,31.9723,82600.0
2006-02-07 12:30:00,49.32,49.41,49.13,49.22,85400.0,31.9723,32.0307,31.8492,31.9075,85400.0
2006-02-07 13:00:00,49.21,49.22,48.9,49.03,118700.0,31.901,31.9075,31.7001,31.7844,118700.0
2006-02-07 13:30:00,49.02,49.16,48.98,49.14,62900.0,31.7779,31.8686,31.7519,31.8557,62900.0
2006-02-07 14:00:00,49.14,49.29,49.04,49.29,95300.0,31.8557,31.9529,31.7908,31.9529,95300.0
2006-02-07 14:30:00,49.3,49.31,48.9,48.92,153300.0,31.9594,31.9659,31.7001,31.713,153300.0
2006-02-07 15:00:00,48.92,49.0,48.75,48.96,162400.0,31.713,31.7649,31.6028,31.739,162400.0
2006-02-07 15:30:00,48.98,49.12,48.93,48.96,124400.0,31.7519,31.8427,31.7195,31.739,124400.0
2006-02-08 09:30:00,49.0,49.0,48.01,48.29,237700.0,31.7649,31.7649,31.1231,31.3046,237700.0
2006-02-08 10:00:00,48.29,48.53,47.9,48.16,245300.0,31.3046,31.4602,31.0518,31.2204,245300.0
2006-02-08 10:30:00,48.16,48.16,47.98,48.09,273700.0,31.2204,31.2204,31.1037,31.175,273700.0
2006-02-08 11:00:00,48.07,48.09,47.89,47.96,229800.0,31.162,31.175,31.0453,31.0907,229800.0
2006-02-08 11:30:00,47.96,48.03,47.86,47.86,117600.0,31.0907,31.1361,31.0259,31.0259,117600.0
2006-02-08 12:00:00,47.86,48.13,47.8,48.0,342900.0,31.0259,31.2009,30.987,31.1166,342900.0
2006-02-08 12:30:00,47.99,48.48,47.98,48.45,178100.0,31.1102,31.4278,31.1037,31.4084,178100.0
2006-02-08 13:00:00,48.45,48.46,48.16,48.18,129800.0,31.4084,31.4148,31.2204,31.2333,129800.0
2006-02-08 13:30:00,48.16,48.29,48.02,48.25,123500.0,31.2204,31.3046,31.1296,31.2787,123500.0
2006-02-08 14:00:00,48.24,48.28,48.18,48.28,180800.0,31.2722,31.2982,31.2333,31.2982,180800.0
2006-02-08 14:30:00,48.28,48.29,48.2,48.25,163500.0,31.2982,31.3046,31.2463,31.2787,163500.0
2006-02-08 15:00:00,48.25,48.3,48.22,48.26,277300.0,31.2787,31.3111,31.2593,31.2852,277300.0
2006-02-08 15:30:00,48.26,48.33,48.25,48.29,283200.0,31.2852,31.3306,31.2787,31.3046,283200.0
2006-02-09 09:30:00,48.28,48.45,48.15,48.24,280800.0,31.2982,31.4084,31.2139,31.2722,280800.0
2006-02-09 10:00:00,48.25,48.5,48.24,48.4,382400.0,31.2787,31.4408,31.2722,31.3759,382400.0
2006-02-09 10:30:00,48.39,48.58,48.35,48.41,104800.0,31.3695,31.4926,31.3435,31.3824,104800.0
2006-02-09 11:00:00,48.43,48.49,48.4,48.44,74900.0,31.3954,31.4343,31.3759,31.4019,74900.0
2006-02-09 11:30:00,48.43,48.51,48.41,48.5,84900.0,31.3954,31.4473,31.3824,31.4408,84900.0
2006-02-09 12:00:00,48.51,48.67,48.48,48.53,104500.0,31.4473,31.551,31.4278,31.4602,104500.0
2006-02-09 12:30:00,48.53,48.59,48.41,48.54,101300.0,31.4602,31.4991,31.3824,31.4667,101300.0
2006-02-09 13:00:00,48.54,48.6,48.45,48.48,157500.0,31.4667,31.5056,31.4084,31.4278,157500.0
2006-02-09 13:30:00,48.48,48.5,48.42,48.49,90400.0,31.4278,31.4408,31.3889,31.4343,90400.0
2006-02-09 14:00:00,48.49,48.5,48.4,48.48,85500.0,31.4343,31.4408,31.3759,31.4278,85500.0
2006-02-09 14:30:00,48.49,48.51,48.45,48.48,185700.0,31.4343,31.4473,31.4084,31.4278,185700.0
2006-02-09 15:00:00,48.49,48.5,48.21,48.37,150400.0,31.4343,31.4408,31.2528,31.3565,150400.0
2006-02-09 15:30:00,48.37,48.4,48.22,48.34,205500.0,31.3565,31.3759,31.2593,31.337,205500.0
2006-02-10 09:30:00,48.38,48.5,48.05,48.37,151600.0,31.363,31.4408,31.1491,31.3565,151600.0
2006-02-10 10:00:00,48.37,48.46,48.26,48.37,110000.0,31.3565,31.4148,31.2852,31.3565,110000.0
2006-02-10 10:30:00,48.36,48.38,47.86,47.86,130600.0,31.35,31.363,31.0259,31.0259,130600.0
2006-02-10 11:00:00,47.85,48.16,47.77,48.09,118500.0,31.0194,31.2204,30.9675,31.175,118500.0
2006-02-10 11:30:00,48.05,48.18,47.94,48.1,85100.0,31.1491,31.2333,31.0777,31.1815,85100.0
2006-02-10 12:00:00,48.09,48.21,48.0,48.15,143100.0,31.175,31.2528,31.1166,31.2139,143100.0
2006-02-10 12:30:00,48.13,48.14,47.99,48.06,126900.0,31.2009,31.2074,31.1102,31.1555,126900.0
2006-02-10 13:00:00,48.06,48.24,48.05,48.23,115800.0,31.1555,31.2722,31.1491,31.2657,115800.0
2006-02-10 13:30:00,48.23,48.34,48.19,48.31,106900.0,31.2657,31.337,31.2398,31.3176,106900.0
2006-02-10 14:00:00,48.31,48.67,48.29,48.57,132300.0,31.3176,31.551,31.3046,31.4861,132300.0
2006-02-10 14:30:00,48.56,48.83,48.52,48.76,145100.0,31.4797,31.6547,31.4537,31.6093,145100.0
2006-02-10 15:00:00,48.78,49.08,48.77,49.01,186200.0,31.6223,31.8168,31.6158,31.7714,186200.0
2006-02-10 15:30:00,49.0,49.06,48.84,48.97,202100.0,31.7649,31.8038,31.6612,31.7455,202100.0
2006-02-13 09:30:00,49.29,49.3,48.75,48.91,166000.0,31.9529,31.9594,31.6028,31.7066,166000.0
2006-02-13 10:00:00,48.93,48.93,48.13,48.35,131400.0,31.7195,31.7195,31.2009,31.3435,131400.0
2006-02-13 10:30:00,48.39,48.39,48.2,48.26,115300.0,31.3695,31.3695,31.2463,31.2852,115300.0
2006-02-13 11:00:00,48.28,48.29,48.09,48.17,70000.0,31.2982,31.3046,31.175,31.2268,70000.0
2006-02-13 11:30:00,48.19,48.33,48.19,48.22,209500.0,31.2398,31.3306,31.2398,31.2593,209500.0
2006-02-13 12:00:00,48.2,48.32,48.19,48.28,138400.0,31.2463,31.3241,31.2398,31.2982,138400.0
2006-02-13 12:30:00,48.27,48.29,48.17,48.25,81100.0,31.2917,31.3046,31.2268,31.2787,81100.0
2006-02-13 13:00:00,48.25,48.3,48.25,48.27,76700.0,31.2787,31.3111,31.2787,31.2917,76700.0
2006-02-13 13:30:00,48.26,48.32,48.16,48.16,295800.0,31.2852,31.3241,31.2204,31.2204,295800.0
2006-02-13 14:00:00,48.15,48.35,48.15,48.35,185800.0,31.2139,31.3435,31.2139,31.3435,185800.0
2006-02-13 14:30:00,48.35,48.37,48.2,48.23,112800.0,31.3435,31.3565,31.2463,31.2657,112800.0
2006-02-13 15:00:00,48.23,48.43,48.23,48.33,162600.0,31.2657,31.3954,31.2657,31.3306,162600.0
2006-02-13 15:30:00,48.3,48.37,48.24,48.29,173400.0,31.3111,31.3565,31.2722,31.3046,173400.0
2006-02-14 09:30:00,48.38,48.89,48.38,48.86,146700.0,31.363,31.6936,31.363,31.6741,146700.0
2006-02-14 10:00:00,48.83,48.91,48.75,48.76,153500.0,31.6547,31.7066,31.6028,31.6093,153500.0
2006-02-14 10:30:00,48.75,48.99,48.55,48.82,104700.0,31.6028,31.7584,31.4732,31.6482,104700.0
2006-02-14 11:00:00,48.82,48.95,48.79,48.95,282600.0,31.6482,31.7325,31.6288,31.7325,282600.0
2006-02-14 11:30:00,48.95,49.25,48.95,49.22,193800.0,31.7325,31.927,31.7325,31.9075,193800.0
2006-02-14 12:00:00,49.23,49.49,49.23,49.37,145800.0,31.914,32.0826,31.914,32.0048,145800.0
2006-02-14 12:30:00,49.37,49.58,49.37,49.52,142500.0,32.0048,32.1409,32.0048,32.102,142500.0
2006-02-14 13:00:00,49.52,49.6,49.46,49.57,178200.0,32.102,32.1539,32.0631,32.1344,178200.0
2006-02-14 13:30:00,49.57,49.59,49.48,49.5,93400.0,32.1344,32.1474,32.0761,32.089,93400.0
2006-02-14 14:00:00,49.5,49.63,49.47,49.6,214100.0,32.089,32.1733,32.0696,32.1539,214100.0
2006-02-14 14:30:00,49.6,49.98,49.6,49.98,357900.0,32.1539,32.4002,32.1539,32.4002,357900.0
2006-02-14 15:00:00,49.99,50.0,49.77,49.89,278900.0,32.4067,32.4132,32.2641,32.3419,278900.0
2006-02-14 15:30:00,49.9,49.91,49.5,49.63,389000.0,32.3483,32.3548,32.089,32.1733,389000.0
2006-02-15 09:30:00,49.14,49.46,49.06,49.44,211700.0,31.8557,32.0631,31.8038,32.0501,211700.0
2006-02-15 10:00:00,49.43,49.8,49.15,49.66,132200.0,32.0437,32.2835,31.8621,32.1928,132200.0
2006-02-15 10:30:00,49.7,50.47,49.69,50.16,501600.0,32.2187,32.7178,32.2122,32.5169,501600.0
2006-02-15 11:00:00,50.16,50.16,49.76,49.91,286700.0,32.5169,32.5169,32.2576,32.3548,286700.0
2006-02-15 11:30:00,49.98,50.2,49.91,50.17,137400.0,32.4002,32.5428,32.3548,32.5234,137400.0
2006-02-15 12:00:00,50.17,50.18,50.02,50.16,137900.0,32.5234,32.5299,32.4261,32.5169,137900.0
2006-02-15 12:30:00,50.15,50.17,50.0,50.11,135600.0,32.5104,32.5234,32.4132,32.4845,135600.0
2006-02-15 13:00:00,50.12,50.22,50.09,50.14,80600.0,32.491,32.5558,32.4715,32.5039,80600.0
2006-02-15 13:30:00,50.14,50.45,50.1,50.38,208400.0,32.5039,32.7049,32.478,32.6595,208400.0
2006-02-15 14:00:00,50.38,50.48,50.25,50.47,225200.0,32.6595,32.7243,32.5752,32.7178,225200.0
2006-02-15 14:30:00,50.48,50.72,50.4,50.68,329100.0,32.7243,32.8799,32.6725,32.854,329100.0
2006-02-15 15:00:00,50.68,50.72,50.37,50.68,198400.0,32.854,32.8799,32.653,32.854,198400.0
2006-02-15 15:30:00,50.65,50.79,50.63,50.76,333300.0,32.8345,32.9253,32.8216,32.9058,333300.0
2006-02-16 09:30:00,51.0,51.0,50.02,50.33,294000.0,33.0614,33.0614,32.4261,32.6271,294000.0
2006-02-16 10:00:00,50.33,50.77,50.3,50.58,242000.0,32.6271,32.9123,32.6076,32.7892,242000.0
2006-02-16 10:30:00,50.6,50.95,50.5,50.88,146900.0,32.8021,33.029,32.7373,32.9836,146900.0
2006-02-16 11:00:00,50.89,50.89,50.38,50.46,105200.0,32.9901,32.9901,32.6595,32.7114,105200.0
2006-02-16 11:30:00,50.46,50.59,49.92,50.13,153300.0,32.7114,32.7956,32.3613,32.4974,153300.0
2006-02-16 12:00:00,50.14,50.28,50.05,50.1,142200.0,32.5039,32.5947,32.4456,32.478,142200.0
2006-02-16 12:30:00,50.05,50.1,49.92,50.01,202300.0,32.4456,32.478,32.3613,32.4196,202300.0
2006-02-16 13:00:00,50.01,50.14,49.95,49.98,115600.0,32.4196,32.5039,32.3808,32.4002,115600.0
2006-02-16 13:30:00,50.0,50.08,49.95,50.03,132500.0,32.4132,32.465,32.3808,32.4326,132500.0
2006-02-16 14:00:00,50.02,50.05,49.77,49.88,124500.0,32.4261,32.4456,32.2641,32.3354,124500.0
2006-02-16 14:30:00,49.85,50.07,49.76,50.05,152700.0,32.3159,32.4585,32.2576,32.4456,152700.0
2006-02-16 15:00:00,50.05,50.06,49.82,50.0,237700.0,32.4456,32.4521,32.2965,32.4132,237700.0
2006-02-16 15:30:00,50.0,50.03,49.76,49.99,362800.0,32.4132,32.4326,32.2576,32.4067,362800.0
2006-02-17 09:30:00,49.82,49.87,49.06,49.49,365400.0,32.2965,32.3289,31.8038,32.0826,365400.0
2006-02-17 10:00:00,49.49,49.5,49.18,49.19,147200.0,32.0826,32.089,31.8816,31.8881,147200.0
2006-02-17 10:30:00,49.19,49.29,49.12,49.27,143600.0,31.8881,31.9529,31.8427,31.9399,143600.0
2006-02-17 11:00:00,49.27,49.33,49.13,49.24,153100.0,31.9399,31.9788,31.8492,31.9205,153100.0
2006-02-17 11:30:00,49.23,49.43,49.22,49.27,96100.0,31.914,32.0437,31.9075,31.9399,96100.0
2006-02-17 12:00:00,49.28,49.35,49.16,49.29,113000.0,31.9464,31.9918,31.8686,31.9529,113000.0
2006-02-17 12:30:00,49.3,49.3,49.2,49.26,55700.0,31.9594,31.9594,31.8946,31.9335,55700.0
2006-02-17 13:00:00,49.26,49.41,49.23,49.35,67300.0,31.9335,32.0307,31.914,31.9918,67300.0
2006-02-17 13:30:00,49.34,49.49,49.33,49.4,104900.0,31.9853,32.0826,31.9788,32.0242,104900.0
2006-02-17 14:00:00,49.39,49.42,49.29,49.32,72700.0,32.0177,32.0372,31.9529,31.9723,72700.0
2006-02-17 14:30:00,49.33,49.4,49.3,49.37,141700.0,31.9788,32.0242,31.9594,32.0048,141700.0
2006-02-17 15:00:00,49.37,49.5,49.3,49.36,169200.0,32.0048,32.089,31.9594,31.9983,169200.0
2006-02-17 15:30:00,49.36,49.37,49.26,49.35,180700.0,31.9983,32.0048,31.9335,31.9918,180700.0
2006-02-21 09:30:00,49.99,50.0,49.51,49.84,308400.0,32.4067,32.4132,32.0955,32.3094,308400.0
2006-02-21 10:00:00,49.84,49.98,49.78,49.86,261600.0,32.3094,32.4002,32.2705,32.3224,261600.0
2006-02-21 10:30:00,49.86,49.97,49.83,49.93,177600.0,32.3224,32.3937,32.303,32.3678,177600.0
2006-02-21 11:00:00,49.92,50.09,49.91,50.09,138200.0,32.3613,32.4715,32.3548,32.4715,138200.0
2006-02-21 11:30:00,50.09,50.13,49.98,50.03,136200.0,32.4715,32.4974,32.4002,32.4326,136200.0
2006-02-21 12:00:00,50.01,50.21,49.98,50.14,120700.0,32.4196,32.5493,32.4002,32.5039,120700.0
2006-02-21 12:30:00,50.14,50.15,50.04,50.04,108500.0,32.5039,32.5104,32.4391,32.4391,108500.0
2006-02-21 13:00:00,50.05,50.06,49.94,50.01,77100.0,32.4456,32.4521,32.3743,32.4196,77100.0
2006-02-21 13:30:00,50.02,50.03,49.86,49.87,69000.0,32.4261,32.4326,32.3224,32.3289,69000.0
2006-02-21 14:00:00,49.87,50.01,49.83,49.96,110800.0,32.3289,32.4196,32.303,32.3872,110800.0
2006-02-21 14:30:00,49.95,50.1,49.95,50.04,209400.0,32.3808,32.478,32.3808,32.4391,209400.0
2006-02-21 15:00:00,50.06,50.22,50.01,50.2,123900.0,32.4521,32.5558,32.4196,32.5428,123900.0
2006-02-21 15:30:00,50.2,50.25,50.12,50.19,329500.0,32.5428,32.5752,32.491,32.5363,329500.0
2006-02-22 09:30:00,50.44,50.71,50.21,50.55,194600.0,32.6984,32.8734,32.5493,32.7697,194600.0
2006-02-22 10:00:00,50.55,50.98,50.55,50.88,290700.0,32.7697,33.0485,32.7697,32.9836,290700.0
2006-02-22 10:30:00,50.87,50.88,50.66,50.8,277700.0,32.9772,32.9836,32.841,32.9318,277700.0
2006-02-22 11:00:00,50.85,50.9,50.77,50.88,215900.0,32.9642,32.9966,32.9123,32.9836,215900.0
2006-02-22 11:30:00,50.88,50.95,50.79,50.91,174400.0,32.9836,33.029,32.9253,33.0031,174400.0
2006-02-22 12:00:00,50.9,50.94,50.81,50.89,166500.0,32.9966,33.0225,32.9383,32.9901,166500.0
2006-02-22 12:30:00,50.91,50.91,50.7,50.75,153000.0,33.0031,33.0031,32.867,32.8994,153000.0
2006-02-22 13:00:00,50.77,50.87,50.71,50.85,183100.0,32.9123,32.9772,32.8734,32.9642,183100.0
2006-02-22 13:30:00,50.85,50.86,50.6,50.81,191200.0,32.9642,32.9707,32.8021,32.9383,191200.0
2006-02-22 14:00:00,50.8,50.82,50.75,50.77,308900.0,32.9318,32.9447,32.8994,32.9123,308900.0
2006-02-22 14:30:00,50.77,50.88,50.75,50.86,439500.0,32.9123,32.9836,32.8994,32.9707,439500.0
2006-02-22 15:00:00,50.86,50.9,50.7,50.85,148300.0,32.9707,32.9966,32.867,32.9642,148300.0
2006-02-22 15:30:00,50.85,50.86,50.74,50.8,196300.0,32.9642,32.9707,32.8929,32.9318,196300.0
2006-02-23 09:30:00,50.99,51.0,50.27,50.31,165800.0,33.0549,33.0614,32.5882,32.6141,165800.0
2006-02-23 10:00:00,50.31,50.55,50.25,50.51,103400.0,32.6141,32.7697,32.5752,32.7438,103400.0
2006-02-23 10:30:00,50.5,50.68,50.37,50.49,132400.0,32.7373,32.854,32.653,32.7308,132400.0
2006-02-23 11:00:00,50.5,50.73,50.44,50.63,131000.0,32.7373,32.8864,32.6984,32.8216,131000.0
2006-02-23 11:30:00,50.64,50.73,50.59,50.6,54600.0,32.8281,32.8864,32.7956,32.8021,54600.0
2006-02-23 12:00:00,50.6,50.72,50.59,50.68,111300.0,32.8021,32.8799,32.7956,32.854,111300.0
2006-02-23 12:30:00,50.68,50.92,50.67,50.81,120800.0,32.854,33.0096,32.8475,32.9383,120800.0
2006-02-23 13:00:00,50.81,50.85,50.77,50.79,46600.0,32.9383,32.9642,32.9123,32.9253,46600.0
2006-02-23 13:30:00,50.79,50.84,50.75,50.8,79900.0,32.9253,32.9577,32.8994,32.9318,79900.0
2006-02-23 14:00:00,50.8,50.82,50.66,50.73,89700.0,32.9318,32.9447,32.841,32.8864,89700.0
2006-02-23 14:30:00,50.73,50.83,50.67,50.76,124200.0,32.8864,32.9512,32.8475,32.9058,124200.0
2006-02-23 15:00:00,50.75,50.77,50.51,50.54,160700.0,32.8994,32.9123,32.7438,32.7632,160700.0
2006-02-23 15:30:00,50.53,50.54,50.26,50.31,227900.0,32.7567,32.7632,32.5817,32.6141,227900.0
2006-02-24 09:30:00,49.98,50.23,49.78,50.01,167000.0,32.4002,32.5623,32.2705,32.4196,167000.0
2006-02-24 10:00:00,49.98,50.43,49.98,50.18,81300.0,32.4002,32.6919,32.4002,32.5299,81300.0
2006-02-24 10:30:00,50.15,50.19,49.95,50.03,81700.0,32.5104,32.5363,32.3808,32.4326,81700.0
2006-02-24 11:00:00,50.03,50.16,50.0,50.06,93000.0,32.4326,32.5169,32.4132,32.4521,93000.0
2006-02-24 11:30:00,50.06,50.19,50.02,50.1,67300.0,32.4521,32.5363,32.4261,32.478,67300.0
2006-02-24 12:00:00,50.08,50.12,50.0,50.01,65800.0,32.465,32.491,32.4132,32.4196,65800.0
2006-02-24 12:30:00,50.0,50.08,50.0,50.05,70600.0,32.4132,32.465,32.4132,32.4456,70600.0
2006-02-24 13:00:00,50.05,50.17,50.02,50.09,92800.0,32.4456,32.5234,32.4261,32.4715,92800.0
2006-02-24 13:30:00,50.09,50.15,49.92,50.06,59600.0,32.4715,32.5104,32.3613,32.4521,59600.0
2006-02-24 14:00:00,50.05,50.17,50.04,50.04,58800.0,32.4456,32.5234,32.4391,32.4391,58800.0
2006-02-24 14:30:00,50.04,50.33,50.03,50.29,126100.0,32.4391,32.6271,32.4326,32.6012,126100.0
2006-02-24 15:00:00,50.29,50.33,50.04,50.04,92500.0,32.6012,32.6271,32.4391,32.4391,92500.0
2006-02-24 15:30:00,50.04,50.05,49.92,50.0,160900.0,32.4391,32.4456,32.3613,32.4132,160900.0
2006-02-27 09:30:00,50.44,51.25,50.2,51.07,201700.0,32.6984,33.2235,32.5428,33.1068,201700.0
2006-02-27 10:00:00,51.08,51.19,50.81,50.97,103600.0,33.1133,33.1846,32.9383,33.042,103600.0
2006-02-27 10:30:00,50.97,51.24,50.97,51.08,71300.0,33.042,33.217,33.042,33.1133,71300.0
2006-02-27 11:00:00,51.1,51.3,51.02,51.17,101400.0,33.1263,33.2559,33.0744,33.1716,101400.0
2006-02-27 11:30:00,51.17,51.22,51.03,51.19,107000.0,33.1716,33.204,33.0809,33.1846,107000.0
2006-02-27 12:00:00,51.21,51.4,51.17,51.21,141300.0,33.1976,33.3207,33.1716,33.1976,141300.0
2006-02-27 12:30:00,51.22,51.23,51.0,51.07,72400.0,33.204,33.2105,33.0614,33.1068,72400.0
2006-02-27 13:00:00,51.06,51.09,50.84,50.85,56000.0,33.1003,33.1198,32.9577,32.9642,56000.0
2006-02-27 13:30:00,50.87,51.05,50.87,51.04,72700.0,32.9772,33.0938,32.9772,33.0874,72700.0
2006-02-27 14:00:00,51.04,51.14,50.95,51.06,88700.0,33.0874,33.1522,33.029,33.1003,88700.0
2006-02-27 14:30:00,51.09,51.25,51.02,51.21,133500.0,33.1198,33.2235,33.0744,33.1976,133500.0
2006-02-27 15:00:00,51.22,51.33,51.19,51.3,225200.0,33.204,33.2754,33.1846,33.2559,225200.0
2006-02-27 15:30:00,51.31,51.39,51.2,51.33,272300.0,33.2624,33.3143,33.1911,33.2754,272300.0
2006-02-28 09:30:00,51.0,51.12,50.71,50.93,228800.0,33.0614,33.1392,32.8734,33.0161,228800.0
2006-02-28 10:00:00,50.93,50.98,50.63,50.93,182600.0,33.0161,33.0485,32.8216,33.0161,182600.0
2006-02-28 10:30:00,50.92,50.92,50.5,50.59,182400.0,33.0096,33.0096,32.7373,32.7956,182400.0
2006-02-28 11:00:00,50.55,50.94,50.53,50.91,133500.0,32.7697,33.0225,32.7567,33.0031,133500.0
2006-02-28 11:30:00,50.9,51.1,50.88,51.06,306600.0,32.9966,33.1263,32.9836,33.1003,306600.0
2006-02-28 12:00:00,51.06,51.12,50.89,50.93,227400.0,33.1003,33.1392,32.9901,33.0161,227400.0
2006-02-28 12:30:00,50.92,51.0,50.82,50.88,191300.0,33.0096,33.0614,32.9447,32.9836,191300.0
2006-02-28 13:00:00,50.88,50.95,50.85,50.95,134500.0,32.9836,33.029,32.9642,33.029,134500.0
2006-02-28 13:30:00,50.95,51.12,50.87,50.91,123100.0,33.029,33.1392,32.9772,33.0031,123100.0
2006-02-28 14:00:00,50.9,50.97,50.85,50.95,92700.0,32.9966,33.042,32.9642,33.029,92700.0
2006-02-28 14:30:00,50.94,51.0,50.92,50.97,149800.0,33.0225,33.0614,33.0096,33.042,149800.0
2006-02-28 15:00:00,50.97,51.04,50.91,51.02,184300.0,33.042,33.0874,33.0031,33.0744,184300.0
2006-02-28 15:30:00,51.04,51.3,51.0,51.21,418100.0,33.0874,33.2559,33.0614,33.1976,418100.0
2006-03-01 09:30:00,51.18,51.93,51.18,51.59,210700.0,33.1781,33.6643,33.1781,33.4439,210700.0
2006-03-01 10:00:00,51.58,51.59,51.38,51.46,136400.0,33.4374,33.4439,33.3078,33.3596,136400.0
2006-03-01 10:30:00,51.47,52.0,51.47,51.89,345300.0,33.3661,33.7097,33.3661,33.6384,345300.0
2006-03-01 11:00:00,51.9,51.91,51.63,51.75,114000.0,33.6449,33.6513,33.4698,33.5476,114000.0
2006-03-01 11:30:00,51.75,51.77,51.45,51.55,186200.0,33.5476,33.5606,33.3531,33.418,186200.0
2006-03-01 12:00:00,51.55,51.65,51.5,51.65,86300.0,33.418,33.4828,33.3856,33.4828,86300.0
2006-03-01 12:30:00,51.65,51.86,51.65,51.74,71700.0,33.4828,33.6189,33.4828,33.5411,71700.0
2006-03-01 13:00:00,51.74,51.91,51.64,51.91,71700.0,33.5411,33.6513,33.4763,33.6513,71700.0
2006-03-01 13:30:00,51.91,51.98,51.9,51.98,67200.0,33.6513,33.6967,33.6449,33.6967,67200.0
2006-03-01 14:00:00,51.98,52.0,51.87,51.99,116700.0,33.6967,33.7097,33.6254,33.7032,116700.0
2006-03-01 14:30:00,51.99,52.12,51.92,52.08,499700.0,33.7032,33.7875,33.6578,33.7616,499700.0
2006-03-01 15:00:00,52.09,52.2,52.07,52.2,107300.0,33.768,33.8393,33.7551,33.8393,107300.0
2006-03-01 15:30:00,52.2,52.2,52.07,52.13,197800.0,33.8393,33.8393,33.7551,33.794,197800.0
2006-03-02 09:30:00,52.09,52.3,51.85,51.93,184800.0,33.768,33.9042,33.6125,33.6643,184800.0
2006-03-02 10:00:00,51.93,52.15,51.73,52.06,119300.0,33.6643,33.8069,33.5347,33.7486,119300.0
2006-03-02 10:30:00,52.05,52.05,51.81,51.93,205300.0,33.7421,33.7421,33.5865,33.6643,205300.0
2006-03-02 11:00:00,51.95,51.96,51.73,51.8,254500.0,33.6773,33.6838,33.5347,33.58,254500.0
2006-03-02 11:30:00,51.78,51.95,51.78,51.89,162600.0,33.5671,33.6773,33.5671,33.6384,162600.0
2006-03-02 12:00:00,51.9,52.03,51.85,51.92,122700.0,33.6449,33.7291,33.6125,33.6578,122700.0
2006-03-02 12:30:00,51.93,52.09,51.92,51.99,115100.0,33.6643,33.768,33.6578,33.7032,115100.0
2006-03-02 13:00:00,52.0,52.05,51.8,51.85,109800.0,33.7097,33.7421,33.58,33.6125,109800.0
2006-03-02 13:30:00,51.83,51.92,51.7,51.9,121700.0,33.5995,33.6578,33.5152,33.6449,121700.0
2006-03-02 14:00:00,51.89,51.9,51.77,51.81,109800.0,33.6384,33.6449,33.5606,33.5865,109800.0
2006-03-02 14:30:00,51.8,51.9,51.77,51.79,140700.0,33.58,33.6449,33.5606,33.5736,140700.0
2006-03-02 15:00:00,51.79,51.85,51.71,51.71,202700.0,33.5736,33.6125,33.5217,33.5217,202700.0
2006-03-02 15:30:00,51.71,51.74,51.48,51.58,325600.0,33.5217,33.5411,33.3726,33.4374,325600.0
2006-03-03 09:30:00,51.51,51.54,51.2,51.5,157600.0,33.392,33.4115,33.1911,33.3856,157600.0
2006-03-03 10:00:00,51.52,51.88,51.44,51.81,137300.0,33.3985,33.6319,33.3467,33.5865,137300.0
2006-03-03 10:30:00,51.8,51.93,51.8,51.89,94800.0,33.58,33.6643,33.58,33.6384,94800.0
2006-03-03 11:00:00,51.88,51.99,51.8,51.91,134800.0,33.6319,33.7032,33.58,33.6513,134800.0
2006-03-03 11:30:00,51.92,52.12,51.75,52.1,133200.0,33.6578,33.7875,33.5476,33.7745,133200.0
2006-03-03 12:00:00,52.1,52.35,52.09,52.3,123200.0,33.7745,33.9366,33.768,33.9042,123200.0
2006-03-03 12:30:00,52.3,52.37,52.19,52.21,155900.0,33.9042,33.9495,33.8329,33.8458,155900.0
2006-03-03 13:00:00,52.21,52.22,51.99,52.13,122400.0,33.8458,33.8523,33.7032,33.794,122400.0
2006-03-03 13:30:00,52.11,52.24,51.93,52.15,126600.0,33.781,33.8653,33.6643,33.8069,126600.0
2006-03-03 14:00:00,52.16,52.24,52.07,52.2,75900.0,33.8134,33.8653,33.7551,33.8393,75900.0
2006-03-03 14:30:00,52.2,52.25,52.1,52.23,85700.0,33.8393,33.8718,33.7745,33.8588,85700.0
2006-03-03 15:00:00,52.24,52.27,52.05,52.12,154200.0,33.8653,33.8847,33.7421,33.7875,154200.0
2006-03-03 15:30:00,52.13,52.2,51.98,52.08,241700.0,33.794,33.8393,33.6967,33.7616,241700.0
2006-03-06 09:30:00,52.02,52.11,51.54,51.62,156500.0,33.7227,33.781,33.4115,33.4634,156500.0
2006-03-06 10:00:00,51.62,51.86,51.57,51.64,119400.0,33.4634,33.6189,33.4309,33.4763,119400.0
2006-03-06 10:30:00,51.63,51.98,51.61,51.85,111800.0,33.4698,33.6967,33.4569,33.6125,111800.0
2006-03-06 11:00:00,51.85,51.95,51.79,51.85,205100.0,33.6125,33.6773,33.5736,33.6125,205100.0
2006-03-06 11:30:00,51.85,51.93,51.69,51.83,142300.0,33.6125,33.6643,33.5087,33.5995,142300.0
2006-03-06 12:00:00,51.83,51.83,51.68,51.73,82900.0,33.5995,33.5995,33.5022,33.5347,82900.0
2006-03-06 12:30:00,51.73,51.82,51.7,51.77,86600.0,33.5347,33.593,33.5152,33.5606,86600.0
2006-03-06 13:00:00,51.79,51.86,51.75,51.75,189000.0,33.5736,33.6189,33.5476,33.5476,189000.0
2006-03-06 13:30:00,51.77,51.8,51.65,51.77,262500.0,33.5606,33.58,33.4828,33.5606,262500.0
2006-03-06 14:00:00,51.75,51.75,51.27,51.45,280100.0,33.5476,33.5476,33.2365,33.3531,280100.0
2006-03-06 14:30:00,51.45,51.67,51.43,51.65,151900.0,33.3531,33.4958,33.3402,33.4828,151900.0
2006-03-06 15:00:00,51.64,51.83,51.58,51.7,155900.0,33.4763,33.5995,33.4374,33.5152,155900.0
2006-03-06 15:30:00,51.7,51.72,51.59,51.67,210100.0,33.5152,33.5282,33.4439,33.4958,210100.0
2006-03-07 09:30:00,51.35,51.53,50.99,51.01,262300.0,33.2883,33.405,33.0549,33.0679,262300.0
2006-03-07 10:00:00,51.01,51.24,50.98,51.15,180000.0,33.0679,33.217,33.0485,33.1587,180000.0
2006-03-07 10:30:00,51.15,55.05,50.87,50.87,299800.0,33.1587,35.6869,32.9772,32.9772,299800.0
2006-03-07 11:00:00,50.87,50.88,50.6,50.72,194300.0,32.9772,32.9836,32.8021,32.8799,194300.0
2006-03-07 11:30:00,50.71,50.72,50.4,50.45,167000.0,32.8734,32.8799,32.6725,32.7049,167000.0
2006-03-07 12:00:00,50.45,50.5,50.1,50.19,213000.0,32.7049,32.7373,32.478,32.5363,213000.0
2006-03-07 12:30:00,50.18,50.32,49.82,49.87,176900.0,32.5299,32.6206,32.2965,32.3289,176900.0
2006-03-07 13:00:00,49.87,49.91,49.54,49.55,228000.0,32.3289,32.3548,32.115,32.1214,228000.0
2006-03-07 13:30:00,49.55,50.09,49.54,50.04,189900.0,32.1214,32.4715,32.115,32.4391,189900.0
2006-03-07 14:00:00,50.04,50.04,49.91,49.91,146500.0,32.4391,32.4391,32.3548,32.3548,146500.0
2006-03-07 14:30:00,49.94,50.13,49.87,50.08,159500.0,32.3743,32.4974,32.3289,32.465,159500.0
2006-03-07 15:00:00,50.08,50.15,49.93,49.97,146700.0,32.465,32.5104,32.3678,32.3937,146700.0
2006-03-07 15:30:00,49.98,50.18,49.92,50.09,243300.0,32.4002,32.5299,32.3613,32.4715,243300.0
2006-03-08 09:30:00,49.5,50.0,48.34,48.94,575800.0,32.089,32.4132,31.337,31.726,575800.0
2006-03-08 10:00:00,48.93,48.93,48.78,48.82,319900.0,31.7195,31.7195,31.6223,31.6482,319900.0
2006-03-08 10:30:00,48.82,49.09,48.81,48.9,207500.0,31.6482,31.8232,31.6417,31.7001,207500.0
2006-03-08 11:00:00,48.9,48.93,48.54,48.6,243700.0,31.7001,31.7195,31.4667,31.5056,243700.0
2006-03-08 11:30:00,48.61,48.69,48.12,48.17,197900.0,31.5121,31.5639,31.1944,31.2268,197900.0
2006-03-08 12:00:00,48.18,48.6,48.15,48.6,125100.0,31.2333,31.5056,31.2139,31.5056,125100.0
2006-03-08 12:30:00,48.6,48.85,48.55,48.83,108200.0,31.5056,31.6677,31.4732,31.6547,108200.0
2006-03-08 13:00:00,48.83,48.94,48.79,48.9,115800.0,31.6547,31.726,31.6288,31.7001,115800.0
2006-03-08 13:30:00,48.9,49.02,48.8,48.84,83500.0,31.7001,31.7779,31.6352,31.6612,83500.0
2006-03-08 14:00:00,48.84,48.99,48.72,48.72,127600.0,31.6612,31.7584,31.5834,31.5834,127600.0
2006-03-08 14:30:00,48.71,49.16,48.69,49.05,298000.0,31.5769,31.8686,31.5639,31.7973,298000.0
2006-03-08 15:00:00,49.05,49.1,48.95,49.06,180800.0,31.7973,31.8297,31.7325,31.8038,180800.0
2006-03-08 15:30:00,49.06,49.06,48.84,48.97,178400.0,31.8038,31.8038,31.6612,31.7455,178400.0
2006-03-09 09:30:00,49.07,49.94,49.02,49.89,190200.0,31.8103,32.3743,31.7779,32.3419,190200.0
2006-03-09 10:00:00,49.9,49.99,49.68,49.92,198900.0,32.3483,32.4067,32.2057,32.3613,198900.0
2006-03-09 10:30:00,49.9,49.95,49.74,49.74,73400.0,32.3483,32.3808,32.2446,32.2446,73400.0
2006-03-09 11:00:00,49.75,49.83,49.65,49.77,75000.0,32.2511,32.303,32.1863,32.2641,75000.0
2006-03-09 11:30:00,49.74,49.87,49.73,49.8,40400.0,32.2446,32.3289,32.2381,32.2835,40400.0
2006-03-09 12:00:00,49.79,49.83,49.6,49.75,44600.0,32.277,32.303,32.1539,32.2511,44600.0
2006-03-09 12:30:00,49.75,49.76,49.55,49.55,59800.0,32.2511,32.2576,32.1214,32.1214,59800.0
2006-03-09 13:00:00,49.55,49.56,49.13,49.17,81400.0,32.1214,32.1279,31.8492,31.8751,81400.0
2006-03-09 13:30:00,49.17,49.58,49.16,49.53,83900.0,31.8751,32.1409,31.8686,32.1085,83900.0
2006-03-09 14:00:00,49.53,49.6,49.52,49.59,299800.0,32.1085,32.1539,32.102,32.1474,299800.0
2006-03-09 14:30:00,49.59,49.69,49.51,49.61,111200.0,32.1474,32.2122,32.0955,32.1603,111200.0
2006-03-09 15:00:00,49.61,49.62,49.31,49.4,214600.0,32.1603,32.1668,31.9659,32.0242,214600.0
2006-03-09 15:30:00,49.41,49.47,49.35,49.43,181900.0,32.0307,32.0696,31.9918,32.0437,181900.0
2006-03-10 09:30:00,49.45,49.89,49.36,49.66,159200.0,32.0566,32.3419,31.9983,32.1928,159200.0
2006-03-10 10:00:00,49.66,49.78,49.5,49.66,119600.0,32.1928,32.2705,32.089,32.1928,119600.0
2006-03-10 10:30:00,49.7,50.25,49.68,50.06,170800.0,32.2187,32.5752,32.2057,32.4521,170800.0
2006-03-10 11:00:00,50.06,50.33,50.04,50.29,159300.0,32.4521,32.6271,32.4391,32.6012,159300.0
2006-03-10 11:30:00,50.29,50.63,50.24,50.59,203400.0,32.6012,32.8216,32.5687,32.7956,203400.0
2006-03-10 12:00:00,50.59,50.75,50.57,50.6,183000.0,32.7956,32.8994,32.7827,32.8021,183000.0
2006-03-10 12:30:00,50.6,50.63,50.39,50.49,196700.0,32.8021,32.8216,32.666,32.7308,196700.0
2006-03-10 13:00:00,50.5,50.6,50.45,50.52,42000.0,32.7373,32.8021,32.7049,32.7503,42000.0
2006-03-10 13:30:00,50.53,50.63,50.44,50.59,55400.0,32.7567,32.8216,32.6984,32.7956,55400.0
2006-03-10 14:00:00,50.6,50.69,50.52,50.53,125600.0,32.8021,32.8605,32.7503,32.7567,125600.0
2006-03-10 14:30:00,50.53,50.69,50.5,50.6,172300.0,32.7567,32.8605,32.7373,32.8021,172300.0
2006-03-10 15:00:00,50.62,50.63,50.39,50.5,234800.0,32.8151,32.8216,32.666,32.7373,234800.0
2006-03-10 15:30:00,50.5,50.81,50.5,50.81,230200.0,32.7373,32.9383,32.7373,32.9383,230200.0
2006-03-13 09:30:00,51.22,51.48,51.15,51.35,189600.0,33.204,33.3726,33.1587,33.2883,189600.0
2006-03-13 10:00:00,51.35,51.59,51.33,51.48,131600.0,33.2883,33.4439,33.2754,33.3726,131600.0
2006-03-13 10:30:00,51.49,51.59,51.46,51.46,108900.0,33.3791,33.4439,33.3596,33.3596,108900.0
2006-03-13 11:00:00,51.46,51.46,51.17,51.24,114100.0,33.3596,33.3596,33.1716,33.217,114100.0
2006-03-13 11:30:00,51.23,51.35,51.16,51.22,92200.0,33.2105,33.2883,33.1652,33.204,92200.0
2006-03-13 12:00:00,51.23,51.24,51.15,51.22,50600.0,33.2105,33.217,33.1587,33.204,50600.0
2006-03-13 12:30:00,51.21,51.23,51.13,51.21,54600.0,33.1976,33.2105,33.1457,33.1976,54600.0
2006-03-13 13:00:00,51.22,51.27,51.15,51.2,68300.0,33.204,33.2365,33.1587,33.1911,68300.0
2006-03-13 13:30:00,51.2,51.3,51.19,51.24,79600.0,33.1911,33.2559,33.1846,33.217,79600.0
2006-03-13 14:00:00,51.25,51.32,51.22,51.3,86700.0,33.2235,33.2689,33.204,33.2559,86700.0
2006-03-13 14:30:00,51.3,51.34,50.97,51.01,157300.0,33.2559,33.2818,33.042,33.0679,157300.0
2006-03-13 15:00:00,51.03,51.18,51.0,51.05,144700.0,33.0809,33.1781,33.0614,33.0938,144700.0
2006-03-13 15:30:00,51.06,51.25,51.06,51.23,164600.0,33.1003,33.2235,33.1003,33.2105,164600.0
2006-03-14 09:30:00,51.34,51.7,51.26,51.55,195800.0,33.2818,33.5152,33.23,33.418,195800.0
2006-03-14 10:00:00,51.55,51.63,51.11,51.12,187300.0,33.418,33.4698,33.1327,33.1392,187300.0
2006-03-14 10:30:00,51.12,51.27,51.1,51.16,96600.0,33.1392,33.2365,33.1263,33.1652,96600.0
2006-03-14 11:00:00,51.16,51.17,50.85,51.01,86600.0,33.1652,33.1716,32.9642,33.0679,86600.0
2006-03-14 11:30:00,51.02,51.07,50.97,51.06,95600.0,33.0744,33.1068,33.042,33.1003,95600.0
2006-03-14 12:00:00,51.04,51.25,50.99,51.25,74400.0,33.0874,33.2235,33.0549,33.2235,74400.0
2006-03-14 12:30:00,51.25,51.36,51.19,51.26,77900.0,33.2235,33.2948,33.1846,33.23,77900.0
2006-03-14 13:00:00,51.24,51.41,51.13,51.41,71500.0,33.217,33.3272,33.1457,33.3272,71500.0
2006-03-14 13:30:00,51.4,51.41,51.2,51.33,75000.0,33.3207,33.3272,33.1911,33.2754,75000.0
2006-03-14 14:00:00,51.33,51.67,51.3,51.67,80600.0,33.2754,33.4958,33.2559,33.4958,80600.0
2006-03-14 14:30:00,51.67,51.76,51.58,51.68,137000.0,33.4958,33.5541,33.4374,33.5022,137000.0
2006-03-14 15:00:00,51.68,51.78,51.61,51.63,110900.0,33.5022,33.5671,33.4569,33.4698,110900.0
2006-03-14 15:30:00,51.63,51.7,51.47,51.48,251400.0,33.4698,33.5152,33.3661,33.3726,251400.0
2006-03-15 09:30:00,53.25,53.94,52.77,53.82,582900.0,34.52,34.9673,34.2089,34.8895,582900.0
2006-03-15 10:00:00,53.81,53.81,53.01,53.06,346100.0,34.883,34.883,34.3644,34.3969,346100.0
2006-03-15 10:30:00,53.04,53.12,52.65,52.79,386300.0,34.3839,34.4357,34.1311,34.2218,386300.0
2006-03-15 11:00:00,52.78,53.11,52.78,53.11,250300.0,34.2153,34.4293,34.2153,34.4293,250300.0
2006-03-15 11:30:00,53.11,53.23,53.05,53.13,352100.0,34.4293,34.5071,34.3904,34.4422,352100.0
2006-03-15 12:00:00,53.13,53.33,53.11,53.26,143600.0,34.4422,34.5719,34.4293,34.5265,143600.0
2006-03-15 12:30:00,53.26,53.42,53.22,53.38,155000.0,34.5265,34.6302,34.5006,34.6043,155000.0
2006-03-15 13:00:00,53.4,53.48,53.32,53.42,117600.0,34.6173,34.6691,34.5654,34.6302,117600.0
2006-03-15 13:30:00,53.41,53.48,53.29,53.35,152400.0,34.6237,34.6691,34.546,34.5848,152400.0
2006-03-15 14:00:00,53.34,53.6,53.33,53.52,341500.0,34.5784,34.7469,34.5719,34.6951,341500.0
2006-03-15 14:30:00,53.54,53.62,53.39,53.57,126800.0,34.708,34.7599,34.6108,34.7275,126800.0
2006-03-15 15:00:00,53.57,54.0,53.57,53.88,270700.0,34.7275,35.0062,34.7275,34.9284,270700.0
2006-03-15 15:30:00,53.87,53.96,53.81,53.92,275000.0,34.9219,34.9803,34.883,34.9544,275000.0
2006-03-16 09:30:00,54.27,54.28,53.78,53.95,356300.0,35.1813,35.1877,34.8636,34.9738,356300.0
2006-03-16 10:00:00,53.95,54.0,53.52,53.57,246400.0,34.9738,35.0062,34.6951,34.7275,246400.0
2006-03-16 10:30:00,53.59,53.8,53.38,53.43,224600.0,34.7404,34.8766,34.6043,34.6367,224600.0
2006-03-16 11:00:00,53.42,53.78,53.4,53.77,104100.0,34.6302,34.8636,34.6173,34.8571,104100.0
2006-03-16 11:30:00,53.77,53.89,53.74,53.77,87500.0,34.8571,34.9349,34.8377,34.8571,87500.0
2006-03-16 12:00:00,53.77,53.89,53.73,53.87,83700.0,34.8571,34.9349,34.8312,34.9219,83700.0
2006-03-16 12:30:00,53.88,53.93,53.83,53.85,116000.0,34.9284,34.9608,34.896,34.909,116000.0
2006-03-16 13:00:00,53.85,53.85,53.5,53.55,110300.0,34.909,34.909,34.6821,34.7145,110300.0
2006-03-16 13:30:00,53.57,53.84,53.53,53.6,158000.0,34.7275,34.9025,34.7015,34.7469,158000.0
2006-03-16 14:00:00,53.59,53.74,53.48,53.59,144000.0,34.7404,34.8377,34.6691,34.7404,144000.0
2006-03-16 14:30:00,53.59,53.59,53.46,53.53,104300.0,34.7404,34.7404,34.6562,34.7015,104300.0
2006-03-16 15:00:00,53.53,53.63,53.5,53.61,139800.0,34.7015,34.7664,34.6821,34.7534,139800.0
2006-03-16 15:30:00,53.61,53.72,53.54,53.66,248800.0,34.7534,34.8247,34.708,34.7858,248800.0
2006-03-17 09:30:00,54.0,54.05,53.2,53.4,586300.0,35.0062,35.0386,34.4876,34.6173,586300.0
2006-03-17 10:00:00,53.4,53.74,53.36,53.69,121900.0,34.6173,34.8377,34.5913,34.8053,121900.0
2006-03-17 10:30:00,53.7,53.85,53.46,53.85,70100.0,34.8117,34.909,34.6562,34.909,70100.0
2006-03-17 11:00:00,53.85,54.12,53.81,53.85,97800.0,34.909,35.084,34.883,34.909,97800.0
2006-03-17 11:30:00,53.85,53.92,53.84,53.9,69300.0,34.909,34.9544,34.9025,34.9414,69300.0
2006-03-17 12:00:00,53.9,54.15,53.89,54.15,70700.0,34.9414,35.1035,34.9349,35.1035,70700.0
2006-03-17 12:30:00,54.16,54.23,54.13,54.22,93000.0,35.1099,35.1553,35.0905,35.1488,93000.0
2006-03-17 13:00:00,54.22,54.36,54.15,54.21,71400.0,35.1488,35.2396,35.1035,35.1424,71400.0
2006-03-17 13:30:00,54.22,54.22,53.84,53.84,85000.0,35.1488,35.1488,34.9025,34.9025,85000.0
2006-03-17 14:00:00,53.85,53.98,53.85,53.97,101000.0,34.909,34.9933,34.909,34.9868,101000.0
2006-03-17 14:30:00,53.98,54.02,53.79,53.85,78700.0,34.9933,35.0192,34.8701,34.909,78700.0
2006-03-17 15:00:00,53.85,53.95,53.8,53.92,142600.0,34.909,34.9738,34.8766,34.9544,142600.0
2006-03-17 15:30:00,53.92,54.09,53.87,53.94,231300.0,34.9544,35.0646,34.9219,34.9673,231300.0
2006-03-20 09:30:00,53.95,54.64,53.95,54.25,182800.0,34.9738,35.4211,34.9738,35.1683,182800.0
2006-03-20 10:00:00,54.24,54.28,53.77,53.89,180500.0,35.1618,35.1877,34.8571,34.9349,180500.0
2006-03-20 10:30:00,53.89,53.89,53.42,53.64,130000.0,34.9349,34.9349,34.6302,34.7728,130000.0
2006-03-20 11:00:00,53.64,53.79,53.54,53.59,78400.0,34.7728,34.8701,34.708,34.7404,78400.0
2006-03-20 11:30:00,53.59,53.75,53.55,53.68,77400.0,34.7404,34.8442,34.7145,34.7988,77400.0
2006-03-20 12:00:00,53.69,53.79,53.6,53.74,89100.0,34.8053,34.8701,34.7469,34.8377,89100.0
2006-03-20 12:30:00,53.75,53.96,53.75,53.94,82800.0,34.8442,34.9803,34.8442,34.9673,82800.0
2006-03-20 13:00:00,53.94,53.94,53.77,53.81,29800.0,34.9673,34.9673,34.8571,34.883,29800.0
2006-03-20 13:30:00,53.81,53.83,53.67,53.83,49100.0,34.883,34.896,34.7923,34.896,49100.0
2006-03-20 14:00:00,53.83,53.89,53.73,53.77,63300.0,34.896,34.9349,34.8312,34.8571,63300.0
2006-03-20 14:30:00,53.74,53.81,53.7,53.72,45200.0,34.8377,34.883,34.8117,34.8247,45200.0
2006-03-20 15:00:00,53.72,53.9,53.72,53.8,74800.0,34.8247,34.9414,34.8247,34.8766,74800.0
2006-03-20 15:30:00,53.8,54.0,53.78,53.95,105700.0,34.8766,35.0062,34.8636,34.9738,105700.0
2006-03-21 09:30:00,54.29,54.33,53.97,54.17,237600.0,35.1942,35.2201,34.9868,35.1164,237600.0
2006-03-21 10:00:00,54.16,54.24,53.88,53.88,147900.0,35.1099,35.1618,34.9284,34.9284,147900.0
2006-03-21 10:30:00,53.89,54.13,53.87,54.0,83400.0,34.9349,35.0905,34.9219,35.0062,83400.0
2006-03-21 11:00:00,54.0,54.39,54.0,54.36,93100.0,35.0062,35.259,35.0062,35.2396,93100.0
2006-03-21 11:30:00,54.36,54.85,54.35,54.83,142500.0,35.2396,35.5572,35.2331,35.5443,142500.0
2006-03-21 12:00:00,54.85,54.9,54.66,54.69,129800.0,35.5572,35.5897,35.4341,35.4535,129800.0
2006-03-21 12:30:00,54.69,54.93,54.69,54.79,109400.0,35.4535,35.6091,35.4535,35.5183,109400.0
2006-03-21 13:00:00,54.79,54.8,54.25,54.42,113400.0,35.5183,35.5248,35.1683,35.2785,113400.0
2006-03-21 13:30:00,54.41,54.56,54.26,54.29,81300.0,35.272,35.3692,35.1748,35.1942,81300.0
2006-03-21 14:00:00,54.27,54.37,54.15,54.18,115500.0,35.1813,35.2461,35.1035,35.1229,115500.0
2006-03-21 14:30:00,54.2,54.24,53.85,53.91,105600.0,35.1359,35.1618,34.909,34.9479,105600.0
2006-03-21 15:00:00,53.91,53.93,53.63,53.63,139400.0,34.9479,34.9608,34.7664,34.7664,139400.0
2006-03-21 15:30:00,53.63,53.67,53.36,53.57,161100.0,34.7664,34.7923,34.5913,34.7275,161100.0
2006-03-22 09:30:00,53.41,54.24,53.41,54.24,127400.0,34.6237,35.1618,34.6237,35.1618,127400.0
2006-03-22 10:00:00,54.22,54.3,53.71,53.92,110400.0,35.1488,35.2007,34.8182,34.9544,110400.0
2006-03-22 10:30:00,53.91,54.09,53.85,53.93,75300.0,34.9479,35.0646,34.909,34.9608,75300.0
2006-03-22 11:00:00,53.93,54.19,53.82,53.9,53100.0,34.9608,35.1294,34.8895,34.9414,53100.0
2006-03-22 11:30:00,53.91,54.27,53.85,54.0,77900.0,34.9479,35.1813,34.909,35.0062,77900.0
2006-03-22 12:00:00,54.01,54.22,54.01,54.11,33400.0,35.0127,35.1488,35.0127,35.0775,33400.0
2006-03-22 12:30:00,54.12,54.2,54.05,54.2,47600.0,35.084,35.1359,35.0386,35.1359,47600.0
2006-03-22 13:00:00,54.25,54.43,54.24,54.41,56700.0,35.1683,35.285,35.1618,35.272,56700.0
2006-03-22 13:30:00,54.42,54.58,54.36,54.53,59900.0,35.2785,35.3822,35.2396,35.3498,59900.0
2006-03-22 14:00:00,54.53,54.63,54.3,54.34,82600.0,35.3498,35.4146,35.2007,35.2266,82600.0
2006-03-22 14:30:00,54.35,54.7,54.3,54.57,134800.0,35.2331,35.46,35.2007,35.3757,134800.0
2006-03-22 15:00:00,54.58,54.61,54.44,54.52,79500.0,35.3822,35.4017,35.2915,35.3433,79500.0
2006-03-22 15:30:00,54.54,54.75,54.51,54.75,122500.0,35.3563,35.4924,35.3368,35.4924,122500.0
2006-03-23 09:30:00,54.73,54.74,53.72,53.92,208200.0,35.4795,35.4859,34.8247,34.9544,208200.0
2006-03-23 10:00:00,53.92,53.92,53.13,53.18,193200.0,34.9544,34.9544,34.4422,34.4746,193200.0
2006-03-23 10:30:00,53.2,53.27,52.9,52.99,268000.0,34.4876,34.533,34.2931,34.3515,268000.0
2006-03-23 11:00:00,53.01,53.18,52.78,52.87,174100.0,34.3644,34.4746,34.2153,34.2737,174100.0
2006-03-23 11:30:00,52.87,52.98,52.85,52.9,135400.0,34.2737,34.345,34.2607,34.2931,135400.0
2006-03-23 12:00:00,52.91,53.11,52.89,53.04,98400.0,34.2996,34.4293,34.2866,34.3839,98400.0
2006-03-23 12:30:00,53.06,53.42,53.02,53.21,122300.0,34.3969,34.6302,34.3709,34.4941,122300.0
2006-03-23 13:00:00,53.21,53.24,53.02,53.07,83000.0,34.4941,34.5135,34.3709,34.4033,83000.0
2006-03-23 13:30:00,53.06,53.08,52.91,52.98,136600.0,34.3969,34.4098,34.2996,34.345,136600.0
2006-03-23 14:00:00,52.98,53.14,52.78,53.04,148800.0,34.345,34.4487,34.2153,34.3839,148800.0
2006-03-23 14:30:00,53.03,53.03,52.81,52.93,118500.0,34.3774,34.3774,34.2348,34.3126,118500.0
2006-03-23 15:00:00,52.92,52.98,52.87,52.96,172400.0,34.3061,34.345,34.2737,34.332,172400.0
2006-03-23 15:30:00,52.97,52.98,52.9,52.9,268100.0,34.3385,34.345,34.2931,34.2931,268100.0
2006-03-24 09:30:00,53.12,53.18,52.27,52.63,196500.0,34.4357,34.4746,33.8847,34.1181,196500.0
2006-03-24 10:00:00,52.67,53.4,52.67,53.23,174700.0,34.144,34.6173,34.144,34.5071,174700.0
2006-03-24 10:30:00,53.23,53.25,53.11,53.22,88400.0,34.5071,34.52,34.4293,34.5006,88400.0
2006-03-24 11:00:00,53.21,53.31,53.15,53.15,126800.0,34.4941,34.5589,34.4552,34.4552,126800.0
2006-03-24 11:30:00,53.15,53.33,53.15,53.22,135600.0,34.4552,34.5719,34.4552,34.5006,135600.0
2006-03-24 12:00:00,53.24,53.25,53.17,53.25,36600.0,34.5135,34.52,34.4682,34.52,36600.0
2006-03-24 12:30:00,53.25,53.25,53.18,53.21,43900.0,34.52,34.52,34.4746,34.4941,43900.0
2006-03-24 13:00:00,53.22,53.25,53.12,53.19,36700.0,34.5006,34.52,34.4357,34.4811,36700.0
2006-03-24 13:30:00,53.19,53.25,53.16,53.25,76300.0,34.4811,34.52,34.4617,34.52,76300.0
2006-03-24 14:00:00,53.24,53.4,53.19,53.34,154400.0,34.5135,34.6173,34.4811,34.5784,154400.0
2006-03-24 14:30:00,53.33,53.43,53.23,53.26,60400.0,34.5719,34.6367,34.5071,34.5265,60400.0
2006-03-24 15:00:00,53.27,53.4,53.13,53.25,94200.0,34.533,34.6173,34.4422,34.52,94200.0
2006-03-24 15:30:00,53.26,53.31,53.16,53.28,105900.0,34.5265,34.5589,34.4617,34.5395,105900.0
2006-03-27 09:30:00,52.35,54.0,52.35,54.0,213300.0,33.9366,35.0062,33.9366,35.0062,213300.0
2006-03-27 10:00:00,53.99,54.01,53.52,53.67,104000.0,34.9997,35.0127,34.6951,34.7923,104000.0
2006-03-27 10:30:00,53.68,53.74,53.51,53.53,82800.0,34.7988,34.8377,34.6886,34.7015,82800.0
2006-03-27 11:00:00,53.51,53.65,53.3,53.51,109700.0,34.6886,34.7793,34.5524,34.6886,109700.0
2006-03-27 11:30:00,53.51,53.93,53.48,53.81,112200.0,34.6886,34.9608,34.6691,34.883,112200.0
2006-03-27 12:00:00,53.81,53.82,53.7,53.82,82900.0,34.883,34.8895,34.8117,34.8895,82900.0
2006-03-27 12:30:00,53.82,54.2,53.81,54.12,95800.0,34.8895,35.1359,34.883,35.084,95800.0
2006-03-27 13:00:00,54.13,54.34,54.03,54.05,113700.0,35.0905,35.2266,35.0257,35.0386,113700.0
2006-03-27 13:30:00,54.04,54.09,53.92,53.94,79400.0,35.0321,35.0646,34.9544,34.9673,79400.0
2006-03-27 14:00:00,53.94,54.13,53.91,54.09,66000.0,34.9673,35.0905,34.9479,35.0646,66000.0
2006-03-27 14:30:00,54.09,54.11,53.92,53.95,68100.0,35.0646,35.0775,34.9544,34.9738,68100.0
2006-03-27 15:00:00,53.96,53.98,53.75,53.78,113200.0,34.9803,34.9933,34.8442,34.8636,113200.0
2006-03-27 15:30:00,53.78,53.81,53.6,53.7,143000.0,34.8636,34.883,34.7469,34.8117,143000.0
2006-03-28 09:30:00,53.59,53.6,52.88,53.22,152900.0,34.7404,34.7469,34.2802,34.5006,152900.0
2006-03-28 10:00:00,53.23,53.48,53.1,53.44,94300.0,34.5071,34.6691,34.4228,34.6432,94300.0
2006-03-28 10:30:00,53.45,53.49,53.3,53.41,40400.0,34.6497,34.6756,34.5524,34.6237,40400.0
2006-03-28 11:00:00,53.41,53.45,53.27,53.28,45500.0,34.6237,34.6497,34.533,34.5395,45500.0
2006-03-28 11:30:00,53.31,53.34,53.21,53.27,51200.0,34.5589,34.5784,34.4941,34.533,51200.0
2006-03-28 12:00:00,53.27,53.65,53.26,53.6,53400.0,34.533,34.7793,34.5265,34.7469,53400.0
2006-03-28 12:30:00,53.61,53.82,53.61,53.76,44500.0,34.7534,34.8895,34.7534,34.8506,44500.0
2006-03-28 13:00:00,53.75,53.76,53.65,53.72,37300.0,34.8442,34.8506,34.7793,34.8247,37300.0
2006-03-28 13:30:00,53.73,53.76,53.54,53.54,119500.0,34.8312,34.8506,34.708,34.708,119500.0
2006-03-28 14:00:00,53.54,53.66,53.22,53.35,130500.0,34.708,34.7858,34.5006,34.5848,130500.0
2006-03-28 14:30:00,53.32,53.49,53.23,53.4,168400.0,34.5654,34.6756,34.5071,34.6173,168400.0
2006-03-28 15:00:00,53.44,53.46,53.2,53.38,152300.0,34.6432,34.6562,34.4876,34.6043,152300.0
2006-03-28 15:30:00,53.38,53.54,53.38,53.54,191600.0,34.6043,34.708,34.6043,34.708,191600.0
2006-03-29 09:30:00,53.41,53.45,53.11,53.27,128500.0,34.6237,34.6497,34.4293,34.533,128500.0
2006-03-29 10:00:00,53.31,53.67,53.24,53.62,121300.0,34.5589,34.7923,34.5135,34.7599,121300.0
2006-03-29 10:30:00,53.62,53.66,53.45,53.63,107200.0,34.7599,34.7858,34.6497,34.7664,107200.0
2006-03-29 11:00:00,53.65,53.94,53.63,53.84,129000.0,34.7793,34.9673,34.7664,34.9025,129000.0
2006-03-29 11:30:00,53.86,53.89,53.75,53.83,195100.0,34.9155,34.9349,34.8442,34.896,195100.0
2006-03-29 12:00:00,53.84,53.91,53.82,53.83,93100.0,34.9025,34.9479,34.8895,34.896,93100.0
2006-03-29 12:30:00,53.83,53.85,53.75,53.76,71000.0,34.896,34.909,34.8442,34.8506,71000.0
2006-03-29 13:00:00,53.76,53.85,53.72,53.75,57300.0,34.8506,34.909,34.8247,34.8442,57300.0
2006-03-29 13:30:00,53.75,53.82,53.63,53.77,121100.0,34.8442,34.8895,34.7664,34.8571,121100.0
2006-03-29 14:00:00,53.77,53.77,53.43,53.43,146700.0,34.8571,34.8571,34.6367,34.6367,146700.0
2006-03-29 14:30:00,53.45,53.57,53.32,53.46,140400.0,34.6497,34.7275,34.5654,34.6562,140400.0
2006-03-29 15:00:00,53.49,53.63,53.44,53.51,214200.0,34.6756,34.7664,34.6432,34.6886,214200.0
2006-03-29 15:30:00,53.52,53.57,53.39,53.46,270400.0,34.6951,34.7275,34.6108,34.6562,270400.0
2006-03-30 09:30:00,53.45,53.89,53.4,53.88,168600.0,34.6497,34.9349,34.6173,34.9284,168600.0
2006-03-30 10:00:00,53.9,54.24,53.9,53.99,164700.0,34.9414,35.1618,34.9414,34.9997,164700.0
2006-03-30 10:30:00,54.0,54.16,53.95,54.05,141000.0,35.0062,35.1099,34.9738,35.0386,141000.0
2006-03-30 11:00:00,54.04,54.05,53.68,53.74,111300.0,35.0321,35.0386,34.7988,34.8377,111300.0
2006-03-30 11:30:00,53.74,53.85,53.65,53.77,64200.0,34.8377,34.909,34.7793,34.8571,64200.0
2006-03-30 12:00:00,53.81,54.16,53.77,54.1,73300.0,34.883,35.1099,34.8571,35.071,73300.0
2006-03-30 12:30:00,54.08,54.08,53.75,53.89,83900.0,35.0581,35.0581,34.8442,34.9349,83900.0
2006-03-30 13:00:00,53.9,53.97,53.79,53.91,215000.0,34.9414,34.9868,34.8701,34.9479,215000.0
2006-03-30 13:30:00,53.92,53.92,53.66,53.82,99100.0,34.9544,34.9544,34.7858,34.8895,99100.0
2006-03-30 14:00:00,53.81,53.98,53.66,53.86,78900.0,34.883,34.9933,34.7858,34.9155,78900.0
2006-03-30 14:30:00,53.86,53.97,53.75,53.78,115000.0,34.9155,34.9868,34.8442,34.8636,115000.0
2006-03-30 15:00:00,53.79,53.97,53.74,53.9,86600.0,34.8701,34.9868,34.8377,34.9414,86600.0
2006-03-30 15:30:00,53.91,53.98,53.81,53.84,151700.0,34.9479,34.9933,34.883,34.9025,151700.0
2006-03-31 09:30:00,53.89,54.35,53.8,54.27,193500.0,34.9349,35.2331,34.8766,35.1813,193500.0
2006-03-31 10:00:00,54.24,54.39,54.09,54.23,114100.0,35.1618,35.259,35.0646,35.1553,114100.0
2006-03-31 10:30:00,54.18,54.34,54.03,54.11,91800.0,35.1229,35.2266,35.0257,35.0775,91800.0
2006-03-31 11:00:00,54.11,54.33,54.01,54.14,149500.0,35.0775,35.2201,35.0127,35.097,149500.0
2006-03-31 11:30:00,54.14,54.38,54.14,54.35,57400.0,35.097,35.2526,35.097,35.2331,57400.0
2006-03-31 12:00:00,54.35,54.4,54.28,54.37,48100.0,35.2331,35.2655,35.1877,35.2461,48100.0
2006-03-31 12:30:00,54.36,54.4,54.3,54.3,56600.0,35.2396,35.2655,35.2007,35.2007,56600.0
2006-03-31 13:00:00,54.3,54.41,53.97,54.06,194700.0,35.2007,35.272,34.9868,35.0451,194700.0
2006-03-31 13:30:00,54.06,54.06,53.72,53.79,100700.0,35.0451,35.0451,34.8247,34.8701,100700.0
2006-03-31 14:00:00,53.78,53.85,53.74,53.79,88400.0,34.8636,34.909,34.8377,34.8701,88400.0
2006-03-31 14:30:00,53.77,54.02,53.75,53.91,103500.0,34.8571,35.0192,34.8442,34.9479,103500.0
2006-03-31 15:00:00,53.9,54.18,53.87,54.18,79100.0,34.9414,35.1229,34.9219,35.1229,79100.0
2006-03-31 15:30:00,54.16,54.23,53.95,54.07,153400.0,35.1099,35.1553,34.9738,35.0516,153400.0
2006-04-03 09:30:00,54.5,55.09,54.43,55.0,305300.0,35.3304,35.7128,35.285,35.6545,305300.0
2006-04-03 10:00:00,55.0,55.04,54.88,54.99,200100.0,35.6545,35.6804,35.5767,35.648,200100.0
2006-04-03 10:30:00,55.0,55.25,54.93,55.18,161200.0,35.6545,35.8165,35.6091,35.7712,161200.0
2006-04-03 11:00:00,55.19,55.25,55.11,55.22,90300.0,35.7777,35.8165,35.7258,35.7971,90300.0
2006-04-03 11:30:00,55.22,55.27,55.12,55.21,83800.0,35.7971,35.8295,35.7323,35.7906,83800.0
2006-04-03 12:00:00,55.21,55.23,55.12,55.19,81500.0,35.7906,35.8036,35.7323,35.7777,81500.0
2006-04-03 12:30:00,55.2,55.22,54.92,54.99,216500.0,35.7841,35.7971,35.6026,35.648,216500.0
2006-04-03 13:00:00,54.99,55.12,54.94,55.12,112100.0,35.648,35.7323,35.6156,35.7323,112100.0
2006-04-03 13:30:00,55.12,55.24,54.97,55.15,112800.0,35.7323,35.8101,35.635,35.7517,112800.0
2006-04-03 14:00:00,55.14,55.23,55.03,55.15,89600.0,35.7452,35.8036,35.6739,35.7517,89600.0
2006-04-03 14:30:00,55.15,55.21,55.0,55.08,92900.0,35.7517,35.7906,35.6545,35.7063,92900.0
2006-04-03 15:00:00,55.07,55.16,54.93,55.16,145000.0,35.6999,35.7582,35.6091,35.7582,145000.0
2006-04-03 15:30:00,55.16,55.17,54.88,55.1,286900.0,35.7582,35.7647,35.5767,35.7193,286900.0
2006-04-04 09:30:00,55.2,55.8,55.11,55.42,278300.0,35.7841,36.1731,35.7258,35.9268,278300.0
2006-04-04 10:00:00,55.41,55.67,55.35,55.36,142200.0,35.9203,36.0888,35.8814,35.8879,142200.0
2006-04-04 10:30:00,55.38,55.52,55.36,55.47,95600.0,35.9008,35.9916,35.8879,35.9592,95600.0
2006-04-04 11:00:00,55.5,55.54,55.35,55.48,71500.0,35.9786,36.0045,35.8814,35.9656,71500.0
2006-04-04 11:30:00,55.49,56.09,55.49,55.98,127600.0,35.9721,36.3611,35.9721,36.2898,127600.0
2006-04-04 12:00:00,55.99,56.28,55.92,55.93,135100.0,36.2963,36.4843,36.2509,36.2574,135100.0
2006-04-04 12:30:00,55.9,55.91,55.76,55.86,59000.0,36.2379,36.2444,36.1472,36.212,59000.0
2006-04-04 13:00:00,55.85,55.87,55.66,55.76,73100.0,36.2055,36.2185,36.0823,36.1472,73100.0
2006-04-04 13:30:00,55.76,56.04,55.75,55.94,143500.0,36.1472,36.3287,36.1407,36.2638,143500.0
2006-04-04 14:00:00,55.97,55.99,55.78,55.91,171100.0,36.2833,36.2963,36.1601,36.2444,171100.0
2006-04-04 14:30:00,55.94,55.95,55.59,55.78,142200.0,36.2638,36.2703,36.037,36.1601,142200.0
2006-04-04 15:00:00,55.77,55.84,55.67,55.69,185100.0,36.1536,36.199,36.0888,36.1018,185100.0
2006-04-04 15:30:00,55.69,55.72,55.49,55.68,186100.0,36.1018,36.1212,35.9721,36.0953,186100.0
2006-04-05 09:30:00,55.47,56.16,55.47,56.04,200200.0,35.9592,36.4065,35.9592,36.3287,200200.0
2006-04-05 10:00:00,56.06,56.23,55.91,55.97,173600.0,36.3416,36.4518,36.2444,36.2833,173600.0
2006-04-05 10:30:00,55.97,56.01,55.58,55.6,134200.0,36.2833,36.3092,36.0305,36.0434,134200.0
2006-04-05 11:00:00,55.61,55.72,55.46,55.55,129800.0,36.0499,36.1212,35.9527,36.011,129800.0
2006-04-05 11:30:00,55.56,55.57,55.35,55.56,153200.0,36.0175,36.024,35.8814,36.0175,153200.0
2006-04-05 12:00:00,55.56,55.57,55.4,55.48,128600.0,36.0175,36.024,35.9138,35.9656,128600.0
2006-04-05 12:30:00,55.48,55.87,55.45,55.82,127700.0,35.9656,36.2185,35.9462,36.1861,127700.0
2006-04-05 13:00:00,55.82,56.08,55.82,55.87,97600.0,36.1861,36.3546,36.1861,36.2185,97600.0
2006-04-05 13:30:00,55.88,55.96,55.84,55.89,85000.0,36.225,36.2768,36.199,36.2314,85000.0
2006-04-05 14:00:00,55.88,55.99,55.81,55.9,97300.0,36.225,36.2963,36.1796,36.2379,97300.0
2006-04-05 14:30:00,55.9,55.98,55.74,55.98,102400.0,36.2379,36.2898,36.1342,36.2898,102400.0
2006-04-05 15:00:00,55.98,56.17,55.83,56.17,114800.0,36.2898,36.413,36.1925,36.413,114800.0
2006-04-05 15:30:00,56.17,56.17,56.03,56.13,185200.0,36.413,36.413,36.3222,36.387,185200.0
2006-04-06 09:30:00,56.0,56.11,55.94,55.96,153300.0,36.3027,36.3741,36.2638,36.2768,153300.0
2006-04-06 10:00:00,55.94,56.29,55.94,56.19,158200.0,36.2638,36.4907,36.2638,36.4259,158200.0
2006-04-06 10:30:00,56.17,56.18,56.02,56.05,172800.0,36.413,36.4194,36.3157,36.3352,172800.0
2006-04-06 11:00:00,56.03,56.37,56.02,56.08,90000.0,36.3222,36.5426,36.3157,36.3546,90000.0
2006-04-06 11:30:00,56.04,56.21,56.01,56.03,67800.0,36.3287,36.4389,36.3092,36.3222,67800.0
2006-04-06 12:00:00,56.03,56.03,55.93,55.93,121900.0,36.3222,36.3222,36.2574,36.2574,121900.0
2006-04-06 12:30:00,55.94,56.21,55.93,56.05,44100.0,36.2638,36.4389,36.2574,36.3352,44100.0
2006-04-06 13:00:00,56.06,56.21,56.04,56.1,38500.0,36.3416,36.4389,36.3287,36.3676,38500.0
2006-04-06 13:30:00,56.11,56.42,56.11,56.32,87900.0,36.3741,36.575,36.3741,36.5102,87900.0
2006-04-06 14:00:00,56.33,56.6,56.33,56.5,119500.0,36.5167,36.6917,36.5167,36.6269,119500.0
2006-04-06 14:30:00,56.5,56.57,56.37,56.45,88200.0,36.6269,36.6723,36.5426,36.5945,88200.0
2006-04-06 15:00:00,56.44,56.5,56.36,56.44,94300.0,36.588,36.6269,36.5361,36.588,94300.0
2006-04-06 15:30:00,56.43,56.44,56.28,56.34,249900.0,36.5815,36.588,36.4843,36.5232,249900.0
2006-04-07 09:30:00,56.0,56.28,55.43,55.48,396800.0,36.3027,36.4843,35.9332,35.9656,396800.0
2006-04-07 10:00:00,55.47,55.72,54.69,55.01,279700.0,35.9592,36.1212,35.4535,35.661,279700.0
2006-04-07 10:30:00,54.98,55.13,54.9,54.99,187800.0,35.6415,35.7388,35.5897,35.648,187800.0
2006-04-07 11:00:00,55.0,55.31,55.0,55.05,167700.0,35.6545,35.8554,35.6545,35.6869,167700.0
2006-04-07 11:30:00,55.06,55.08,54.49,54.57,206800.0,35.6934,35.7063,35.3239,35.3757,206800.0
2006-04-07 12:00:00,54.57,54.6,54.4,54.48,106600.0,35.3757,35.3952,35.2655,35.3174,106600.0
2006-04-07 12:30:00,54.5,54.59,54.42,54.43,82800.0,35.3304,35.3887,35.2785,35.285,82800.0
2006-04-07 13:00:00,54.44,54.73,54.29,54.5,91300.0,35.2915,35.4795,35.1942,35.3304,91300.0
2006-04-07 13:30:00,54.49,54.59,54.32,54.55,93700.0,35.3239,35.3887,35.2137,35.3628,93700.0
2006-04-07 14:00:00,54.54,54.66,54.41,54.46,147500.0,35.3563,35.4341,35.272,35.3044,147500.0
2006-04-07 14:30:00,54.46,54.65,54.44,54.52,207300.0,35.3044,35.4276,35.2915,35.3433,207300.0
2006-04-07 15:00:00,54.51,54.68,54.41,54.51,235800.0,35.3368,35.447,35.272,35.3368,235800.0
2006-04-07 15:30:00,54.51,54.52,54.2,54.39,310200.0,35.3368,35.3433,35.1359,35.259,310200.0
2006-04-10 09:30:00,54.35,54.39,53.63,53.79,199200.0,35.2331,35.259,34.7664,34.8701,199200.0
2006-04-10 10:00:00,53.75,53.8,53.46,53.48,163900.0,34.8442,34.8766,34.6562,34.6691,163900.0
2006-04-10 10:30:00,53.48,53.8,53.43,53.73,132600.0,34.6691,34.8766,34.6367,34.8312,132600.0
2006-04-10 11:00:00,53.74,54.28,53.64,54.23,164800.0,34.8377,35.1877,34.7728,35.1553,164800.0
2006-04-10 11:30:00,54.25,54.44,54.16,54.44,134300.0,35.1683,35.2915,35.1099,35.2915,134300.0
2006-04-10 12:00:00,54.44,54.54,54.39,54.5,80100.0,35.2915,35.3563,35.259,35.3304,80100.0
2006-04-10 12:30:00,54.49,54.52,54.4,54.5,57700.0,35.3239,35.3433,35.2655,35.3304,57700.0
2006-04-10 13:00:00,54.5,54.52,54.44,54.51,75200.0,35.3304,35.3433,35.2915,35.3368,75200.0
2006-04-10 13:30:00,54.52,54.52,54.33,54.41,74700.0,35.3433,35.3433,35.2201,35.272,74700.0
2006-04-10 14:00:00,54.41,54.57,54.37,54.38,114800.0,35.272,35.3757,35.2461,35.2526,114800.0
2006-04-10 14:30:00,54.36,54.38,54.0,54.1,158900.0,35.2396,35.2526,35.0062,35.071,158900.0
2006-04-10 15:00:00,54.09,54.2,54.05,54.13,136500.0,35.0646,35.1359,35.0386,35.0905,136500.0
2006-04-10 15:30:00,54.13,54.23,54.03,54.16,215500.0,35.0905,35.1553,35.0257,35.1099,215500.0
2006-04-11 09:30:00,53.81,54.25,53.38,53.41,346100.0,34.883,35.1683,34.6043,34.6237,346100.0
2006-04-11 10:00:00,53.41,53.53,53.15,53.39,324500.0,34.6237,34.7015,34.4552,34.6108,324500.0
2006-04-11 10:30:00,53.39,53.46,53.15,53.29,265800.0,34.6108,34.6562,34.4552,34.546,265800.0
2006-04-11 11:00:00,53.3,53.72,53.16,53.66,283800.0,34.5524,34.8247,34.4617,34.7858,283800.0
2006-04-11 11:30:00,53.66,53.94,53.64,53.77,225100.0,34.7858,34.9673,34.7728,34.8571,225100.0
2006-04-11 12:00:00,53.78,54.03,53.75,53.94,374900.0,34.8636,35.0257,34.8442,34.9673,374900.0
2006-04-11 12:30:00,53.93,54.03,53.83,54.02,167700.0,34.9608,35.0257,34.896,35.0192,167700.0
2006-04-11 13:00:00,54.02,54.2,53.92,54.0,178600.0,35.0192,35.1359,34.9544,35.0062,178600.0
2006-04-11 13:30:00,54.0,54.12,53.88,53.94,164500.0,35.0062,35.084,34.9284,34.9673,164500.0
2006-04-11 14:00:00,53.95,54.24,53.95,54.18,161100.0,34.9738,35.1618,34.9738,35.1229,161100.0
2006-04-11 14:30:00,54.16,54.29,54.14,54.14,210400.0,35.1099,35.1942,35.097,35.097,210400.0
2006-04-11 15:00:00,54.14,54.14,53.97,54.02,254000.0,35.097,35.097,34.9868,35.0192,254000.0
2006-04-11 15:30:00,54.0,54.01,53.69,53.98,276000.0,35.0062,35.0127,34.8053,34.9933,276000.0
2006-04-12 09:30:00,54.2,54.2,53.51,53.61,172000.0,35.1359,35.1359,34.6886,34.7534,172000.0
2006-04-12 10:00:00,53.6,53.97,53.54,53.71,121700.0,34.7469,34.9868,34.708,34.8182,121700.0
2006-04-12 10:30:00,53.72,53.8,53.45,53.8,126300.0,34.8247,34.8766,34.6497,34.8766,126300.0
2006-04-12 11:00:00,53.81,54.0,53.57,53.99,148500.0,34.883,35.0062,34.7275,34.9997,148500.0
2006-04-12 11:30:00,53.99,54.07,53.75,53.8,169400.0,34.9997,35.0516,34.8442,34.8766,169400.0
2006-04-12 12:00:00,53.82,54.03,53.82,53.92,129000.0,34.8895,35.0257,34.8895,34.9544,129000.0
2006-04-12 12:30:00,53.92,54.18,53.91,54.18,109000.0,34.9544,35.1229,34.9479,35.1229,109000.0
2006-04-12 13:00:00,54.18,54.54,54.17,54.53,126800.0,35.1229,35.3563,35.1164,35.3498,126800.0
2006-04-12 13:30:00,54.54,54.64,54.49,54.55,99400.0,35.3563,35.4211,35.3239,35.3628,99400.0
2006-04-12 14:00:00,54.55,54.6,54.38,54.49,80700.0,35.3628,35.3952,35.2526,35.3239,80700.0
2006-04-12 14:30:00,54.51,54.74,54.46,54.68,124100.0,35.3368,35.4859,35.3044,35.447,124100.0
2006-04-12 15:00:00,54.68,54.78,54.62,54.64,165900.0,35.447,35.5119,35.4081,35.4211,165900.0
2006-04-12 15:30:00,54.64,54.75,54.52,54.67,199800.0,35.4211,35.4924,35.3433,35.4406,199800.0
2006-04-13 09:30:00,54.79,55.13,53.86,54.11,272200.0,35.5183,35.7388,34.9155,35.0775,272200.0
2006-04-13 10:00:00,54.15,54.35,53.88,53.92,195300.0,35.1035,35.2331,34.9284,34.9544,195300.0
2006-04-13 10:30:00,53.92,54.11,53.92,54.0,199800.0,34.9544,35.0775,34.9544,35.0062,199800.0
2006-04-13 11:00:00,54.0,54.13,53.93,53.99,160900.0,35.0062,35.0905,34.9608,34.9997,160900.0
2006-04-13 11:30:00,54.0,54.03,53.78,53.97,110200.0,35.0062,35.0257,34.8636,34.9868,110200.0
2006-04-13 12:00:00,53.94,53.95,53.76,53.78,71700.0,34.9673,34.9738,34.8506,34.8636,71700.0
2006-04-13 12:30:00,53.78,53.88,53.53,53.54,129200.0,34.8636,34.9284,34.7015,34.708,129200.0
2006-04-13 13:00:00,53.53,53.62,53.43,53.58,146500.0,34.7015,34.7599,34.6367,34.7339,146500.0
2006-04-13 13:30:00,53.61,54.03,53.61,53.97,102800.0,34.7534,35.0257,34.7534,34.9868,102800.0
2006-04-13 14:00:00,53.96,54.02,53.9,53.95,177400.0,34.9803,35.0192,34.9414,34.9738,177400.0
2006-04-13 14:30:00,53.95,53.96,53.63,53.7,76900.0,34.9738,34.9803,34.7664,34.8117,76900.0
2006-04-13 15:00:00,53.7,53.85,53.67,53.7,134700.0,34.8117,34.909,34.7923,34.8117,134700.0
2006-04-13 15:30:00,53.71,53.84,53.68,53.84,211000.0,34.8182,34.9025,34.7988,34.9025,211000.0
2006-04-17 09:30:00,53.5,54.14,53.45,53.95,215100.0,34.6821,35.097,34.6497,34.9738,215100.0
2006-04-17 10:00:00,53.95,54.42,53.87,54.36,157300.0,34.9738,35.2785,34.9219,35.2396,157300.0
2006-04-17 10:30:00,54.35,54.4,54.12,54.15,135100.0,35.2331,35.2655,35.084,35.1035,135100.0
2006-04-17 11:00:00,54.17,54.35,54.15,54.25,77000.0,35.1164,35.2331,35.1035,35.1683,77000.0
2006-04-17 11:30:00,54.26,54.39,54.24,54.35,117700.0,35.1748,35.259,35.1618,35.2331,117700.0
2006-04-17 12:00:00,54.35,54.46,54.08,54.1,69000.0,35.2331,35.3044,35.0581,35.071,69000.0
2006-04-17 12:30:00,54.1,54.14,53.87,53.95,59400.0,35.071,35.097,34.9219,34.9738,59400.0
2006-04-17 13:00:00,53.91,53.99,53.8,53.97,41800.0,34.9479,34.9997,34.8766,34.9868,41800.0
2006-04-17 13:30:00,53.97,54.01,53.75,54.01,130500.0,34.9868,35.0127,34.8442,35.0127,130500.0
2006-04-17 14:00:00,54.01,54.07,53.71,53.73,105100.0,35.0127,35.0516,34.8182,34.8312,105100.0
2006-04-17 14:30:00,53.74,53.81,53.62,53.65,67600.0,34.8377,34.883,34.7599,34.7793,67600.0
2006-04-17 15:00:00,53.67,53.76,53.63,53.68,97700.0,34.7923,34.8506,34.7664,34.7988,97700.0
2006-04-17 15:30:00,53.69,53.95,53.68,53.86,141500.0,34.8053,34.9738,34.7988,34.9155,141500.0
2006-04-18 09:30:00,54.04,54.44,54.0,54.43,282700.0,35.0321,35.2915,35.0062,35.285,282700.0
2006-04-18 10:00:00,54.43,54.44,54.06,54.35,213600.0,35.285,35.2915,35.0451,35.2331,213600.0
2006-04-18 10:30:00,54.35,54.44,54.26,54.41,158700.0,35.2331,35.2915,35.1748,35.272,158700.0
2006-04-18 11:00:00,54.4,54.99,54.4,54.95,173000.0,35.2655,35.648,35.2655,35.6221,173000.0
2006-04-18 11:30:00,54.95,55.69,54.94,55.68,263200.0,35.6221,36.1018,35.6156,36.0953,263200.0
2006-04-18 12:00:00,55.69,55.78,55.51,55.54,228600.0,36.1018,36.1601,35.9851,36.0045,228600.0
2006-04-18 12:30:00,55.57,56.04,55.56,56.04,169400.0,36.024,36.3287,36.0175,36.3287,169400.0
2006-04-18 13:00:00,56.03,56.17,55.96,56.0,159200.0,36.3222,36.413,36.2768,36.3027,159200.0
2006-04-18 13:30:00,56.01,56.02,55.55,55.73,157800.0,36.3092,36.3157,36.011,36.1277,157800.0
2006-04-18 14:00:00,55.72,56.25,55.72,55.9,259300.0,36.1212,36.4648,36.1212,36.2379,259300.0
2006-04-18 14:30:00,55.89,56.29,55.84,56.27,222900.0,36.2314,36.4907,36.199,36.4778,222900.0
2006-04-18 15:00:00,56.27,56.5,56.2,56.35,240100.0,36.4778,36.6269,36.4324,36.5296,240100.0
2006-04-18 15:30:00,56.35,56.48,56.22,56.35,371200.0,36.5296,36.6139,36.4454,36.5296,371200.0
2006-04-19 09:30:00,57.1,57.48,57.01,57.22,469700.0,37.0158,37.2622,36.9575,37.0936,469700.0
2006-04-19 10:00:00,57.25,57.25,56.2,56.55,335300.0,37.1131,37.1131,36.4324,36.6593,335300.0
2006-04-19 10:30:00,56.51,56.7,56.27,56.63,204100.0,36.6334,36.7565,36.4778,36.7112,204100.0
2006-04-19 11:00:00,56.63,56.96,56.62,56.65,128400.0,36.7112,36.9251,36.7047,36.7241,128400.0
2006-04-19 11:30:00,56.66,56.81,56.4,56.45,197800.0,36.7306,36.8278,36.5621,36.5945,197800.0
2006-04-19 12:00:00,56.47,56.86,56.47,56.73,84800.0,36.6074,36.8603,36.6074,36.776,84800.0
2006-04-19 12:30:00,56.74,56.8,56.44,56.51,89300.0,36.7825,36.8214,36.588,36.6334,89300.0
2006-04-19 13:00:00,56.51,56.61,56.27,56.35,96300.0,36.6334,36.6982,36.4778,36.5296,96300.0
2006-04-19 13:30:00,56.35,56.43,56.21,56.29,104500.0,36.5296,36.5815,36.4389,36.4907,104500.0
2006-04-19 14:00:00,56.28,56.28,55.94,56.11,109300.0,36.4843,36.4843,36.2638,36.3741,109300.0
2006-04-19 14:30:00,56.1,56.14,55.95,55.97,96600.0,36.3676,36.3935,36.2703,36.2833,96600.0
2006-04-19 15:00:00,55.97,55.99,55.75,55.76,149300.0,36.2833,36.2963,36.1407,36.1472,149300.0
2006-04-19 15:30:00,55.76,55.98,55.75,55.95,167400.0,36.1472,36.2898,36.1407,36.2703,167400.0
2006-04-20 09:30:00,56.21,56.65,55.92,55.97,196100.0,36.4389,36.7241,36.2509,36.2833,196100.0
2006-04-20 10:00:00,56.06,56.25,55.5,55.85,222200.0,36.3416,36.4648,35.9786,36.2055,222200.0
2006-04-20 10:30:00,55.85,55.97,55.53,55.68,108900.0,36.2055,36.2833,35.9981,36.0953,108900.0
2006-04-20 11:00:00,55.66,55.74,55.09,55.3,146600.0,36.0823,36.1342,35.7128,35.849,146600.0
2006-04-20 11:30:00,55.3,55.42,55.13,55.32,156800.0,35.849,35.9268,35.7388,35.8619,156800.0
2006-04-20 12:00:00,55.33,55.35,55.14,55.3,90700.0,35.8684,35.8814,35.7452,35.849,90700.0
2006-04-20 12:30:00,55.3,55.5,55.29,55.5,49400.0,35.849,35.9786,35.8425,35.9786,49400.0
2006-04-20 13:00:00,55.5,55.53,55.25,55.34,55300.0,35.9786,35.9981,35.8165,35.8749,55300.0
2006-04-20 13:30:00,55.34,55.47,55.27,55.44,51000.0,35.8749,35.9592,35.8295,35.9397,51000.0
2006-04-20 14:00:00,55.44,55.56,55.33,55.51,85300.0,35.9397,36.0175,35.8684,35.9851,85300.0
2006-04-20 14:30:00,55.51,55.61,55.36,55.55,107100.0,35.9851,36.0499,35.8879,36.011,107100.0
2006-04-20 15:00:00,55.55,55.8,55.47,55.65,132000.0,36.011,36.1731,35.9592,36.0759,132000.0
2006-04-20 15:30:00,55.64,55.67,55.46,55.54,161300.0,36.0694,36.0888,35.9527,36.0045,161300.0
2006-04-21 09:30:00,56.19,56.45,55.65,56.45,276700.0,36.4259,36.5945,36.0759,36.5945,276700.0
2006-04-21 10:00:00,56.43,56.97,56.43,56.58,212900.0,36.5815,36.9316,36.5815,36.6787,212900.0
2006-04-21 10:30:00,56.59,56.84,56.47,56.52,139400.0,36.6852,36.8473,36.6074,36.6398,139400.0
2006-04-21 11:00:00,56.52,56.67,56.45,56.54,104200.0,36.6398,36.7371,36.5945,36.6528,104200.0
2006-04-21 11:30:00,56.54,56.97,56.46,56.81,148700.0,36.6528,36.9316,36.6009,36.8278,148700.0
2006-04-21 12:00:00,56.81,56.82,56.62,56.78,70600.0,36.8278,36.8343,36.7047,36.8084,70600.0
2006-04-21 12:30:00,56.77,57.0,56.77,56.95,77100.0,36.8019,36.951,36.8019,36.9186,77100.0
2006-04-21 13:00:00,56.96,57.0,56.81,56.92,99900.0,36.9251,36.951,36.8278,36.8991,99900.0
2006-04-21 13:30:00,56.9,56.92,56.66,56.69,88700.0,36.8862,36.8991,36.7306,36.75,88700.0
2006-04-21 14:00:00,56.69,56.73,56.33,56.36,120100.0,36.75,36.776,36.5167,36.5361,120100.0
2006-04-21 14:30:00,56.37,56.41,56.15,56.19,156700.0,36.5426,36.5685,36.4,36.4259,156700.0
2006-04-21 15:00:00,56.19,56.23,56.06,56.06,95300.0,36.4259,36.4518,36.3416,36.3416,95300.0
2006-04-21 15:30:00,56.06,56.19,56.03,56.16,189500.0,36.3416,36.4259,36.3222,36.4065,189500.0
2006-04-24 09:30:00,56.02,56.5,56.0,56.11,131000.0,36.3157,36.6269,36.3027,36.3741,131000.0
2006-04-24 10:00:00,56.11,56.13,55.8,55.92,139100.0,36.3741,36.387,36.1731,36.2509,139100.0
2006-04-24 10:30:00,55.91,56.48,55.91,56.48,177000.0,36.2444,36.6139,36.2444,36.6139,177000.0
2006-04-24 11:00:00,56.48,56.53,56.23,56.32,155600.0,36.6139,36.6463,36.4518,36.5102,155600.0
2006-04-24 11:30:00,56.33,56.57,56.31,56.56,106200.0,36.5167,36.6723,36.5037,36.6658,106200.0
2006-04-24 12:00:00,56.56,56.65,56.37,56.52,110500.0,36.6658,36.7241,36.5426,36.6398,110500.0
2006-04-24 12:30:00,56.52,56.65,56.33,56.65,89500.0,36.6398,36.7241,36.5167,36.7241,89500.0
2006-04-24 13:00:00,56.65,56.86,56.56,56.84,143600.0,36.7241,36.8603,36.6658,36.8473,143600.0
2006-04-24 13:30:00,56.85,57.0,56.84,56.93,181000.0,36.8538,36.951,36.8473,36.9056,181000.0
2006-04-24 14:00:00,56.93,56.98,56.69,56.7,141600.0,36.9056,36.938,36.75,36.7565,141600.0
2006-04-24 14:30:00,56.71,56.82,56.59,56.65,127700.0,36.763,36.8343,36.6852,36.7241,127700.0
2006-04-24 15:00:00,56.64,57.06,56.63,57.03,233700.0,36.7176,36.9899,36.7112,36.9705,233700.0
2006-04-24 15:30:00,57.03,57.1,56.59,56.72,287400.0,36.9705,37.0158,36.6852,36.7695,287400.0
2006-04-25 09:30:00,56.0,56.0,54.55,54.94,424600.0,36.3027,36.3027,35.3628,35.6156,424600.0
2006-04-25 10:00:00,54.95,54.96,54.53,54.8,373200.0,35.6221,35.6286,35.3498,35.5248,373200.0
2006-04-25 10:30:00,54.8,54.95,54.34,54.84,456100.0,35.5248,35.6221,35.2266,35.5508,456100.0
2006-04-25 11:00:00,54.86,54.93,54.48,54.48,333100.0,35.5637,35.6091,35.3174,35.3174,333100.0
2006-04-25 11:30:00,54.48,54.6,54.08,54.33,268300.0,35.3174,35.3952,35.0581,35.2201,268300.0
2006-04-25 12:00:00,54.3,54.3,54.03,54.09,189300.0,35.2007,35.2007,35.0257,35.0646,189300.0
2006-04-25 12:30:00,54.09,54.15,54.03,54.14,220200.0,35.0646,35.1035,35.0257,35.097,220200.0
2006-04-25 13:00:00,54.14,54.22,53.8,54.05,171400.0,35.097,35.1488,34.8766,35.0386,171400.0
2006-04-25 13:30:00,54.06,54.1,53.98,54.1,181000.0,35.0451,35.071,34.9933,35.071,181000.0
2006-04-25 14:00:00,54.1,54.28,54.01,54.21,220800.0,35.071,35.1877,35.0127,35.1424,220800.0
2006-04-25 14:30:00,54.21,54.36,54.16,54.21,448500.0,35.1424,35.2396,35.1099,35.1424,448500.0
2006-04-25 15:00:00,54.2,54.28,54.09,54.14,448900.0,35.1359,35.1877,35.0646,35.097,448900.0
2006-04-25 15:30:00,54.15,54.26,54.02,54.26,421200.0,35.1035,35.1748,35.0192,35.1748,421200.0
2006-04-26 09:30:00,55.45,55.5,54.95,55.14,721200.0,35.9462,35.9786,35.6221,35.7452,721200.0
2006-04-26 10:00:00,55.13,55.42,55.09,55.24,280400.0,35.7388,35.9268,35.7128,35.8101,280400.0
2006-04-26 10:30:00,55.22,55.36,55.13,55.29,180400.0,35.7971,35.8879,35.7388,35.8425,180400.0
2006-04-26 11:00:00,55.34,55.58,55.32,55.54,191500.0,35.8749,36.0305,35.8619,36.0045,191500.0
2006-04-26 11:30:00,55.52,56.13,55.37,55.96,187700.0,35.9916,36.387,35.8943,36.2768,187700.0
2006-04-26 12:00:00,55.93,56.1,55.65,56.06,117100.0,36.2574,36.3676,36.0759,36.3416,117100.0
2006-04-26 12:30:00,56.06,56.15,55.89,56.05,139900.0,36.3416,36.4,36.2314,36.3352,139900.0
2006-04-26 13:00:00,56.09,56.15,55.96,56.06,80500.0,36.3611,36.4,36.2768,36.3416,80500.0
2006-04-26 13:30:00,56.02,56.18,55.85,55.91,111300.0,36.3157,36.4194,36.2055,36.2444,111300.0
2006-04-26 14:00:00,55.91,55.94,55.5,55.63,133400.0,36.2444,36.2638,35.9786,36.0629,133400.0
2006-04-26 14:30:00,55.62,55.77,55.51,55.71,155400.0,36.0564,36.1536,35.9851,36.1147,155400.0
2006-04-26 15:00:00,55.73,55.8,55.46,55.52,190300.0,36.1277,36.1731,35.9527,35.9916,190300.0
2006-04-26 15:30:00,55.52,55.68,55.34,55.39,238900.0,35.9916,36.0953,35.8749,35.9073,238900.0
2006-04-27 09:30:00,53.43,54.67,53.43,54.55,340400.0,34.6367,35.4406,34.6367,35.3628,340400.0
2006-04-27 10:00:00,54.58,55.22,54.54,54.71,240700.0,35.3822,35.7971,35.3563,35.4665,240700.0
2006-04-27 10:30:00,54.7,54.82,54.27,54.28,370000.0,35.46,35.5378,35.1813,35.1877,370000.0
2006-04-27 11:00:00,54.27,54.72,54.19,54.63,186600.0,35.1813,35.473,35.1294,35.4146,186600.0
2006-04-27 11:30:00,54.67,54.84,54.43,54.84,165100.0,35.4406,35.5508,35.285,35.5508,165100.0
2006-04-27 12:00:00,54.84,55.17,54.81,55.13,150600.0,35.5508,35.7647,35.5313,35.7388,150600.0
2006-04-27 12:30:00,55.11,55.13,54.88,55.02,91100.0,35.7258,35.7388,35.5767,35.6674,91100.0
2006-04-27 13:00:00,55.02,55.11,54.61,54.69,96600.0,35.6674,35.7258,35.4017,35.4535,96600.0
2006-04-27 13:30:00,54.69,54.74,54.34,54.37,144100.0,35.4535,35.4859,35.2266,35.2461,144100.0
2006-04-27 14:00:00,54.35,54.64,54.23,54.61,144800.0,35.2331,35.4211,35.1553,35.4017,144800.0
2006-04-27 14:30:00,54.62,54.75,54.49,54.67,88200.0,35.4081,35.4924,35.3239,35.4406,88200.0
2006-04-27 15:00:00,54.68,54.75,54.41,54.41,96900.0,35.447,35.4924,35.272,35.272,96900.0
2006-04-27 15:30:00,54.4,54.51,54.25,54.42,191800.0,35.2655,35.3368,35.1683,35.2785,191800.0
2006-04-28 09:30:00,54.67,54.74,54.33,54.65,150500.0,35.4406,35.4859,35.2201,35.4276,150500.0
2006-04-28 10:00:00,54.63,55.43,54.61,54.85,133700.0,35.4146,35.9332,35.4017,35.5572,133700.0
2006-04-28 10:30:00,54.85,55.17,54.76,54.8,109000.0,35.5572,35.7647,35.4989,35.5248,109000.0
2006-04-28 11:00:00,54.79,54.95,54.75,54.75,97000.0,35.5183,35.6221,35.4924,35.4924,97000.0
2006-04-28 11:30:00,54.75,54.96,54.68,54.94,128400.0,35.4924,35.6286,35.447,35.6156,128400.0
2006-04-28 12:00:00,54.95,54.95,54.7,54.74,74700.0,35.6221,35.6221,35.46,35.4859,74700.0
2006-04-28 12:30:00,54.74,54.79,54.58,54.59,84300.0,35.4859,35.5183,35.3822,35.3887,84300.0
2006-04-28 13:00:00,54.6,54.73,54.47,54.53,127500.0,35.3952,35.4795,35.3109,35.3498,127500.0
2006-04-28 13:30:00,54.52,54.73,54.49,54.51,116400.0,35.3433,35.4795,35.3239,35.3368,116400.0
2006-04-28 14:00:00,54.51,54.63,54.41,54.42,142800.0,35.3368,35.4146,35.272,35.2785,142800.0
2006-04-28 14:30:00,54.42,54.49,54.23,54.29,137600.0,35.2785,35.3239,35.1553,35.1942,137600.0
2006-04-28 15:00:00,54.29,54.3,54.02,54.05,173000.0,35.1942,35.2007,35.0192,35.0386,173000.0
2006-04-28 15:30:00,54.04,54.09,53.89,53.99,340500.0,35.0321,35.0646,34.9349,34.9997,340500.0
2006-05-01 09:30:00,54.4,55.12,54.4,55.1,313300.0,35.2655,35.7323,35.2655,35.7193,313300.0
2006-05-01 10:00:00,55.1,55.25,54.61,54.65,189300.0,35.7193,35.8165,35.4017,35.4276,189300.0
2006-05-01 10:30:00,54.66,54.7,54.26,54.4,197700.0,35.4341,35.46,35.1748,35.2655,197700.0
2006-05-01 11:00:00,54.4,54.58,54.26,54.55,91400.0,35.2655,35.3822,35.1748,35.3628,91400.0
2006-05-01 11:30:00,54.57,54.7,54.48,54.67,89200.0,35.3757,35.46,35.3174,35.4406,89200.0
2006-05-01 12:00:00,54.66,54.74,54.54,54.61,105300.0,35.4341,35.4859,35.3563,35.4017,105300.0
2006-05-01 12:30:00,54.61,54.76,54.5,54.75,83900.0,35.4017,35.4989,35.3304,35.4924,83900.0
2006-05-01 13:00:00,54.75,54.75,54.59,54.7,101000.0,35.4924,35.4924,35.3887,35.46,101000.0
2006-05-01 13:30:00,54.67,54.99,54.67,54.98,82800.0,35.4406,35.648,35.4406,35.6415,82800.0
2006-05-01 14:00:00,54.99,55.07,54.95,55.0,114700.0,35.648,35.6999,35.6221,35.6545,114700.0
2006-05-01 14:30:00,54.99,55.08,54.92,55.06,139300.0,35.648,35.7063,35.6026,35.6934,139300.0
2006-05-01 15:00:00,55.06,55.13,54.79,55.12,220700.0,35.6934,35.7388,35.5183,35.7323,220700.0
2006-05-01 15:30:00,55.1,55.26,54.67,54.92,343600.0,35.7193,35.823,35.4406,35.6026,343600.0
2006-05-02 09:30:00,55.58,55.75,55.01,55.04,220000.0,36.0305,36.1407,35.661,35.6804,220000.0
2006-05-02 10:00:00,55.04,55.05,54.51,54.88,201200.0,35.6804,35.6869,35.3368,35.5767,201200.0
2006-05-02 10:30:00,54.89,55.0,54.75,54.86,183200.0,35.5832,35.6545,35.4924,35.5637,183200.0
2006-05-02 11:00:00,54.86,54.89,54.45,54.54,125600.0,35.5637,35.5832,35.2979,35.3563,125600.0
2006-05-02 11:30:00,54.54,54.67,54.28,54.34,145300.0,35.3563,35.4406,35.1877,35.2266,145300.0
2006-05-02 12:00:00,54.33,54.49,54.32,54.35,79600.0,35.2201,35.3239,35.2137,35.2331,79600.0
2006-05-02 12:30:00,54.35,54.77,54.32,54.77,94900.0,35.2331,35.5054,35.2137,35.5054,94900.0
2006-05-02 13:00:00,54.75,54.9,54.71,54.88,86800.0,35.4924,35.5897,35.4665,35.5767,86800.0
2006-05-02 13:30:00,54.9,54.97,54.81,54.91,99100.0,35.5897,35.635,35.5313,35.5961,99100.0
2006-05-02 14:00:00,54.93,55.07,54.89,54.99,112600.0,35.6091,35.6999,35.5832,35.648,112600.0
2006-05-02 14:30:00,55.01,55.11,54.92,55.07,98700.0,35.661,35.7258,35.6026,35.6999,98700.0
2006-05-02 15:00:00,55.08,55.25,55.08,55.21,176800.0,35.7063,35.8165,35.7063,35.7906,176800.0
2006-05-02 15:30:00,55.21,55.56,55.2,55.48,167200.0,35.7906,36.0175,35.7841,35.9656,167200.0
2006-05-03 09:30:00,55.46,55.55,55.07,55.36,126100.0,36.0556,36.1141,35.802,35.9906,126100.0
2006-05-03 10:00:00,55.32,55.35,55.04,55.34,109800.0,35.9646,35.9841,35.7825,35.9776,109800.0
2006-05-03 10:30:00,55.35,55.61,55.34,55.61,136400.0,35.9841,36.1531,35.9776,36.1531,136400.0
2006-05-03 11:00:00,55.59,55.81,55.59,55.64,123800.0,36.1401,36.2831,36.1401,36.1726,123800.0
2006-05-03 11:30:00,55.68,55.99,55.61,55.95,100600.0,36.1986,36.4002,36.1531,36.3741,100600.0
2006-05-03 12:00:00,55.95,56.0,55.66,55.67,142500.0,36.3741,36.4067,36.1856,36.1921,142500.0
2006-05-03 12:30:00,55.65,55.82,55.51,55.72,110500.0,36.1791,36.2896,36.0881,36.2246,110500.0
2006-05-03 13:00:00,55.72,55.76,55.56,55.64,41600.0,36.2246,36.2506,36.1206,36.1726,41600.0
2006-05-03 13:30:00,55.66,55.71,55.5,55.63,78500.0,36.1856,36.2181,36.0816,36.1661,78500.0
2006-05-03 14:00:00,55.63,55.71,55.44,55.68,99300.0,36.1661,36.2181,36.0426,36.1986,99300.0
2006-05-03 14:30:00,55.66,55.85,55.64,55.67,81100.0,36.1856,36.3091,36.1726,36.1921,81100.0
2006-05-03 15:00:00,55.66,55.84,55.62,55.82,94900.0,36.1856,36.3026,36.1596,36.2896,94900.0
2006-05-03 15:30:00,55.82,56.06,55.8,55.9,268600.0,36.2896,36.4457,36.2766,36.3416,268600.0
2006-05-04 09:30:00,56.3,56.68,56.16,56.37,193700.0,36.6017,36.8487,36.5107,36.6472,193700.0
2006-05-04 10:00:00,56.38,56.45,56.27,56.31,104800.0,36.6537,36.6992,36.5822,36.6082,104800.0
2006-05-04 10:30:00,56.32,56.42,56.2,56.31,85100.0,36.6147,36.6797,36.5367,36.6082,85100.0
2006-05-04 11:00:00,56.26,56.43,56.2,56.43,164700.0,36.5757,36.6862,36.5367,36.6862,164700.0
2006-05-04 11:30:00,56.43,56.75,56.41,56.52,106200.0,36.6862,36.8942,36.6732,36.7447,106200.0
2006-05-04 12:00:00,56.51,56.63,56.34,56.39,105000.0,36.7382,36.8162,36.6277,36.6602,105000.0
2006-05-04 12:30:00,56.36,56.42,56.11,56.11,76600.0,36.6407,36.6797,36.4782,36.4782,76600.0
2006-05-04 13:00:00,56.13,56.25,56.07,56.18,92100.0,36.4912,36.5692,36.4522,36.5237,92100.0
2006-05-04 13:30:00,56.18,56.27,56.06,56.25,104000.0,36.5237,36.5822,36.4457,36.5692,104000.0
2006-05-04 14:00:00,56.26,56.41,56.2,56.39,115200.0,36.5757,36.6732,36.5367,36.6602,115200.0
2006-05-04 14:30:00,56.39,56.43,56.25,56.35,118400.0,36.6602,36.6862,36.5692,36.6342,118400.0
2006-05-04 15:00:00,56.34,56.35,56.12,56.18,222500.0,36.6277,36.6342,36.4847,36.5237,222500.0
2006-05-04 15:30:00,56.19,56.47,56.17,56.19,293900.0,36.5302,36.7122,36.5172,36.5302,293900.0
2006-05-05 09:30:00,56.95,56.99,56.64,56.98,201900.0,37.0243,37.0503,36.8227,37.0438,201900.0
2006-05-05 10:00:00,56.98,57.0,56.87,56.88,260400.0,37.0438,37.0568,36.9723,36.9788,260400.0
2006-05-05 10:30:00,56.9,57.07,56.88,56.99,129800.0,36.9918,37.1023,36.9788,37.0503,129800.0
2006-05-05 11:00:00,56.99,57.04,56.88,57.01,110400.0,37.0503,37.0828,36.9788,37.0633,110400.0
2006-05-05 11:30:00,57.01,57.1,56.92,56.94,153400.0,37.0633,37.1218,37.0048,37.0178,153400.0
2006-05-05 12:00:00,56.94,57.06,56.85,56.98,143800.0,37.0178,37.0958,36.9593,37.0438,143800.0
2006-05-05 12:30:00,56.98,56.99,56.56,56.56,121100.0,37.0438,37.0503,36.7707,36.7707,121100.0
2006-05-05 13:00:00,56.56,56.75,56.52,56.59,62600.0,36.7707,36.8942,36.7447,36.7902,62600.0
2006-05-05 13:30:00,56.59,56.67,56.5,56.51,100700.0,36.7902,36.8422,36.7317,36.7382,100700.0
2006-05-05 14:00:00,56.51,56.57,56.38,56.44,99300.0,36.7382,36.7772,36.6537,36.6927,99300.0
2006-05-05 14:30:00,56.46,56.64,56.42,56.48,156200.0,36.7057,36.8227,36.6797,36.7187,156200.0
2006-05-05 15:00:00,56.48,56.54,56.16,56.16,154100.0,36.7187,36.7577,36.5107,36.5107,154100.0
2006-05-05 15:30:00,56.18,56.26,56.09,56.23,203400.0,36.5237,36.5757,36.4652,36.5562,203400.0
2006-05-08 09:30:00,56.2,56.75,56.2,56.57,218800.0,36.5367,36.8942,36.5367,36.7772,218800.0
2006-05-08 10:00:00,56.58,56.66,56.45,56.52,175300.0,36.7837,36.8357,36.6992,36.7447,175300.0
2006-05-08 10:30:00,56.52,56.53,55.99,56.0,130500.0,36.7447,36.7512,36.4002,36.4067,130500.0
2006-05-08 11:00:00,55.99,56.06,55.96,56.01,107800.0,36.4002,36.4457,36.3806,36.4132,107800.0
2006-05-08 11:30:00,56.01,56.09,56.0,56.07,86800.0,36.4132,36.4652,36.4067,36.4522,86800.0
2006-05-08 12:00:00,56.07,56.13,56.03,56.12,63900.0,36.4522,36.4912,36.4262,36.4847,63900.0
2006-05-08 12:30:00,56.12,56.4,56.11,56.18,106300.0,36.4847,36.6667,36.4782,36.5237,106300.0
2006-05-08 13:00:00,56.17,56.17,56.0,56.0,63300.0,36.5172,36.5172,36.4067,36.4067,63300.0
2006-05-08 13:30:00,56.0,56.01,55.84,55.95,71800.0,36.4067,36.4132,36.3026,36.3741,71800.0
2006-05-08 14:00:00,55.95,56.08,55.92,56.05,81600.0,36.3741,36.4587,36.3546,36.4392,81600.0
2006-05-08 14:30:00,56.05,56.15,55.94,56.11,75600.0,36.4392,36.5042,36.3676,36.4782,75600.0
2006-05-08 15:00:00,56.11,56.12,55.97,56.04,100100.0,36.4782,36.4847,36.3871,36.4327,100100.0
2006-05-08 15:30:00,56.04,56.11,55.93,56.03,126100.0,36.4327,36.4782,36.3611,36.4262,126100.0
2006-05-09 09:30:00,56.2,56.49,55.79,55.79,173600.0,36.5367,36.7252,36.2701,36.2701,173600.0
2006-05-09 10:00:00,55.89,56.17,55.85,56.1,114000.0,36.3351,36.5172,36.3091,36.4717,114000.0
2006-05-09 10:30:00,56.12,56.47,56.12,56.42,140500.0,36.4847,36.7122,36.4847,36.6797,140500.0
2006-05-09 11:00:00,56.42,56.66,56.33,56.53,100000.0,36.6797,36.8357,36.6212,36.7512,100000.0
2006-05-09 11:30:00,56.52,56.55,56.29,56.31,98600.0,36.7447,36.7642,36.5952,36.6082,98600.0
2006-05-09 12:00:00,56.31,56.36,56.25,56.34,60700.0,36.6082,36.6407,36.5692,36.6277,60700.0
2006-05-09 12:30:00,56.34,56.53,56.33,56.5,103600.0,36.6277,36.7512,36.6212,36.7317,103600.0
2006-05-09 13:00:00,56.51,56.66,56.51,56.65,74700.0,36.7382,36.8357,36.7382,36.8292,74700.0
2006-05-09 13:30:00,56.64,56.64,56.48,56.61,81100.0,36.8227,36.8227,36.7187,36.8032,81100.0
2006-05-09 14:00:00,56.61,56.71,56.59,56.66,78700.0,36.8032,36.8682,36.7902,36.8357,78700.0
2006-05-09 14:30:00,56.66,56.86,56.62,56.84,133600.0,36.8357,36.9658,36.8097,36.9528,133600.0
2006-05-09 15:00:00,56.85,56.9,56.79,56.8,121600.0,36.9593,36.9918,36.9202,36.9267,121600.0
2006-05-09 15:30:00,56.81,56.81,56.61,56.63,210700.0,36.9332,36.9332,36.8032,36.8162,210700.0
2006-05-10 09:30:00,56.6,56.89,56.5,56.85,202300.0,36.7967,36.9853,36.7317,36.9593,202300.0
2006-05-10 10:00:00,56.84,57.28,56.83,57.28,175400.0,36.9528,37.2388,36.9463,37.2388,175400.0
2006-05-10 10:30:00,57.29,57.4,57.0,57.02,132000.0,37.2453,37.3168,37.0568,37.0698,132000.0
2006-05-10 11:00:00,57.02,57.31,56.99,57.29,125200.0,37.0698,37.2583,37.0503,37.2453,125200.0
2006-05-10 11:30:00,57.3,57.71,57.29,57.67,132300.0,37.2518,37.5184,37.2453,37.4924,132300.0
2006-05-10 12:00:00,57.68,57.7,57.12,57.22,94900.0,37.4989,37.5119,37.1348,37.1998,94900.0
2006-05-10 12:30:00,57.22,57.54,57.2,57.48,65000.0,37.1998,37.4078,37.1868,37.3688,65000.0
2006-05-10 13:00:00,57.49,57.5,57.32,57.35,40400.0,37.3753,37.3818,37.2648,37.2843,40400.0
2006-05-10 13:30:00,57.34,57.35,57.1,57.18,76500.0,37.2778,37.2843,37.1218,37.1738,76500.0
2006-05-10 14:00:00,57.19,57.19,56.68,56.74,175900.0,37.1803,37.1803,36.8487,36.8877,175900.0
2006-05-10 14:30:00,56.74,57.43,56.72,57.41,148800.0,36.8877,37.3363,36.8747,37.3233,148800.0
2006-05-10 15:00:00,57.4,57.47,57.31,57.34,116400.0,37.3168,37.3623,37.2583,37.2778,116400.0
2006-05-10 15:30:00,57.35,57.42,57.1,57.29,183300.0,37.2843,37.3298,37.1218,37.2453,183300.0
2006-05-11 09:30:00,57.0,57.2,56.4,56.75,217500.0,37.0568,37.1868,36.6667,36.8942,217500.0
2006-05-11 10:00:00,56.79,56.84,56.65,56.66,164900.0,36.9202,36.9528,36.8292,36.8357,164900.0
2006-05-11 10:30:00,56.7,56.77,56.22,56.22,159000.0,36.8617,36.9072,36.5497,36.5497,159000.0
2006-05-11 11:00:00,56.22,56.28,55.9,56.0,184700.0,36.5497,36.5887,36.3416,36.4067,184700.0
2006-05-11 11:30:00,56.0,56.05,55.72,55.87,120900.0,36.4067,36.4392,36.2246,36.3221,120900.0
2006-05-11 12:00:00,55.89,56.03,55.86,55.97,126300.0,36.3351,36.4262,36.3156,36.3871,126300.0
2006-05-11 12:30:00,55.98,55.99,55.87,55.96,68200.0,36.3937,36.4002,36.3221,36.3806,68200.0
2006-05-11 13:00:00,55.95,56.07,55.86,56.07,95100.0,36.3741,36.4522,36.3156,36.4522,95100.0
2006-05-11 13:30:00,56.07,56.21,56.02,56.16,70600.0,36.4522,36.5432,36.4197,36.5107,70600.0
2006-05-11 14:00:00,56.18,56.24,56.11,56.2,106300.0,36.5237,36.5627,36.4782,36.5367,106300.0
2006-05-11 14:30:00,56.2,56.2,55.96,56.02,74400.0,36.5367,36.5367,36.3806,36.4197,74400.0
2006-05-11 15:00:00,56.02,56.17,55.9,55.94,93800.0,36.4197,36.5172,36.3416,36.3676,93800.0
2006-05-11 15:30:00,55.96,56.06,55.91,56.04,158200.0,36.3806,36.4457,36.3481,36.4327,158200.0
2006-05-12 09:30:00,56.02,56.02,54.6,55.28,227600.0,36.4197,36.4197,35.4965,35.9386,227600.0
2006-05-12 10:00:00,55.35,55.45,54.86,55.13,103600.0,35.9841,36.0491,35.6655,35.841,103600.0
2006-05-12 10:30:00,55.16,55.19,54.6,54.77,106700.0,35.8606,35.8801,35.4965,35.607,106700.0
2006-05-12 11:00:00,54.78,54.82,54.31,54.35,128000.0,35.6135,35.6395,35.308,35.334,128000.0
2006-05-12 11:30:00,54.33,54.4,54.08,54.35,149700.0,35.321,35.3665,35.1584,35.334,149700.0
2006-05-12 12:00:00,54.35,54.54,54.19,54.25,103600.0,35.334,35.4575,35.2299,35.2689,103600.0
2006-05-12 12:30:00,54.23,54.45,54.01,54.3,97000.0,35.2559,35.399,35.1129,35.3015,97000.0
2006-05-12 13:00:00,54.24,54.38,54.11,54.26,77800.0,35.2624,35.3535,35.1779,35.2754,77800.0
2006-05-12 13:30:00,54.23,54.36,54.15,54.19,80600.0,35.2559,35.3405,35.2039,35.2299,80600.0
2006-05-12 14:00:00,54.18,54.69,54.11,54.59,114000.0,35.2234,35.555,35.1779,35.49,114000.0
2006-05-12 14:30:00,54.6,54.6,54.33,54.35,100200.0,35.4965,35.4965,35.321,35.334,100200.0
2006-05-12 15:00:00,54.34,54.56,54.31,54.42,112000.0,35.3275,35.4705,35.308,35.3795,112000.0
2006-05-12 15:30:00,54.42,54.47,54.22,54.35,269900.0,35.3795,35.412,35.2494,35.334,269900.0
2006-05-15 09:30:00,53.94,54.4,53.51,54.2,232900.0,35.0674,35.3665,34.7879,35.2364,232900.0
2006-05-15 10:00:00,54.18,54.2,53.36,53.74,289400.0,35.2234,35.2364,34.6903,34.9374,289400.0
2006-05-15 10:30:00,53.73,53.83,53.15,53.33,363900.0,34.9309,34.9959,34.5538,34.6708,363900.0
2006-05-15 11:00:00,53.36,53.89,53.24,53.49,162100.0,34.6903,35.0349,34.6123,34.7749,162100.0
2006-05-15 11:30:00,53.48,53.5,53.23,53.34,92200.0,34.7684,34.7814,34.6058,34.6773,92200.0
2006-05-15 12:00:00,53.34,53.41,53.17,53.31,136000.0,34.6773,34.7228,34.5668,34.6578,136000.0
2006-05-15 12:30:00,53.29,54.0,53.29,53.91,264800.0,34.6448,35.1064,34.6448,35.0479,264800.0
2006-05-15 13:00:00,53.94,54.0,53.41,53.49,136300.0,35.0674,35.1064,34.7228,34.7749,136300.0
2006-05-15 13:30:00,53.49,53.49,52.49,52.93,320000.0,34.7749,34.7749,34.1247,34.4108,320000.0
2006-05-15 14:00:00,52.94,53.18,52.72,53.0,151000.0,34.4173,34.5733,34.2743,34.4563,151000.0
2006-05-15 14:30:00,53.01,53.51,53.0,53.47,165000.0,34.4628,34.7879,34.4563,34.7619,165000.0
2006-05-15 15:00:00,53.45,53.92,53.42,53.65,209300.0,34.7489,35.0544,34.7293,34.8789,209300.0
2006-05-15 15:30:00,53.65,53.84,53.57,53.75,308700.0,34.8789,35.0024,34.8269,34.9439,308700.0
2006-05-16 09:30:00,54.06,54.71,54.06,54.43,174000.0,35.1454,35.568,35.1454,35.386,174000.0
2006-05-16 10:00:00,54.48,54.52,54.17,54.18,102400.0,35.4185,35.4445,35.2169,35.2234,102400.0
2006-05-16 10:30:00,54.17,54.18,53.79,53.91,95100.0,35.2169,35.2234,34.9699,35.0479,95100.0
2006-05-16 11:00:00,53.91,54.0,53.43,53.44,81100.0,35.0479,35.1064,34.7358,34.7423,81100.0
2006-05-16 11:30:00,53.43,53.47,53.12,53.34,97300.0,34.7358,34.7619,34.5343,34.6773,97300.0
2006-05-16 12:00:00,53.34,53.45,53.29,53.45,76500.0,34.6773,34.7489,34.6448,34.7489,76500.0
2006-05-16 12:30:00,53.46,53.7,53.45,53.7,46400.0,34.7554,34.9114,34.7489,34.9114,46400.0
2006-05-16 13:00:00,53.71,53.99,53.67,53.83,98300.0,34.9179,35.0999,34.8919,34.9959,98300.0
2006-05-16 13:30:00,53.85,53.85,53.62,53.7,58000.0,35.0089,35.0089,34.8594,34.9114,58000.0
2006-05-16 14:00:00,53.69,53.84,53.68,53.83,185100.0,34.9049,35.0024,34.8984,34.9959,185100.0
2006-05-16 14:30:00,53.84,53.84,53.74,53.77,128600.0,35.0024,35.0024,34.9374,34.9569,128600.0
2006-05-16 15:00:00,53.77,53.81,53.6,53.68,122700.0,34.9569,34.9829,34.8464,34.8984,122700.0
2006-05-16 15:30:00,53.69,53.87,53.65,53.85,278100.0,34.9049,35.0219,34.8789,35.0089,278100.0
2006-05-17 09:30:00,53.52,54.0,53.33,53.79,190900.0,34.7944,35.1064,34.6708,34.9699,190900.0
2006-05-17 10:00:00,53.76,53.81,53.22,53.35,193900.0,34.9504,34.9829,34.5993,34.6838,193900.0
2006-05-17 10:30:00,53.36,53.53,52.97,52.97,170600.0,34.6903,34.8009,34.4368,34.4368,170600.0
2006-05-17 11:00:00,52.98,53.02,52.37,52.37,201300.0,34.4433,34.4693,34.0467,34.0467,201300.0
2006-05-17 11:30:00,52.38,52.38,51.8,52.14,334200.0,34.0532,34.0532,33.6762,33.8972,334200.0
2006-05-17 12:00:00,52.14,52.19,52.01,52.19,162300.0,33.8972,33.9297,33.8127,33.9297,162300.0
2006-05-17 12:30:00,52.19,52.8,52.19,52.35,133700.0,33.9297,34.3263,33.9297,34.0337,133700.0
2006-05-17 13:00:00,52.36,52.5,52.05,52.09,71400.0,34.0402,34.1312,33.8387,33.8647,71400.0
2006-05-17 13:30:00,52.09,52.23,51.95,52.15,125600.0,33.8647,33.9557,33.7737,33.9037,125600.0
2006-05-17 14:00:00,52.15,52.16,51.84,51.91,155100.0,33.9037,33.9102,33.7022,33.7477,155100.0
2006-05-17 14:30:00,51.92,51.96,51.16,51.37,242500.0,33.7542,33.7802,33.2601,33.3966,242500.0
2006-05-17 15:00:00,51.37,51.78,51.36,51.71,187000.0,33.3966,33.6632,33.3901,33.6176,187000.0
2006-05-17 15:30:00,51.71,51.98,51.59,51.6,209500.0,33.6176,33.7932,33.5396,33.5461,209500.0
2006-05-18 09:30:00,51.7,52.38,51.7,52.11,294500.0,33.6111,34.0532,33.6111,33.8777,294500.0
2006-05-18 10:00:00,52.15,52.25,51.22,51.22,174700.0,33.9037,33.9687,33.2991,33.2991,174700.0
2006-05-18 10:30:00,51.21,51.23,50.61,51.05,366700.0,33.2926,33.3056,32.9025,33.1886,366700.0
2006-05-18 11:00:00,51.05,51.05,50.7,50.91,214100.0,33.1886,33.1886,32.961,33.0975,214100.0
2006-05-18 11:30:00,50.92,51.27,50.92,51.05,176400.0,33.104,33.3316,33.104,33.1886,176400.0
2006-05-18 12:00:00,51.02,51.05,50.66,50.67,244500.0,33.1691,33.1886,32.935,32.9415,244500.0
2006-05-18 12:30:00,50.67,50.99,50.66,50.95,189500.0,32.9415,33.1496,32.935,33.1236,189500.0
2006-05-18 13:00:00,50.95,51.02,50.81,50.84,243100.0,33.1236,33.1691,33.0325,33.052,243100.0
2006-05-18 13:30:00,50.84,51.33,50.83,51.24,181600.0,33.052,33.3706,33.0455,33.3121,181600.0
2006-05-18 14:00:00,51.23,51.32,51.06,51.07,153300.0,33.3056,33.3641,33.1951,33.2016,153300.0
2006-05-18 14:30:00,51.03,51.2,50.99,51.05,247300.0,33.1756,33.2861,33.1496,33.1886,247300.0
2006-05-18 15:00:00,51.07,51.1,50.12,50.16,348500.0,33.2016,33.2211,32.584,32.61,348500.0
2006-05-18 15:30:00,50.17,50.29,49.51,49.68,674500.0,32.6165,32.6945,32.1874,32.2979,674500.0
2006-05-19 09:30:00,50.17,50.2,49.41,49.93,460200.0,32.6165,32.636,32.1224,32.4604,460200.0
2006-05-19 10:00:00,49.95,50.35,49.86,50.33,317400.0,32.4734,32.7335,32.4149,32.7205,317400.0
2006-05-19 10:30:00,50.33,50.54,50.15,50.17,228500.0,32.7205,32.857,32.6035,32.6165,228500.0
2006-05-19 11:00:00,50.15,50.17,49.24,49.86,259900.0,32.6035,32.6165,32.0119,32.4149,259900.0
2006-05-19 11:30:00,49.85,50.11,49.81,50.09,164800.0,32.4084,32.5775,32.3824,32.5645,164800.0
2006-05-19 12:00:00,50.09,50.41,50.06,50.21,173000.0,32.5645,32.7725,32.5449,32.6425,173000.0
2006-05-19 12:30:00,50.26,50.82,50.26,50.81,175200.0,32.675,33.039,32.675,33.0325,175200.0
2006-05-19 13:00:00,50.81,51.19,50.76,51.13,209100.0,33.0325,33.2796,33.0,33.2406,209100.0
2006-05-19 13:30:00,51.13,51.13,50.69,50.84,112500.0,33.2406,33.2406,32.9545,33.052,112500.0
2006-05-19 14:00:00,50.85,50.93,50.36,50.7,128600.0,33.0585,33.1106,32.74,32.961,128600.0
2006-05-19 14:30:00,50.7,50.72,50.28,50.28,172200.0,32.961,32.974,32.688,32.688,172200.0
2006-05-19 15:00:00,50.29,50.48,50.05,50.34,153100.0,32.6945,32.818,32.5384,32.727,153100.0
2006-05-19 15:30:00,50.35,50.69,50.28,50.53,187700.0,32.7335,32.9545,32.688,32.8505,187700.0
2006-05-22 09:30:00,50.52,50.8,49.95,50.42,463700.0,32.844,33.026,32.4734,32.779,463700.0
2006-05-22 10:00:00,50.42,50.7,50.16,50.27,273800.0,32.779,32.961,32.61,32.6815,273800.0
2006-05-22 10:30:00,50.22,50.58,50.22,50.38,185200.0,32.649,32.883,32.649,32.753,185200.0
2006-05-22 11:00:00,50.37,50.49,50.26,50.42,136900.0,32.7465,32.8245,32.675,32.779,136900.0
2006-05-22 11:30:00,50.43,50.62,50.3,50.45,188300.0,32.7855,32.909,32.701,32.7985,188300.0
2006-05-22 12:00:00,50.43,50.6,50.36,50.4,160500.0,32.7855,32.896,32.74,32.766,160500.0
2006-05-22 12:30:00,50.4,50.6,50.39,50.51,145800.0,32.766,32.896,32.7595,32.8375,145800.0
2006-05-22 13:00:00,50.51,50.59,50.42,50.57,122000.0,32.8375,32.8895,32.779,32.8765,122000.0
2006-05-22 13:30:00,50.57,50.67,50.44,50.59,146700.0,32.8765,32.9415,32.792,32.8895,146700.0
2006-05-22 14:00:00,50.62,50.93,50.47,50.78,202500.0,32.909,33.1106,32.8115,33.013,202500.0
2006-05-22 14:30:00,50.77,50.87,50.56,50.84,144500.0,33.0065,33.0715,32.87,33.052,144500.0
2006-05-22 15:00:00,50.85,51.54,50.81,51.46,187500.0,33.0585,33.5071,33.0325,33.4551,187500.0
2006-05-22 15:30:00,51.47,51.61,51.2,51.21,313600.0,33.4616,33.5526,33.2861,33.2926,313600.0
2006-05-23 09:30:00,51.2,53.4,51.2,52.27,360100.0,33.2861,34.7163,33.2861,33.9817,360100.0
2006-05-23 10:00:00,52.27,53.08,52.27,52.84,241000.0,33.9817,34.5083,33.9817,34.3523,241000.0
2006-05-23 10:30:00,52.83,52.89,52.61,52.65,119400.0,34.3458,34.3848,34.2028,34.2288,119400.0
2006-05-23 11:00:00,52.66,52.8,52.46,52.67,180700.0,34.2353,34.3263,34.1052,34.2418,180700.0
2006-05-23 11:30:00,52.67,53.2,52.65,52.91,1070000.0,34.2418,34.5863,34.2288,34.3978,1070000.0
2006-05-23 12:00:00,52.91,53.17,52.91,53.0,261400.0,34.3978,34.5668,34.3978,34.4563,261400.0
2006-05-23 12:30:00,52.99,53.0,52.82,52.86,109100.0,34.4498,34.4563,34.3393,34.3653,109100.0
2006-05-23 13:00:00,52.87,53.15,52.86,53.12,176300.0,34.3718,34.5538,34.3653,34.5343,176300.0
2006-05-23 13:30:00,53.12,53.28,52.96,52.99,132400.0,34.5343,34.6383,34.4303,34.4498,132400.0
2006-05-23 14:00:00,53.0,53.1,52.89,53.0,194500.0,34.4563,34.5213,34.3848,34.4563,194500.0
2006-05-23 14:30:00,53.0,53.06,52.54,52.67,376300.0,34.4563,34.4953,34.1572,34.2418,376300.0
2006-05-23 15:00:00,52.68,52.82,52.48,52.75,226400.0,34.2483,34.3393,34.1182,34.2938,226400.0
2006-05-23 15:30:00,52.8,52.87,52.24,52.25,456800.0,34.3263,34.3718,33.9622,33.9687,456800.0
2006-05-24 09:30:00,51.96,52.71,51.56,52.47,275700.0,33.7802,34.2678,33.5201,34.1117,275700.0
2006-05-24 10:00:00,52.48,52.89,52.25,52.43,299100.0,34.1182,34.3848,33.9687,34.0857,299100.0
2006-05-24 10:30:00,52.35,52.72,52.22,52.33,186600.0,34.0337,34.2743,33.9492,34.0207,186600.0
2006-05-24 11:00:00,52.33,52.38,52.01,52.1,153000.0,34.0207,34.0532,33.8127,33.8712,153000.0
2006-05-24 11:30:00,52.09,52.12,51.8,52.01,159900.0,33.8647,33.8842,33.6762,33.8127,159900.0
2006-05-24 12:00:00,52.04,52.1,51.61,51.73,138800.0,33.8322,33.8712,33.5526,33.6306,138800.0
2006-05-24 12:30:00,51.72,51.75,51.25,51.28,195200.0,33.6241,33.6436,33.3186,33.3381,195200.0
2006-05-24 13:00:00,51.28,51.43,50.72,50.72,213100.0,33.3381,33.4356,32.974,32.974,213100.0
2006-05-24 13:30:00,50.68,51.14,50.51,50.99,243300.0,32.948,33.2471,32.8375,33.1496,243300.0
2006-05-24 14:00:00,50.96,51.58,50.93,51.27,265000.0,33.1301,33.5331,33.1106,33.3316,265000.0
2006-05-24 14:30:00,51.27,51.44,51.1,51.27,244900.0,33.3316,33.4421,33.2211,33.3316,244900.0
2006-05-24 15:00:00,51.26,51.4,51.0,51.07,281400.0,33.3251,33.4161,33.1561,33.2016,281400.0
2006-05-24 15:30:00,51.07,51.45,51.03,51.38,358300.0,33.2016,33.4486,33.1756,33.4031,358300.0
2006-05-25 09:30:00,51.68,52.35,51.42,52.25,207500.0,33.5981,34.0337,33.4291,33.9687,207500.0
2006-05-25 10:00:00,52.24,52.25,51.9,52.06,214800.0,33.9622,33.9687,33.7412,33.8452,214800.0
2006-05-25 10:30:00,52.05,52.19,51.87,52.0,89800.0,33.8387,33.9297,33.7217,33.8062,89800.0
2006-05-25 11:00:00,52.01,52.15,51.78,51.85,81500.0,33.8127,33.9037,33.6632,33.7087,81500.0
2006-05-25 11:30:00,51.86,52.31,51.85,52.31,134100.0,33.7152,34.0077,33.7087,34.0077,134100.0
2006-05-25 12:00:00,52.31,52.31,51.76,51.82,165300.0,34.0077,34.0077,33.6501,33.6892,165300.0
2006-05-25 12:30:00,51.82,51.98,51.77,51.94,65500.0,33.6892,33.7932,33.6567,33.7672,65500.0
2006-05-25 13:00:00,51.95,51.99,51.57,51.61,76300.0,33.7737,33.7997,33.5266,33.5526,76300.0
2006-05-25 13:30:00,51.61,51.99,51.58,51.84,64400.0,33.5526,33.7997,33.5331,33.7022,64400.0
2006-05-25 14:00:00,51.86,52.01,51.72,52.01,109600.0,33.7152,33.8127,33.6241,33.8127,109600.0
2006-05-25 14:30:00,52.01,52.15,51.91,51.95,103900.0,33.8127,33.9037,33.7477,33.7737,103900.0
2006-05-25 15:00:00,51.93,52.05,51.75,51.92,68200.0,33.7607,33.8387,33.6436,33.7542,68200.0
2006-05-25 15:30:00,51.94,52.24,51.86,52.2,184400.0,33.7672,33.9622,33.7152,33.9362,184400.0
2006-05-26 09:30:00,52.68,52.98,52.52,52.71,116100.0,34.2483,34.4433,34.1442,34.2678,116100.0
2006-05-26 10:00:00,52.7,52.99,52.49,52.49,112000.0,34.2613,34.4498,34.1247,34.1247,112000.0
2006-05-26 10:30:00,52.5,52.58,52.4,52.45,100400.0,34.1312,34.1832,34.0662,34.0987,100400.0
2006-05-26 11:00:00,52.46,52.73,52.42,52.68,58800.0,34.1052,34.2808,34.0792,34.2483,58800.0
2006-05-26 11:30:00,52.69,52.77,52.53,52.6,64200.0,34.2548,34.3068,34.1507,34.1962,64200.0
2006-05-26 12:00:00,52.62,52.7,52.55,52.6,48700.0,34.2093,34.2613,34.1637,34.1962,48700.0
2006-05-26 12:30:00,52.58,52.75,52.58,52.69,61700.0,34.1832,34.2938,34.1832,34.2548,61700.0
2006-05-26 13:00:00,52.7,52.85,52.68,52.84,57800.0,34.2613,34.3588,34.2483,34.3523,57800.0
2006-05-26 13:30:00,52.85,52.87,52.72,52.8,39300.0,34.3588,34.3718,34.2743,34.3263,39300.0
2006-05-26 14:00:00,52.81,52.83,52.73,52.77,48400.0,34.3328,34.3458,34.2808,34.3068,48400.0
2006-05-26 14:30:00,52.76,52.87,52.76,52.81,52300.0,34.3003,34.3718,34.3003,34.3328,52300.0
2006-05-26 15:00:00,52.82,52.9,52.77,52.87,53400.0,34.3393,34.3913,34.3068,34.3718,53400.0
2006-05-26 15:30:00,52.87,53.02,52.87,52.96,113400.0,34.3718,34.4693,34.3718,34.4303,113400.0
2006-05-30 09:30:00,52.93,53.2,52.4,52.55,162700.0,34.4108,34.5863,34.0662,34.1637,162700.0
2006-05-30 10:00:00,52.53,52.53,52.17,52.2,103900.0,34.1507,34.1507,33.9167,33.9362,103900.0
2006-05-30 10:30:00,52.23,52.3,51.85,51.88,110800.0,33.9557,34.0012,33.7087,33.7282,110800.0
2006-05-30 11:00:00,51.88,51.95,51.56,51.64,161300.0,33.7282,33.7737,33.5201,33.5721,161300.0
2006-05-30 11:30:00,51.64,52.16,51.63,52.14,125500.0,33.5721,33.9102,33.5656,33.8972,125500.0
2006-05-30 12:00:00,52.15,52.15,51.87,51.99,74300.0,33.9037,33.9037,33.7217,33.7997,74300.0
2006-05-30 12:30:00,51.99,52.02,51.8,51.88,62600.0,33.7997,33.8192,33.6762,33.7282,62600.0
2006-05-30 13:00:00,51.88,51.95,51.56,51.71,82400.0,33.7282,33.7737,33.5201,33.6176,82400.0
2006-05-30 13:30:00,51.73,51.87,51.68,51.84,60000.0,33.6306,33.7217,33.5981,33.7022,60000.0
2006-05-30 14:00:00,51.84,52.15,51.8,52.08,99200.0,33.7022,33.9037,33.6762,33.8582,99200.0
2006-05-30 14:30:00,52.09,52.16,51.92,51.95,64200.0,33.8647,33.9102,33.7542,33.7737,64200.0
2006-05-30 15:00:00,51.95,52.02,51.84,51.92,127500.0,33.7737,33.8192,33.7022,33.7542,127500.0
2006-05-30 15:30:00,51.93,51.99,51.7,51.75,161800.0,33.7607,33.7997,33.6111,33.6436,161800.0
2006-05-31 09:30:00,52.15,52.53,52.0,52.35,146700.0,33.9037,34.1507,33.8062,34.0337,146700.0
2006-05-31 10:00:00,52.34,52.72,52.25,52.68,156100.0,34.0272,34.2743,33.9687,34.2483,156100.0
2006-05-31 10:30:00,52.65,52.9,52.5,52.55,170300.0,34.2288,34.3913,34.1312,34.1637,170300.0
2006-05-31 11:00:00,52.56,52.83,52.56,52.79,93400.0,34.1702,34.3458,34.1702,34.3198,93400.0
2006-05-31 11:30:00,52.78,52.97,52.6,52.91,141000.0,34.3133,34.4368,34.1962,34.3978,141000.0
2006-05-31 12:00:00,52.9,52.92,52.56,52.62,79300.0,34.3913,34.4043,34.1702,34.2093,79300.0
2006-05-31 12:30:00,52.64,52.7,52.57,52.6,45700.0,34.2223,34.2613,34.1767,34.1962,45700.0
2006-05-31 13:00:00,52.62,52.64,52.52,52.55,59500.0,34.2093,34.2223,34.1442,34.1637,59500.0
2006-05-31 13:30:00,52.57,52.62,52.42,52.59,85600.0,34.1767,34.2093,34.0792,34.1897,85600.0
2006-05-31 14:00:00,52.59,52.68,52.09,52.41,201500.0,34.1897,34.2483,33.8647,34.0727,201500.0
2006-05-31 14:30:00,52.39,52.61,52.18,52.53,117800.0,34.0597,34.2028,33.9232,34.1507,117800.0
2006-05-31 15:00:00,52.56,52.6,52.33,52.44,106200.0,34.1702,34.1962,34.0207,34.0922,106200.0
2006-05-31 15:30:00,52.45,52.93,52.3,52.85,263000.0,34.0987,34.4108,34.0012,34.3588,263000.0
2006-06-01 09:30:00,52.4,53.21,52.4,52.78,197900.0,34.0662,34.5928,34.0662,34.3133,197900.0
2006-06-01 10:00:00,52.79,52.79,52.12,52.57,146000.0,34.3198,34.3198,33.8842,34.1767,146000.0
2006-06-01 10:30:00,52.57,52.8,52.45,52.7,79400.0,34.1767,34.3263,34.0987,34.2613,79400.0
2006-06-01 11:00:00,52.7,53.06,52.62,53.03,79300.0,34.2613,34.4953,34.2093,34.4758,79300.0
2006-06-01 11:30:00,53.08,53.27,52.88,52.91,74700.0,34.5083,34.6318,34.3783,34.3978,74700.0
2006-06-01 12:00:00,52.93,53.23,52.91,53.16,138500.0,34.4108,34.6058,34.3978,34.5603,138500.0
2006-06-01 12:30:00,53.18,53.22,52.84,52.91,108000.0,34.5733,34.5993,34.3523,34.3978,108000.0
2006-06-01 13:00:00,52.9,53.21,52.75,53.21,114900.0,34.3913,34.5928,34.2938,34.5928,114900.0
2006-06-01 13:30:00,53.21,53.25,52.91,52.96,147500.0,34.5928,34.6188,34.3978,34.4303,147500.0
2006-06-01 14:00:00,52.93,52.97,52.78,52.78,144800.0,34.4108,34.4368,34.3133,34.3133,144800.0
2006-06-01 14:30:00,52.77,52.81,52.68,52.75,142100.0,34.3068,34.3328,34.2483,34.2938,142100.0
2006-06-01 15:00:00,52.76,52.79,52.63,52.69,115100.0,34.3003,34.3198,34.2158,34.2548,115100.0
2006-06-01 15:30:00,52.71,52.87,52.58,52.82,264900.0,34.2678,34.3718,34.1832,34.3393,264900.0
2006-06-02 09:30:00,53.3,53.93,53.07,53.49,304500.0,34.6513,35.0609,34.5018,34.7749,304500.0
2006-06-02 10:00:00,53.42,53.68,53.18,53.68,173400.0,34.7293,34.8984,34.5733,34.8984,173400.0
2006-06-02 10:30:00,53.68,53.78,53.34,53.42,147900.0,34.8984,34.9634,34.6773,34.7293,147900.0
2006-06-02 11:00:00,53.44,53.79,53.37,53.59,85000.0,34.7423,34.9699,34.6968,34.8399,85000.0
2006-06-02 11:30:00,53.6,53.7,53.21,53.21,96700.0,34.8464,34.9114,34.5928,34.5928,96700.0
2006-06-02 12:00:00,53.2,53.3,53.0,53.16,166300.0,34.5863,34.6513,34.4563,34.5603,166300.0
2006-06-02 12:30:00,53.15,53.24,53.05,53.11,65100.0,34.5538,34.6123,34.4888,34.5278,65100.0
2006-06-02 13:00:00,53.11,53.41,53.1,53.37,123100.0,34.5278,34.7228,34.5213,34.6968,123100.0
2006-06-02 13:30:00,53.38,53.5,53.3,53.5,65200.0,34.7033,34.7814,34.6513,34.7814,65200.0
2006-06-02 14:00:00,53.5,53.61,53.37,53.5,64400.0,34.7814,34.8529,34.6968,34.7814,64400.0
2006-06-02 14:30:00,53.49,53.91,53.47,53.89,119600.0,34.7749,35.0479,34.7619,35.0349,119600.0
2006-06-02 15:00:00,53.88,53.99,53.74,53.95,126000.0,35.0284,35.0999,34.9374,35.0739,126000.0
2006-06-02 15:30:00,53.94,53.95,53.51,53.56,284400.0,35.0674,35.0739,34.7879,34.8204,284400.0
2006-06-05 09:30:00,54.54,54.54,53.17,53.25,158500.0,35.4575,35.4575,34.5668,34.6188,158500.0
2006-06-05 10:00:00,53.34,53.34,53.02,53.19,226400.0,34.6773,34.6773,34.4693,34.5798,226400.0
2006-06-05 10:30:00,53.19,53.21,52.89,52.93,131600.0,34.5798,34.5928,34.3848,34.4108,131600.0
2006-06-05 11:00:00,52.94,53.0,52.85,52.93,113600.0,34.4173,34.4563,34.3588,34.4108,113600.0
2006-06-05 11:30:00,52.93,52.93,52.82,52.87,76700.0,34.4108,34.4108,34.3393,34.3718,76700.0
2006-06-05 12:00:00,52.86,52.87,52.69,52.7,124800.0,34.3653,34.3718,34.2548,34.2613,124800.0
2006-06-05 12:30:00,52.69,52.74,52.62,52.7,118200.0,34.2548,34.2873,34.2093,34.2613,118200.0
2006-06-05 13:00:00,52.69,52.85,52.67,52.85,123000.0,34.2548,34.3588,34.2418,34.3588,123000.0
2006-06-05 13:30:00,52.86,52.99,52.82,52.83,66800.0,34.3653,34.4498,34.3393,34.3458,66800.0
2006-06-05 14:00:00,52.84,52.9,52.2,52.2,280200.0,34.3523,34.3913,33.9362,33.9362,280200.0
2006-06-05 14:30:00,52.22,52.22,51.65,51.91,359300.0,33.9492,33.9492,33.5786,33.7477,359300.0
2006-06-05 15:00:00,51.89,52.07,51.77,51.86,232900.0,33.7347,33.8517,33.6567,33.7152,232900.0
2006-06-05 15:30:00,51.85,52.0,51.5,51.53,366400.0,33.7087,33.8062,33.4811,33.5006,366400.0
2006-06-06 09:30:00,51.74,51.78,51.03,51.25,230700.0,33.6371,33.6632,33.1756,33.3186,230700.0
2006-06-06 10:00:00,51.21,51.29,50.73,50.87,260700.0,33.2926,33.3446,32.9805,33.0715,260700.0
2006-06-06 10:30:00,50.88,51.23,50.67,50.73,191200.0,33.078,33.3056,32.9415,32.9805,191200.0
2006-06-06 11:00:00,50.74,50.81,50.25,50.54,265800.0,32.987,33.0325,32.6685,32.857,265800.0
2006-06-06 11:30:00,50.53,50.62,50.0,50.14,210500.0,32.8505,32.909,32.5059,32.597,210500.0
2006-06-06 12:00:00,50.15,50.49,50.12,50.39,114200.0,32.6035,32.8245,32.584,32.7595,114200.0
2006-06-06 12:30:00,50.38,51.09,50.37,51.07,162900.0,32.753,33.2146,32.7465,33.2016,162900.0
2006-06-06 13:00:00,51.06,51.3,50.94,51.14,230200.0,33.1951,33.3511,33.1171,33.2471,230200.0
2006-06-06 13:30:00,51.14,51.23,50.93,51.21,135700.0,33.2471,33.3056,33.1106,33.2926,135700.0
2006-06-06 14:00:00,51.2,51.35,51.09,51.26,168000.0,33.2861,33.3836,33.2146,33.3251,168000.0
2006-06-06 14:30:00,51.28,51.51,51.11,51.2,220900.0,33.3381,33.4876,33.2276,33.2861,220900.0
2006-06-06 15:00:00,51.18,51.39,51.14,51.18,165000.0,33.2731,33.4096,33.2471,33.2731,165000.0
2006-06-06 15:30:00,51.21,51.6,51.06,51.44,221300.0,33.2926,33.5461,33.1951,33.4421,221300.0
2006-06-07 09:30:00,51.97,52.22,51.09,51.56,296800.0,33.7867,33.9492,33.2146,33.5201,296800.0
2006-06-07 10:00:00,51.53,51.83,51.48,51.61,144700.0,33.5006,33.6957,33.4681,33.5526,144700.0
2006-06-07 10:30:00,51.61,51.78,51.44,51.44,192200.0,33.5526,33.6632,33.4421,33.4421,192200.0
2006-06-07 11:00:00,51.45,51.49,51.22,51.29,118400.0,33.4486,33.4746,33.2991,33.3446,118400.0
2006-06-07 11:30:00,51.29,51.73,51.29,51.69,87600.0,33.3446,33.6306,33.3446,33.6046,87600.0
2006-06-07 12:00:00,51.69,51.8,51.37,51.49,124600.0,33.6046,33.6762,33.3966,33.4746,124600.0
2006-06-07 12:30:00,51.48,51.51,51.12,51.13,80400.0,33.4681,33.4876,33.2341,33.2406,80400.0
2006-06-07 13:00:00,51.13,51.25,51.06,51.2,90200.0,33.2406,33.3186,33.1951,33.2861,90200.0
2006-06-07 13:30:00,51.2,51.2,50.7,50.81,106000.0,33.2861,33.2861,32.961,33.0325,106000.0
2006-06-07 14:00:00,50.8,50.9,50.59,50.83,134700.0,33.026,33.091,32.8895,33.0455,134700.0
2006-06-07 14:30:00,50.85,50.9,50.46,50.51,149200.0,33.0585,33.091,32.805,32.8375,149200.0
2006-06-07 15:00:00,50.51,50.51,49.72,49.73,302300.0,32.8375,32.8375,32.3239,32.3304,302300.0
2006-06-07 15:30:00,49.73,49.73,49.27,49.38,599800.0,32.3304,32.3304,32.0314,32.1029,599800.0
2006-06-08 09:30:00,49.4,49.41,46.72,47.54,1228500.0,32.1159,32.1224,30.3736,30.9066,1228500.0
2006-06-08 10:00:00,47.54,47.7,47.25,47.25,645500.0,30.9066,31.0107,30.7181,30.7181,645500.0
2006-06-08 10:30:00,47.25,47.45,46.93,47.45,421300.0,30.7181,30.8481,30.5101,30.8481,421300.0
2006-06-08 11:00:00,47.44,47.76,47.04,47.34,472900.0,30.8416,31.0497,30.5816,30.7766,472900.0
2006-06-08 11:30:00,47.35,47.35,46.31,46.35,513900.0,30.7831,30.7831,30.107,30.133,513900.0
2006-06-08 12:00:00,46.39,47.03,46.17,46.98,400100.0,30.159,30.5751,30.016,30.5426,400100.0
2006-06-08 12:30:00,46.98,47.61,46.89,47.42,259400.0,30.5426,30.9522,30.4841,30.8286,259400.0
2006-06-08 13:00:00,47.42,47.62,47.24,47.59,317500.0,30.8286,30.9587,30.7116,30.9392,317500.0
2006-06-08 13:30:00,47.6,48.56,47.59,48.56,397400.0,30.9457,31.5698,30.9392,31.5698,397400.0
2006-06-08 14:00:00,48.57,48.96,48.34,48.96,384600.0,31.5763,31.8298,31.4267,31.8298,384600.0
2006-06-08 14:30:00,48.96,49.3,48.8,48.9,481300.0,31.8298,32.0509,31.7258,31.7908,481300.0
2006-06-08 15:00:00,48.9,49.59,48.9,49.14,297300.0,31.7908,32.2394,31.7908,31.9468,297300.0
2006-06-08 15:30:00,49.14,49.79,49.07,49.76,548500.0,31.9468,32.3694,31.9013,32.3499,548500.0
2006-06-09 09:30:00,49.96,50.49,49.79,49.79,247000.0,32.4799,32.8245,32.3694,32.3694,247000.0
2006-06-09 10:00:00,49.78,49.93,49.53,49.66,167300.0,32.3629,32.4604,32.2004,32.2849,167300.0
2006-06-09 10:30:00,49.68,49.68,49.09,49.12,151200.0,32.2979,32.2979,31.9143,31.9338,151200.0
2006-06-09 11:00:00,49.1,49.33,49.05,49.13,162100.0,31.9208,32.0704,31.8883,31.9403,162100.0
2006-06-09 11:30:00,49.12,49.22,48.5,48.61,225100.0,31.9338,31.9988,31.5308,31.6023,225100.0
2006-06-09 12:00:00,48.61,48.94,48.52,48.82,201600.0,31.6023,31.8168,31.5438,31.7388,201600.0
2006-06-09 12:30:00,48.82,49.02,48.47,48.53,166900.0,31.7388,31.8688,31.5113,31.5503,166900.0
2006-06-09 13:00:00,48.54,48.6,48.28,48.45,226500.0,31.5568,31.5958,31.3877,31.4983,226500.0
2006-06-09 13:30:00,48.45,49.0,48.42,48.83,166400.0,31.4983,31.8558,31.4788,31.7453,166400.0
2006-06-09 14:00:00,48.8,48.99,48.76,48.97,113000.0,31.7258,31.8493,31.6998,31.8363,113000.0
2006-06-09 14:30:00,48.97,49.05,48.84,48.88,290300.0,31.8363,31.8883,31.7518,31.7778,290300.0
2006-06-09 15:00:00,48.88,48.99,48.52,48.64,247100.0,31.7778,31.8493,31.5438,31.6218,247100.0
2006-06-09 15:30:00,48.62,48.76,48.46,48.51,315600.0,31.6088,31.6998,31.5048,31.5373,315600.0
2006-06-12 09:30:00,49.37,49.65,48.63,48.69,227300.0,32.0964,32.2784,31.6153,31.6543,227300.0
2006-06-12 10:00:00,48.69,49.25,48.36,48.64,205900.0,31.6543,32.0184,31.4397,31.6218,205900.0
2006-06-12 10:30:00,48.68,49.21,48.66,49.12,116100.0,31.6478,31.9923,31.6348,31.9338,116100.0
2006-06-12 11:00:00,49.15,49.15,48.8,48.99,147600.0,31.9533,31.9533,31.7258,31.8493,147600.0
2006-06-12 11:30:00,48.99,49.26,48.96,49.19,121700.0,31.8493,32.0249,31.8298,31.9793,121700.0
2006-06-12 12:00:00,49.19,49.3,49.09,49.28,102600.0,31.9793,32.0509,31.9143,32.0379,102600.0
2006-06-12 12:30:00,49.27,49.4,49.14,49.32,126200.0,32.0314,32.1159,31.9468,32.0639,126200.0
2006-06-12 13:00:00,49.31,49.47,49.15,49.37,114400.0,32.0574,32.1614,31.9533,32.0964,114400.0
2006-06-12 13:30:00,49.37,49.37,49.11,49.28,122400.0,32.0964,32.0964,31.9273,32.0379,122400.0
2006-06-12 14:00:00,49.24,49.34,48.93,49.06,168700.0,32.0119,32.0769,31.8103,31.8948,168700.0
2006-06-12 14:30:00,49.06,49.07,48.8,48.91,203700.0,31.8948,31.9013,31.7258,31.7973,203700.0
2006-06-12 15:00:00,48.91,48.96,48.34,48.4,254500.0,31.7973,31.8298,31.4267,31.4658,254500.0
2006-06-12 15:30:00,48.39,48.62,48.18,48.27,337000.0,31.4592,31.6088,31.3227,31.3812,337000.0
2006-06-13 09:30:00,48.12,48.85,47.51,48.74,433200.0,31.2837,31.7583,30.8871,31.6868,433200.0
2006-06-13 10:00:00,48.72,48.83,48.24,48.7,269600.0,31.6738,31.7453,31.3617,31.6608,269600.0
2006-06-13 10:30:00,48.72,48.75,47.98,48.04,199500.0,31.6738,31.6933,31.1927,31.2317,199500.0
2006-06-13 11:00:00,48.03,48.77,48.01,48.72,192500.0,31.2252,31.7063,31.2122,31.6738,192500.0
2006-06-13 11:30:00,48.72,49.45,48.62,49.44,222100.0,31.6738,32.1484,31.6088,32.1419,222100.0
2006-06-13 12:00:00,49.43,49.65,48.97,49.0,176300.0,32.1354,32.2784,31.8363,31.8558,176300.0
2006-06-13 12:30:00,49.0,49.23,48.97,49.03,127700.0,31.8558,32.0053,31.8363,31.8753,127700.0
2006-06-13 13:00:00,49.02,49.02,48.42,48.43,105900.0,31.8688,31.8688,31.4788,31.4853,105900.0
2006-06-13 13:30:00,48.41,48.94,48.31,48.83,134100.0,31.4723,31.8168,31.4072,31.7453,134100.0
2006-06-13 14:00:00,48.81,48.83,48.3,48.44,155500.0,31.7323,31.7453,31.4007,31.4918,155500.0
2006-06-13 14:30:00,48.44,48.47,48.15,48.26,208900.0,31.4918,31.5113,31.3032,31.3747,208900.0
2006-06-13 15:00:00,48.27,48.82,48.11,48.76,180100.0,31.3812,31.7388,31.2772,31.6998,180100.0
2006-06-13 15:30:00,48.75,49.0,48.34,48.43,272900.0,31.6933,31.8558,31.4267,31.4853,272900.0
2006-06-14 09:30:00,47.56,49.63,47.5,49.62,216300.0,30.9197,32.2654,30.8806,32.2589,216300.0
2006-06-14 10:00:00,49.62,49.62,49.06,49.23,189700.0,32.2589,32.2589,31.8948,32.0053,189700.0
2006-06-14 10:30:00,49.22,49.37,48.87,49.13,158700.0,31.9988,32.0964,31.7713,31.9403,158700.0
2006-06-14 11:00:00,49.14,49.38,48.87,49.38,162200.0,31.9468,32.1029,31.7713,32.1029,162200.0
2006-06-14 11:30:00,49.35,49.46,49.28,49.42,182400.0,32.0834,32.1549,32.0379,32.1289,182400.0
2006-06-14 12:00:00,49.42,49.64,49.28,49.34,133800.0,32.1289,32.2719,32.0379,32.0769,133800.0
2006-06-14 12:30:00,49.32,49.47,49.23,49.39,51800.0,32.0639,32.1614,32.0053,32.1094,51800.0
2006-06-14 13:00:00,49.41,49.41,48.99,49.25,117000.0,32.1224,32.1224,31.8493,32.0184,117000.0
2006-06-14 13:30:00,49.26,49.41,49.03,49.4,114000.0,32.0249,32.1224,31.8753,32.1159,114000.0
2006-06-14 14:00:00,49.4,49.71,49.28,49.46,123900.0,32.1159,32.3174,32.0379,32.1549,123900.0
2006-06-14 14:30:00,49.49,49.51,49.13,49.35,141800.0,32.1744,32.1874,31.9403,32.0834,141800.0
2006-06-14 15:00:00,49.34,49.54,49.25,49.32,100600.0,32.0769,32.2069,32.0184,32.0639,100600.0
2006-06-14 15:30:00,49.34,49.81,49.31,49.75,264600.0,32.0769,32.3824,32.0574,32.3434,264600.0
2006-06-15 09:30:00,50.23,50.84,50.16,50.62,329700.0,32.6555,33.052,32.61,32.909,329700.0
2006-06-15 10:00:00,50.62,50.7,50.13,50.14,330200.0,32.909,32.961,32.5905,32.597,330200.0
2006-06-15 10:30:00,50.1,50.19,49.85,49.92,300500.0,32.571,32.6295,32.4084,32.4539,300500.0
2006-06-15 11:00:00,49.9,50.17,49.77,49.81,173800.0,32.4409,32.6165,32.3564,32.3824,173800.0
2006-06-15 11:30:00,49.79,49.93,49.58,49.93,144400.0,32.3694,32.4604,32.2329,32.4604,144400.0
2006-06-15 12:00:00,49.9,49.9,49.7,49.85,127300.0,32.4409,32.4409,32.3109,32.4084,127300.0
2006-06-15 12:30:00,49.85,49.99,49.78,49.83,109900.0,32.4084,32.4994,32.3629,32.3954,109900.0
2006-06-15 13:00:00,49.8,49.87,49.69,49.82,97900.0,32.3759,32.4214,32.3044,32.3889,97900.0
2006-06-15 13:30:00,49.83,49.94,49.66,49.94,107500.0,32.3954,32.4669,32.2849,32.4669,107500.0
2006-06-15 14:00:00,49.98,50.35,49.98,50.16,196200.0,32.4929,32.7335,32.4929,32.61,196200.0
2006-06-15 14:30:00,50.16,50.52,50.07,50.43,161400.0,32.61,32.844,32.5514,32.7855,161400.0
2006-06-15 15:00:00,50.45,50.85,50.32,50.62,246600.0,32.7985,33.0585,32.714,32.909,246600.0
2006-06-15 15:30:00,50.61,50.95,50.54,50.76,361600.0,32.9025,33.1236,32.857,33.0,361600.0
2006-06-16 09:30:00,50.39,50.8,50.13,50.74,521000.0,32.7595,33.026,32.5905,32.987,521000.0
2006-06-16 10:00:00,50.74,50.84,50.32,50.33,156400.0,32.987,33.052,32.714,32.7205,156400.0
2006-06-16 10:30:00,50.3,50.67,50.25,50.31,164400.0,32.701,32.9415,32.6685,32.7075,164400.0
2006-06-16 11:00:00,50.31,50.39,49.91,49.96,145400.0,32.7075,32.7595,32.4474,32.4799,145400.0
2006-06-16 11:30:00,49.97,50.25,49.89,50.08,116900.0,32.4864,32.6685,32.4344,32.5579,116900.0
2006-06-16 12:00:00,50.07,50.35,50.04,50.11,120600.0,32.5514,32.7335,32.5319,32.5775,120600.0
2006-06-16 12:30:00,50.17,50.17,49.92,50.16,92200.0,32.6165,32.6165,32.4539,32.61,92200.0
2006-06-16 13:00:00,50.17,50.35,50.08,50.27,70000.0,32.6165,32.7335,32.5579,32.6815,70000.0
2006-06-16 13:30:00,50.28,50.39,50.08,50.13,107200.0,32.688,32.7595,32.5579,32.5905,107200.0
2006-06-16 14:00:00,50.14,50.4,50.07,50.34,109900.0,32.597,32.766,32.5514,32.727,109900.0
2006-06-16 14:30:00,50.33,50.48,50.21,50.29,123300.0,32.7205,32.818,32.6425,32.6945,123300.0
2006-06-16 15:00:00,50.27,50.5,50.23,50.5,169000.0,32.6815,32.831,32.6555,32.831,169000.0
2006-06-16 15:30:00,50.5,50.6,50.3,50.42,261300.0,32.831,32.896,32.701,32.779,261300.0
2006-06-19 09:30:00,50.76,50.9,49.84,49.85,191700.0,33.0,33.091,32.4019,32.4084,191700.0
2006-06-19 10:00:00,49.85,49.9,49.55,49.72,200100.0,32.4084,32.4409,32.2134,32.3239,200100.0
2006-06-19 10:30:00,49.7,50.07,49.7,50.04,103500.0,32.3109,32.5514,32.3109,32.5319,103500.0
2006-06-19 11:00:00,50.03,50.22,49.75,49.75,90900.0,32.5254,32.649,32.3434,32.3434,90900.0
2006-06-19 11:30:00,49.75,50.08,49.71,49.98,110900.0,32.3434,32.5579,32.3174,32.4929,110900.0
2006-06-19 12:00:00,49.97,50.26,49.97,50.26,206800.0,32.4864,32.675,32.4864,32.675,206800.0
2006-06-19 12:30:00,50.26,50.3,50.2,50.22,101800.0,32.675,32.701,32.636,32.649,101800.0
2006-06-19 13:00:00,50.19,50.21,49.77,49.9,73800.0,32.6295,32.6425,32.3564,32.4409,73800.0
2006-06-19 13:30:00,49.91,49.92,49.43,49.51,111300.0,32.4474,32.4539,32.1354,32.1874,111300.0
2006-06-19 14:00:00,49.5,49.72,49.41,49.72,163900.0,32.1809,32.3239,32.1224,32.3239,163900.0
2006-06-19 14:30:00,49.69,49.75,49.45,49.45,118700.0,32.3044,32.3434,32.1484,32.1484,118700.0
2006-06-19 15:00:00,49.45,49.93,49.45,49.89,113200.0,32.1484,32.4604,32.1484,32.4344,113200.0
2006-06-19 15:30:00,49.89,49.97,49.45,49.56,197800.0,32.4344,32.4864,32.1484,32.2199,197800.0
2006-06-20 09:30:00,49.56,50.06,49.55,49.93,165800.0,32.2199,32.5449,32.2134,32.4604,165800.0
2006-06-20 10:00:00,49.98,50.3,49.74,49.97,218600.0,32.4929,32.701,32.3369,32.4864,218600.0
2006-06-20 10:30:00,49.98,50.25,49.97,50.12,145700.0,32.4929,32.6685,32.4864,32.584,145700.0
2006-06-20 11:00:00,50.13,50.34,50.02,50.13,178000.0,32.5905,32.727,32.5189,32.5905,178000.0
2006-06-20 11:30:00,50.14,50.48,50.12,50.2,164800.0,32.597,32.818,32.584,32.636,164800.0
2006-06-20 12:00:00,50.23,50.23,50.07,50.07,103600.0,32.6555,32.6555,32.5514,32.5514,103600.0
2006-06-20 12:30:00,50.05,50.09,49.9,49.95,90800.0,32.5384,32.5645,32.4409,32.4734,90800.0
2006-06-20 13:00:00,49.95,50.1,49.93,49.98,77700.0,32.4734,32.571,32.4604,32.4929,77700.0
2006-06-20 13:30:00,49.97,50.04,49.85,49.92,153000.0,32.4864,32.5319,32.4084,32.4539,153000.0
2006-06-20 14:00:00,49.91,49.94,49.64,49.74,129500.0,32.4474,32.4669,32.2719,32.3369,129500.0
2006-06-20 14:30:00,49.7,50.02,49.64,50.02,131800.0,32.3109,32.5189,32.2719,32.5189,131800.0
2006-06-20 15:00:00,50.04,50.05,49.71,49.76,129000.0,32.5319,32.5384,32.3174,32.3499,129000.0
2006-06-20 15:30:00,49.75,49.75,49.45,49.55,210500.0,32.3434,32.3434,32.1484,32.2134,210500.0
2006-06-21 09:30:00,49.55,50.34,49.53,50.29,125900.0,32.2134,32.727,32.2004,32.6945,125900.0
2006-06-21 10:00:00,50.27,50.58,50.24,50.35,130800.0,32.6815,32.883,32.662,32.7335,130800.0
2006-06-21 10:30:00,50.37,50.5,50.13,50.13,131700.0,32.7465,32.831,32.5905,32.5905,131700.0
2006-06-21 11:00:00,50.13,50.62,50.09,50.61,149200.0,32.5905,32.909,32.5645,32.9025,149200.0
2006-06-21 11:30:00,50.63,51.0,50.56,50.95,115300.0,32.9155,33.1561,32.87,33.1236,115300.0
2006-06-21 12:00:00,50.96,51.1,50.88,50.97,160300.0,33.1301,33.2211,33.078,33.1366,160300.0
2006-06-21 12:30:00,50.97,51.16,50.95,51.07,80400.0,33.1366,33.2601,33.1236,33.2016,80400.0
2006-06-21 13:00:00,51.05,51.13,50.96,51.07,71100.0,33.1886,33.2406,33.1301,33.2016,71100.0
2006-06-21 13:30:00,51.07,51.1,50.89,51.03,190900.0,33.2016,33.2211,33.0845,33.1756,190900.0
2006-06-21 14:00:00,51.02,51.12,50.89,50.91,69000.0,33.1691,33.2341,33.0845,33.0975,69000.0
2006-06-21 14:30:00,50.92,51.07,50.9,51.01,71800.0,33.104,33.2016,33.091,33.1626,71800.0
2006-06-21 15:00:00,51.01,51.03,50.88,50.97,100200.0,33.1626,33.1756,33.078,33.1366,100200.0
2006-06-21 15:30:00,50.97,51.15,50.87,51.02,186600.0,33.1366,33.2536,33.0715,33.1691,186600.0
2006-06-22 09:30:00,51.24,51.45,50.85,51.09,204300.0,33.3121,33.4486,33.0585,33.2146,204300.0
2006-06-22 10:00:00,51.1,51.1,50.0,50.07,133800.0,33.2211,33.2211,32.5059,32.5514,133800.0
2006-06-22 10:30:00,50.07,50.59,50.01,50.31,222100.0,32.5514,32.8895,32.5124,32.7075,222100.0
2006-06-22 11:00:00,50.29,50.69,50.29,50.68,126600.0,32.6945,32.9545,32.6945,32.948,126600.0
2006-06-22 11:30:00,50.69,51.0,50.69,50.89,122500.0,32.9545,33.1561,32.9545,33.0845,122500.0
2006-06-22 12:00:00,50.9,51.02,50.57,50.57,82200.0,33.091,33.1691,32.8765,32.8765,82200.0
2006-06-22 12:30:00,50.57,50.77,50.44,50.77,100800.0,32.8765,33.0065,32.792,33.0065,100800.0
2006-06-22 13:00:00,50.77,50.9,50.72,50.75,95500.0,33.0065,33.091,32.974,32.9935,95500.0
2006-06-22 13:30:00,50.74,50.74,50.41,50.57,86900.0,32.987,32.987,32.7725,32.8765,86900.0
2006-06-22 14:00:00,50.49,50.66,50.29,50.66,93600.0,32.8245,32.935,32.6945,32.935,93600.0
2006-06-22 14:30:00,50.66,50.82,50.43,50.82,78600.0,32.935,33.039,32.7855,33.039,78600.0
2006-06-22 15:00:00,50.81,51.0,50.7,50.93,139000.0,33.0325,33.1561,32.961,33.1106,139000.0
2006-06-22 15:30:00,50.91,51.04,50.78,50.89,129900.0,33.0975,33.1821,33.013,33.0845,129900.0
2006-06-23 09:30:00,50.87,51.23,50.52,51.06,234400.0,33.0715,33.3056,32.844,33.1951,234400.0
2006-06-23 10:00:00,51.15,51.37,50.96,51.21,111700.0,33.2536,33.3966,33.1301,33.2926,111700.0
2006-06-23 10:30:00,51.2,51.34,51.08,51.22,94300.0,33.2861,33.3771,33.2081,33.2991,94300.0
2006-06-23 11:00:00,51.22,51.24,50.95,51.01,89900.0,33.2991,33.3121,33.1236,33.1626,89900.0
2006-06-23 11:30:00,51.02,51.14,50.93,51.03,72900.0,33.1691,33.2471,33.1106,33.1756,72900.0
2006-06-23 12:00:00,51.03,51.62,51.03,51.56,95400.0,33.1756,33.5591,33.1756,33.5201,95400.0
2006-06-23 12:30:00,51.54,51.69,51.35,51.48,58500.0,33.5071,33.6046,33.3836,33.4681,58500.0
2006-06-23 13:00:00,51.44,51.69,51.35,51.39,53700.0,33.4421,33.6046,33.3836,33.4096,53700.0
2006-06-23 13:30:00,51.39,51.61,51.29,51.31,53100.0,33.4096,33.5526,33.3446,33.3576,53100.0
2006-06-23 14:00:00,51.32,51.33,51.12,51.2,57900.0,33.3641,33.3706,33.2341,33.2861,57900.0
2006-06-23 14:30:00,51.21,51.32,50.91,50.93,81900.0,33.2926,33.3641,33.0975,33.1106,81900.0
2006-06-23 15:00:00,50.91,51.04,50.76,51.04,101700.0,33.0975,33.1821,33.0,33.1821,101700.0
2006-06-23 15:30:00,51.04,51.06,50.94,50.94,178100.0,33.1821,33.1951,33.1171,33.1171,178100.0
2006-06-26 09:30:00,50.98,51.22,50.82,50.87,171400.0,33.1431,33.2991,33.039,33.0715,171400.0
2006-06-26 10:00:00,50.85,50.85,50.22,50.45,153700.0,33.0585,33.0585,32.649,32.7985,153700.0
2006-06-26 10:30:00,50.47,50.96,50.47,50.67,141900.0,32.8115,33.1301,32.8115,32.9415,141900.0
2006-06-26 11:00:00,50.67,50.96,50.67,50.7,104800.0,32.9415,33.1301,32.9415,32.961,104800.0
2006-06-26 11:30:00,50.69,50.74,50.58,50.73,120200.0,32.9545,32.987,32.883,32.9805,120200.0
2006-06-26 12:00:00,50.72,50.86,50.65,50.69,118400.0,32.974,33.065,32.9285,32.9545,118400.0
2006-06-26 12:30:00,50.69,50.88,50.63,50.84,65200.0,32.9545,33.078,32.9155,33.052,65200.0
2006-06-26 13:00:00,50.84,50.97,50.73,50.76,53900.0,33.052,33.1366,32.9805,33.0,53900.0
2006-06-26 13:30:00,50.76,50.82,50.7,50.82,35300.0,33.0,33.039,32.961,33.039,35300.0
2006-06-26 14:00:00,50.81,50.87,50.51,50.52,72000.0,33.0325,33.0715,32.8375,32.844,72000.0
2006-06-26 14:30:00,50.51,50.58,50.43,50.49,99900.0,32.8375,32.883,32.7855,32.8245,99900.0
2006-06-26 15:00:00,50.49,50.73,50.38,50.73,98600.0,32.8245,32.9805,32.753,32.9805,98600.0
2006-06-26 15:30:00,50.74,51.01,50.63,51.0,182800.0,32.987,33.1626,32.9155,33.1561,182800.0
2006-06-27 09:30:00,50.84,51.23,50.56,50.76,200900.0,33.052,33.3056,32.87,33.0,200900.0
2006-06-27 10:00:00,50.78,50.98,50.53,50.91,140900.0,33.013,33.1431,32.8505,33.0975,140900.0
2006-06-27 10:30:00,50.91,51.0,50.82,50.93,142700.0,33.0975,33.1561,33.039,33.1106,142700.0
2006-06-27 11:00:00,50.95,50.95,50.62,50.7,151300.0,33.1236,33.1236,32.909,32.961,151300.0
2006-06-27 11:30:00,50.67,50.69,50.22,50.4,111100.0,32.9415,32.9545,32.649,32.766,111100.0
2006-06-27 12:00:00,50.4,50.41,49.97,50.0,136400.0,32.766,32.7725,32.4864,32.5059,136400.0
2006-06-27 12:30:00,50.0,50.02,49.8,49.97,127400.0,32.5059,32.5189,32.3759,32.4864,127400.0
2006-06-27 13:00:00,49.96,50.04,49.83,49.97,126200.0,32.4799,32.5319,32.3954,32.4864,126200.0
2006-06-27 13:30:00,49.97,50.03,49.9,50.0,100800.0,32.4864,32.5254,32.4409,32.5059,100800.0
2006-06-27 14:00:00,50.0,50.11,49.91,49.96,120800.0,32.5059,32.5775,32.4474,32.4799,120800.0
2006-06-27 14:30:00,49.96,50.08,49.77,49.96,153800.0,32.4799,32.5579,32.3564,32.4799,153800.0
2006-06-27 15:00:00,49.96,50.25,49.92,50.06,141800.0,32.4799,32.6685,32.4539,32.5449,141800.0
2006-06-27 15:30:00,50.06,50.07,49.68,49.72,313200.0,32.5449,32.5514,32.2979,32.3239,313200.0
2006-06-28 09:30:00,49.67,50.21,49.39,49.99,184700.0,32.2914,32.6425,32.1094,32.4994,184700.0
2006-06-28 10:00:00,50.0,50.45,50.0,50.13,127200.0,32.5059,32.7985,32.5059,32.5905,127200.0
2006-06-28 10:30:00,50.13,50.19,49.91,49.94,122600.0,32.5905,32.6295,32.4474,32.4669,122600.0
2006-06-28 11:00:00,49.93,49.95,49.67,49.78,96600.0,32.4604,32.4734,32.2914,32.3629,96600.0
2006-06-28 11:30:00,49.78,49.95,49.61,49.91,70800.0,32.3629,32.4734,32.2524,32.4474,70800.0
2006-06-28 12:00:00,49.93,50.28,49.91,50.22,236700.0,32.4604,32.688,32.4474,32.649,236700.0
2006-06-28 12:30:00,50.23,50.39,50.13,50.38,90300.0,32.6555,32.7595,32.5905,32.753,90300.0
2006-06-28 13:00:00,50.38,50.7,50.32,50.63,111700.0,32.753,32.961,32.714,32.9155,111700.0
2006-06-28 13:30:00,50.62,50.71,50.52,50.7,146500.0,32.909,32.9675,32.844,32.961,146500.0
2006-06-28 14:00:00,50.71,51.09,50.66,51.07,180900.0,32.9675,33.2146,32.935,33.2016,180900.0
2006-06-28 14:30:00,51.08,51.5,51.08,51.16,570100.0,33.2081,33.4811,33.2081,33.2601,570100.0
2006-06-28 15:00:00,51.15,51.23,50.98,51.1,358700.0,33.2536,33.3056,33.1431,33.2211,358700.0
2006-06-28 15:30:00,51.1,51.18,50.97,50.99,306300.0,33.2211,33.2731,33.1366,33.1496,306300.0
2006-06-29 09:30:00,51.0,51.34,51.0,51.28,225200.0,33.1561,33.3771,33.1561,33.3381,225200.0
2006-06-29 10:00:00,51.25,51.3,51.0,51.03,115800.0,33.3186,33.3511,33.1561,33.1756,115800.0
2006-06-29 10:30:00,51.06,51.32,51.03,51.23,172100.0,33.1951,33.3641,33.1756,33.3056,172100.0
2006-06-29 11:00:00,51.24,51.3,50.92,50.96,123300.0,33.3121,33.3511,33.104,33.1301,123300.0
2006-06-29 11:30:00,50.98,51.0,50.59,50.59,145900.0,33.1431,33.1561,32.8895,32.8895,145900.0
2006-06-29 12:00:00,50.59,50.82,50.47,50.75,78300.0,32.8895,33.039,32.8115,32.9935,78300.0
2006-06-29 12:30:00,50.75,50.84,50.66,50.66,66600.0,32.9935,33.052,32.935,32.935,66600.0
2006-06-29 13:00:00,50.69,50.79,50.5,50.5,56600.0,32.9545,33.0195,32.831,32.831,56600.0
2006-06-29 13:30:00,50.51,50.83,50.49,50.79,46800.0,32.8375,33.0455,32.8245,33.0195,46800.0
2006-06-29 14:00:00,50.79,51.23,50.72,50.97,231900.0,33.0195,33.3056,32.974,33.1366,231900.0
2006-06-29 14:30:00,51.0,51.92,50.9,51.74,246700.0,33.1561,33.7542,33.091,33.6371,246700.0
2006-06-29 15:00:00,51.74,52.29,51.74,52.19,197100.0,33.6371,33.9947,33.6371,33.9297,197100.0
2006-06-29 15:30:00,52.2,52.65,52.05,52.57,259100.0,33.9362,34.2288,33.8387,34.1767,259100.0
2006-06-30 09:30:00,53.0,53.15,52.63,52.82,146100.0,34.4563,34.5538,34.2158,34.3393,146100.0
2006-06-30 10:00:00,52.82,52.93,52.62,52.93,145000.0,34.3393,34.4108,34.2093,34.4108,145000.0
2006-06-30 10:30:00,52.94,53.21,52.78,53.21,85500.0,34.4173,34.5928,34.3133,34.5928,85500.0
2006-06-30 11:00:00,53.2,53.22,53.01,53.09,92000.0,34.5863,34.5993,34.4628,34.5148,92000.0
2006-06-30 11:30:00,53.09,53.35,53.01,53.35,68600.0,34.5148,34.6838,34.4628,34.6838,68600.0
2006-06-30 12:00:00,53.35,53.59,53.29,53.29,143900.0,34.6838,34.8399,34.6448,34.6448,143900.0
2006-06-30 12:30:00,53.29,53.32,53.16,53.17,161100.0,34.6448,34.6643,34.5603,34.5668,161100.0
2006-06-30 13:00:00,53.16,53.25,52.98,52.98,60000.0,34.5603,34.6188,34.4433,34.4433,60000.0
2006-06-30 13:30:00,52.97,53.18,52.96,53.17,79900.0,34.4368,34.5733,34.4303,34.5668,79900.0
2006-06-30 14:00:00,53.19,53.22,53.11,53.16,130000.0,34.5798,34.5993,34.5278,34.5603,130000.0
2006-06-30 14:30:00,53.16,53.21,53.11,53.2,106100.0,34.5603,34.5928,34.5278,34.5863,106100.0
2006-06-30 15:00:00,53.19,53.2,52.91,53.0,135300.0,34.5798,34.5863,34.3978,34.4563,135300.0
2006-06-30 15:30:00,52.99,53.41,52.81,53.22,248400.0,34.4498,34.7228,34.3328,34.5993,248400.0
2006-07-03 09:30:00,53.87,53.87,53.4,53.86,154100.0,35.0219,35.0219,34.7163,35.0154,154100.0
2006-07-03 10:00:00,53.86,53.86,53.48,53.54,99500.0,35.0154,35.0154,34.7684,34.8074,99500.0
2006-07-03 10:30:00,53.53,53.75,53.52,53.7,93700.0,34.8009,34.9439,34.7944,34.9114,93700.0
2006-07-03 11:00:00,53.71,53.78,53.49,53.61,88100.0,34.9179,34.9634,34.7749,34.8529,88100.0
2006-07-03 11:30:00,53.6,53.91,53.57,53.84,88000.0,34.8464,35.0479,34.8269,35.0024,88000.0
2006-07-03 12:00:00,53.85,53.94,53.71,53.77,82000.0,35.0089,35.0674,34.9179,34.9569,82000.0
2006-07-03 12:30:00,53.76,53.86,53.74,53.74,180900.0,34.9504,35.0154,34.9374,34.9374,180900.0
2006-07-03 13:00:00,53.75,53.94,53.75,53.83,15800.0,34.9439,35.0674,34.9439,34.9959,15800.0
2006-07-03 13:30:00,53.83,53.83,53.83,53.83,0.0,34.9959,34.9959,34.9959,34.9959,0.0
2006-07-03 14:00:00,53.83,53.83,53.83,53.83,0.0,34.9959,34.9959,34.9959,34.9959,0.0
2006-07-03 14:30:00,53.83,53.83,53.83,53.83,0.0,34.9959,34.9959,34.9959,34.9959,0.0
2006-07-03 15:00:00,53.83,53.83,53.83,53.83,0.0,34.9959,34.9959,34.9959,34.9959,0.0
2006-07-03 15:30:00,53.83,53.83,53.83,53.83,0.0,34.9959,34.9959,34.9959,34.9959,0.0
2006-07-05 09:30:00,53.99,54.0,53.03,53.13,235500.0,35.0999,35.1064,34.4758,34.5408,235500.0
2006-07-05 10:00:00,53.13,53.2,52.69,53.0,152800.0,34.5408,34.5863,34.2548,34.4563,152800.0
2006-07-05 10:30:00,52.99,53.23,52.91,52.98,128100.0,34.4498,34.6058,34.3978,34.4433,128100.0
2006-07-05 11:00:00,52.97,53.16,52.9,53.06,88500.0,34.4368,34.5603,34.3913,34.4953,88500.0
2006-07-05 11:30:00,53.08,53.29,53.07,53.29,101700.0,34.5083,34.6448,34.5018,34.6448,101700.0
2006-07-05 12:00:00,53.26,53.6,53.26,53.59,116500.0,34.6253,34.8464,34.6253,34.8399,116500.0
2006-07-05 12:30:00,53.58,53.66,53.48,53.57,75500.0,34.8334,34.8854,34.7684,34.8269,75500.0
2006-07-05 13:00:00,53.58,53.59,53.32,53.35,147400.0,34.8334,34.8399,34.6643,34.6838,147400.0
2006-07-05 13:30:00,53.34,53.39,53.2,53.33,71000.0,34.6773,34.7098,34.5863,34.6708,71000.0
2006-07-05 14:00:00,53.34,53.39,53.25,53.35,58000.0,34.6773,34.7098,34.6188,34.6838,58000.0
2006-07-05 14:30:00,53.33,53.65,53.32,53.61,97300.0,34.6708,34.8789,34.6643,34.8529,97300.0
2006-07-05 15:00:00,53.6,53.66,53.41,53.56,163000.0,34.8464,34.8854,34.7228,34.8204,163000.0
2006-07-05 15:30:00,53.56,53.8,53.4,53.73,313800.0,34.8204,34.9764,34.7163,34.9309,313800.0
2006-07-06 09:30:00,53.73,53.83,53.22,53.74,193500.0,34.9309,34.9959,34.5993,34.9374,193500.0
2006-07-06 10:00:00,53.74,53.74,53.14,53.15,172500.0,34.9374,34.9374,34.5473,34.5538,172500.0
2006-07-06 10:30:00,53.12,53.25,52.97,53.09,104600.0,34.5343,34.6188,34.4368,34.5148,104600.0
2006-07-06 11:00:00,53.07,53.12,52.77,52.83,108300.0,34.5018,34.5343,34.3068,34.3458,108300.0
2006-07-06 11:30:00,52.81,52.82,52.6,52.63,98700.0,34.3328,34.3393,34.1962,34.2158,98700.0
2006-07-06 12:00:00,52.63,52.71,52.49,52.49,155700.0,34.2158,34.2678,34.1247,34.1247,155700.0
2006-07-06 12:30:00,52.46,52.59,52.36,52.37,93800.0,34.1052,34.1897,34.0402,34.0467,93800.0
2006-07-06 13:00:00,52.36,52.47,52.35,52.41,110900.0,34.0402,34.1117,34.0337,34.0727,110900.0
2006-07-06 13:30:00,52.4,52.51,52.25,52.25,121200.0,34.0662,34.1377,33.9687,33.9687,121200.0
2006-07-06 14:00:00,52.23,52.23,51.81,51.82,236300.0,33.9557,33.9557,33.6827,33.6892,236300.0
2006-07-06 14:30:00,51.81,52.04,51.75,51.91,204300.0,33.6827,33.8322,33.6436,33.7477,204300.0
2006-07-06 15:00:00,51.89,52.0,51.81,51.96,214100.0,33.7347,33.8062,33.6827,33.7802,214100.0
2006-07-06 15:30:00,51.96,52.3,51.93,52.21,272400.0,33.7802,34.0012,33.7607,33.9427,272400.0
2006-07-07 09:30:00,52.13,52.14,51.01,51.64,229500.0,33.8907,33.8972,33.1626,33.5721,229500.0
2006-07-07 10:00:00,51.6,51.93,51.36,51.59,203000.0,33.5461,33.7607,33.3901,33.5396,203000.0
2006-07-07 10:30:00,51.55,51.86,51.55,51.75,159300.0,33.5136,33.7152,33.5136,33.6436,159300.0
2006-07-07 11:00:00,51.76,51.89,51.69,51.87,107700.0,33.6501,33.7347,33.6046,33.7217,107700.0
2006-07-07 11:30:00,51.83,52.13,51.81,52.02,90400.0,33.6957,33.8907,33.6827,33.8192,90400.0
2006-07-07 12:00:00,52.03,52.24,52.0,52.23,116800.0,33.8257,33.9622,33.8062,33.9557,116800.0
2006-07-07 12:30:00,52.23,52.37,52.17,52.22,127700.0,33.9557,34.0467,33.9167,33.9492,127700.0
2006-07-07 13:00:00,52.21,52.23,51.98,52.03,73800.0,33.9427,33.9557,33.7932,33.8257,73800.0
2006-07-07 13:30:00,52.02,52.02,51.87,51.93,38800.0,33.8192,33.8192,33.7217,33.7607,38800.0
2006-07-07 14:00:00,51.93,52.05,51.87,51.93,55900.0,33.7607,33.8387,33.7217,33.7607,55900.0
2006-07-07 14:30:00,51.92,52.03,51.58,51.63,121800.0,33.7542,33.8257,33.5331,33.5656,121800.0
2006-07-07 15:00:00,51.63,51.84,51.57,51.64,74300.0,33.5656,33.7022,33.5266,33.5721,74300.0
2006-07-07 15:30:00,51.63,51.67,51.47,51.55,226300.0,33.5656,33.5916,33.4616,33.5136,226300.0
2006-07-10 09:30:00,51.9,51.92,51.51,51.87,117800.0,33.7412,33.7542,33.4876,33.7217,117800.0
2006-07-10 10:00:00,51.87,51.96,51.72,51.94,69300.0,33.7217,33.7802,33.6241,33.7672,69300.0
2006-07-10 10:30:00,51.93,52.38,51.84,52.35,147400.0,33.7607,34.0532,33.7022,34.0337,147400.0
2006-07-10 11:00:00,52.35,52.41,52.02,52.02,69700.0,34.0337,34.0727,33.8192,33.8192,69700.0
2006-07-10 11:30:00,52.02,52.08,51.99,52.03,72800.0,33.8192,33.8582,33.7997,33.8257,72800.0
2006-07-10 12:00:00,52.03,52.03,51.74,51.75,126200.0,33.8257,33.8257,33.6371,33.6436,126200.0
2006-07-10 12:30:00,51.76,51.86,51.74,51.78,78100.0,33.6501,33.7152,33.6371,33.6632,78100.0
2006-07-10 13:00:00,51.79,51.84,51.67,51.83,119800.0,33.6697,33.7022,33.5916,33.6957,119800.0
2006-07-10 13:30:00,51.83,51.87,51.78,51.78,66600.0,33.6957,33.7217,33.6632,33.6632,66600.0
2006-07-10 14:00:00,51.79,51.83,51.59,51.59,118000.0,33.6697,33.6957,33.5396,33.5396,118000.0
2006-07-10 14:30:00,51.59,51.65,51.38,51.47,123100.0,33.5396,33.5786,33.4031,33.4616,123100.0
2006-07-10 15:00:00,51.47,51.9,51.46,51.86,142400.0,33.4616,33.7412,33.4551,33.7152,142400.0
2006-07-10 15:30:00,51.88,51.97,51.81,51.89,297600.0,33.7282,33.7867,33.6827,33.7347,297600.0
2006-07-11 09:30:00,51.62,51.9,51.46,51.78,198400.0,33.5591,33.7412,33.4551,33.6632,198400.0
2006-07-11 10:00:00,51.77,52.14,51.55,51.95,133900.0,33.6567,33.8972,33.5136,33.7737,133900.0
2006-07-11 10:30:00,51.96,51.96,51.47,51.47,87000.0,33.7802,33.7802,33.4616,33.4616,87000.0
2006-07-11 11:00:00,51.47,51.48,51.28,51.46,111800.0,33.4616,33.4681,33.3381,33.4551,111800.0
2006-07-11 11:30:00,51.43,51.64,51.32,51.62,158100.0,33.4356,33.5721,33.3641,33.5591,158100.0
2006-07-11 12:00:00,51.59,51.63,51.44,51.45,82700.0,33.5396,33.5656,33.4421,33.4486,82700.0
2006-07-11 12:30:00,51.46,51.54,51.38,51.42,60100.0,33.4551,33.5071,33.4031,33.4291,60100.0
2006-07-11 13:00:00,51.42,51.55,51.36,51.47,95500.0,33.4291,33.5136,33.3901,33.4616,95500.0
2006-07-11 13:30:00,51.45,51.61,51.42,51.5,96500.0,33.4486,33.5526,33.4291,33.4811,96500.0
2006-07-11 14:00:00,51.5,51.69,51.43,51.66,154800.0,33.4811,33.6046,33.4356,33.5851,154800.0
2006-07-11 14:30:00,51.66,51.87,51.64,51.81,171900.0,33.5851,33.7217,33.5721,33.6827,171900.0
2006-07-11 15:00:00,51.81,51.96,51.7,51.79,135900.0,33.6827,33.7802,33.6111,33.6697,135900.0
2006-07-11 15:30:00,51.77,51.94,51.74,51.86,170300.0,33.6567,33.7672,33.6371,33.7152,170300.0
2006-07-12 09:30:00,51.9,52.11,51.2,51.39,251000.0,33.7412,33.8777,33.2861,33.4096,251000.0
2006-07-12 10:00:00,51.39,51.53,51.28,51.43,197200.0,33.4096,33.5006,33.3381,33.4356,197200.0
2006-07-12 10:30:00,51.43,51.43,50.83,50.92,238700.0,33.4356,33.4356,33.0455,33.104,238700.0
2006-07-12 11:00:00,50.92,51.17,50.73,51.14,139100.0,33.104,33.2666,32.9805,33.2471,139100.0
2006-07-12 11:30:00,51.13,51.24,50.9,51.11,107700.0,33.2406,33.3121,33.091,33.2276,107700.0
2006-07-12 12:00:00,51.11,51.22,50.69,50.74,132400.0,33.2276,33.2991,32.9545,32.987,132400.0
2006-07-12 12:30:00,50.76,50.85,50.56,50.82,104600.0,33.0,33.0585,32.87,33.039,104600.0
2006-07-12 13:00:00,50.82,50.83,50.45,50.47,94500.0,33.039,33.0455,32.7985,32.8115,94500.0
2006-07-12 13:30:00,50.46,50.6,50.28,50.47,118200.0,32.805,32.896,32.688,32.8115,118200.0
2006-07-12 14:00:00,50.47,50.69,50.41,50.63,123600.0,32.8115,32.9545,32.7725,32.9155,123600.0
2006-07-12 14:30:00,50.62,50.66,50.1,50.27,168100.0,32.909,32.935,32.571,32.6815,168100.0
2006-07-12 15:00:00,50.29,50.39,50.14,50.25,185300.0,32.6945,32.7595,32.597,32.6685,185300.0
2006-07-12 15:30:00,50.25,50.41,50.25,50.33,368200.0,32.6685,32.7725,32.6685,32.7205,368200.0
2006-07-13 09:30:00,50.36,50.51,49.16,49.19,255400.0,32.74,32.8375,31.9598,31.9793,255400.0
2006-07-13 10:00:00,49.2,49.6,49.15,49.6,190300.0,31.9858,32.2459,31.9533,32.2459,190300.0
2006-07-13 10:30:00,49.59,50.02,49.45,49.45,210600.0,32.2394,32.5189,32.1484,32.1484,210600.0
2006-07-13 11:00:00,49.45,49.93,49.43,49.9,138800.0,32.1484,32.4604,32.1354,32.4409,138800.0
2006-07-13 11:30:00,49.91,50.06,49.76,50.05,168900.0,32.4474,32.5449,32.3499,32.5384,168900.0
2006-07-13 12:00:00,50.05,50.34,49.99,50.31,122400.0,32.5384,32.727,32.4994,32.7075,122400.0
2006-07-13 12:30:00,50.31,50.53,50.22,50.39,123500.0,32.7075,32.8505,32.649,32.7595,123500.0
2006-07-13 13:00:00,50.4,50.5,50.29,50.46,291400.0,32.766,32.831,32.6945,32.805,291400.0
2006-07-13 13:30:00,50.43,50.53,50.16,50.16,378500.0,32.7855,32.8505,32.61,32.61,378500.0
2006-07-13 14:00:00,50.16,50.23,50.04,50.06,125500.0,32.61,32.6555,32.5319,32.5449,125500.0
2006-07-13 14:30:00,50.06,50.17,49.91,50.17,182300.0,32.5449,32.6165,32.4474,32.6165,182300.0
2006-07-13 15:00:00,50.16,50.28,50.07,50.24,197000.0,32.61,32.688,32.5514,32.662,197000.0
2006-07-13 15:30:00,50.24,50.24,49.99,49.99,364700.0,32.662,32.662,32.4994,32.4994,364700.0
2006-07-14 09:30:00,49.77,49.9,49.16,49.2,142600.0,32.3564,32.4409,31.9598,31.9858,142600.0
2006-07-14 10:00:00,49.19,49.46,49.1,49.46,150000.0,31.9793,32.1549,31.9208,32.1549,150000.0
2006-07-14 10:30:00,49.57,49.58,49.18,49.22,210400.0,32.2264,32.2329,31.9728,31.9988,210400.0
2006-07-14 11:00:00,49.22,49.28,48.66,48.69,207200.0,31.9988,32.0379,31.6348,31.6543,207200.0
2006-07-14 11:30:00,48.68,48.79,48.42,48.61,229100.0,31.6478,31.7193,31.4788,31.6023,229100.0
2006-07-14 12:00:00,48.61,48.72,48.36,48.47,211900.0,31.6023,31.6738,31.4397,31.5113,211900.0
2006-07-14 12:30:00,48.48,48.77,48.47,48.64,136900.0,31.5178,31.7063,31.5113,31.6218,136900.0
2006-07-14 13:00:00,48.66,49.0,48.34,48.94,93500.0,31.6348,31.8558,31.4267,31.8168,93500.0
2006-07-14 13:30:00,48.94,49.13,48.84,48.84,98300.0,31.8168,31.9403,31.7518,31.7518,98300.0
2006-07-14 14:00:00,48.84,48.98,48.66,48.96,185000.0,31.7518,31.8428,31.6348,31.8298,185000.0
2006-07-14 14:30:00,48.96,49.03,48.88,49.0,142100.0,31.8298,31.8753,31.7778,31.8558,142100.0
2006-07-14 15:00:00,49.0,49.26,49.0,49.13,150200.0,31.8558,32.0249,31.8558,31.9403,150200.0
2006-07-14 15:30:00,49.12,49.55,49.04,49.27,264200.0,31.9338,32.2134,31.8818,32.0314,264200.0
2006-07-17 09:30:00,49.1,49.65,48.91,49.41,266900.0,31.9208,32.2784,31.7973,32.1224,266900.0
2006-07-17 10:00:00,49.37,49.64,49.36,49.41,179800.0,32.0964,32.2719,32.0899,32.1224,179800.0
2006-07-17 10:30:00,49.39,49.41,48.9,49.17,210700.0,32.1094,32.1224,31.7908,31.9663,210700.0
2006-07-17 11:00:00,49.18,49.34,49.04,49.33,262700.0,31.9728,32.0769,31.8818,32.0704,262700.0
2006-07-17 11:30:00,49.33,49.64,49.28,49.54,236100.0,32.0704,32.2719,32.0379,32.2069,236100.0
2006-07-17 12:00:00,49.55,49.7,49.44,49.66,170300.0,32.2134,32.3109,32.1419,32.2849,170300.0
2006-07-17 12:30:00,49.66,49.72,49.4,49.53,210700.0,32.2849,32.3239,32.1159,32.2004,210700.0
2006-07-17 13:00:00,49.53,49.78,49.5,49.68,181300.0,32.2004,32.3629,32.1809,32.2979,181300.0
2006-07-17 13:30:00,49.69,49.71,49.4,49.57,84300.0,32.3044,32.3174,32.1159,32.2264,84300.0
2006-07-17 14:00:00,49.57,49.7,49.55,49.64,126900.0,32.2264,32.3109,32.2134,32.2719,126900.0
2006-07-17 14:30:00,49.66,49.67,49.5,49.52,174400.0,32.2849,32.2914,32.1809,32.1939,174400.0
2006-07-17 15:00:00,49.52,49.53,49.27,49.37,176700.0,32.1939,32.2004,32.0314,32.0964,176700.0
2006-07-17 15:30:00,49.37,49.59,49.32,49.46,205700.0,32.0964,32.2394,32.0639,32.1549,205700.0
2006-07-18 09:30:00,49.7,50.4,49.58,50.4,298100.0,32.3109,32.766,32.2329,32.766,298100.0
2006-07-18 10:00:00,50.41,50.43,50.1,50.29,300500.0,32.7725,32.7855,32.571,32.6945,300500.0
2006-07-18 10:30:00,50.29,50.6,50.25,50.25,222900.0,32.6945,32.896,32.6685,32.6685,222900.0
2006-07-18 11:00:00,50.24,50.33,49.99,50.18,355900.0,32.662,32.7205,32.4994,32.623,355900.0
2006-07-18 11:30:00,50.18,50.37,50.07,50.31,304300.0,32.623,32.7465,32.5514,32.7075,304300.0
2006-07-18 12:00:00,50.3,50.32,49.85,50.01,332900.0,32.701,32.714,32.4084,32.5124,332900.0
2006-07-18 12:30:00,50.02,50.38,49.98,50.28,186200.0,32.5189,32.753,32.4929,32.688,186200.0
2006-07-18 13:00:00,50.28,50.28,49.83,49.91,193400.0,32.688,32.688,32.3954,32.4474,193400.0
2006-07-18 13:30:00,49.9,49.96,49.73,49.77,214200.0,32.4409,32.4799,32.3304,32.3564,214200.0
2006-07-18 14:00:00,49.79,50.07,49.63,50.01,153700.0,32.3694,32.5514,32.2654,32.5124,153700.0
2006-07-18 14:30:00,50.01,50.25,49.94,50.24,218800.0,32.5124,32.6685,32.4669,32.662,218800.0
2006-07-18 15:00:00,50.24,50.24,50.0,50.17,172700.0,32.662,32.662,32.5059,32.6165,172700.0
2006-07-18 15:30:00,50.16,50.53,50.08,50.44,382900.0,32.61,32.8505,32.5579,32.792,382900.0
2006-07-19 09:30:00,49.53,50.57,49.5,50.41,432900.0,32.2004,32.8765,32.1809,32.7725,432900.0
2006-07-19 10:00:00,50.42,50.81,50.42,50.57,337100.0,32.779,33.0325,32.779,32.8765,337100.0
2006-07-19 10:30:00,50.6,51.14,50.57,51.04,313900.0,32.896,33.2471,32.8765,33.1821,313900.0
2006-07-19 11:00:00,51.06,51.48,51.06,51.28,207900.0,33.1951,33.4681,33.1951,33.3381,207900.0
2006-07-19 11:30:00,51.27,51.45,51.12,51.12,193200.0,33.3316,33.4486,33.2341,33.2341,193200.0
2006-07-19 12:00:00,51.1,51.37,50.96,50.98,121800.0,33.2211,33.3966,33.1301,33.1431,121800.0
2006-07-19 12:30:00,50.97,51.17,50.87,51.17,205700.0,33.1366,33.2666,33.0715,33.2666,205700.0
2006-07-19 13:00:00,51.18,51.22,50.95,51.1,82000.0,33.2731,33.2991,33.1236,33.2211,82000.0
2006-07-19 13:30:00,51.09,51.1,50.92,51.04,76100.0,33.2146,33.2211,33.104,33.1821,76100.0
2006-07-19 14:00:00,51.04,51.11,50.96,51.05,128000.0,33.1821,33.2276,33.1301,33.1886,128000.0
2006-07-19 14:30:00,51.05,51.13,50.99,51.01,141200.0,33.1886,33.2406,33.1496,33.1626,141200.0
2006-07-19 15:00:00,51.02,51.05,50.78,50.93,163600.0,33.1691,33.1886,33.013,33.1106,163600.0
2006-07-19 15:30:00,50.93,51.05,50.9,50.94,279100.0,33.1106,33.1886,33.091,33.1171,279100.0
2006-07-20 09:30:00,50.9,51.39,50.39,50.41,447300.0,33.091,33.4096,32.7595,32.7725,447300.0
2006-07-20 10:00:00,50.41,50.56,49.5,49.92,216300.0,32.7725,32.87,32.1809,32.4539,216300.0
2006-07-20 10:30:00,49.95,50.01,49.79,49.93,174500.0,32.4734,32.5124,32.3694,32.4604,174500.0
2006-07-20 11:00:00,49.93,49.97,49.72,49.93,120500.0,32.4604,32.4864,32.3239,32.4604,120500.0
2006-07-20 11:30:00,49.94,50.05,49.8,49.83,108700.0,32.4669,32.5384,32.3759,32.3954,108700.0
2006-07-20 12:00:00,49.84,49.92,49.48,49.49,154600.0,32.4019,32.4539,32.1679,32.1744,154600.0
2006-07-20 12:30:00,49.47,49.62,49.32,49.35,171200.0,32.1614,32.2589,32.0639,32.0834,171200.0
2006-07-20 13:00:00,49.37,49.42,49.1,49.39,202600.0,32.0964,32.1289,31.9208,32.1094,202600.0
2006-07-20 13:30:00,49.39,49.39,49.04,49.06,162100.0,32.1094,32.1094,31.8818,31.8948,162100.0
2006-07-20 14:00:00,49.04,49.18,48.55,48.58,211700.0,31.8818,31.9728,31.5633,31.5828,211700.0
2006-07-20 14:30:00,48.57,48.67,48.27,48.28,250700.0,31.5763,31.6413,31.3812,31.3877,250700.0
2006-07-20 15:00:00,48.28,48.5,48.21,48.27,149700.0,31.3877,31.5308,31.3422,31.3812,149700.0
2006-07-20 15:30:00,48.27,48.28,47.57,47.63,407300.0,31.3812,31.3877,30.9262,30.9652,407300.0
2006-07-21 09:30:00,47.0,47.55,45.94,46.25,786200.0,30.5556,30.9131,29.8665,30.068,786200.0
2006-07-21 10:00:00,46.28,46.28,45.27,45.75,448500.0,30.0875,30.0875,29.4309,29.7429,448500.0
2006-07-21 10:30:00,45.73,46.13,45.68,46.13,290200.0,29.7299,29.99,29.6974,29.99,290200.0
2006-07-21 11:00:00,46.11,46.12,45.64,45.8,286900.0,29.977,29.9835,29.6714,29.7754,286900.0
2006-07-21 11:30:00,45.8,46.61,45.67,46.6,367400.0,29.7754,30.302,29.6909,30.2955,367400.0
2006-07-21 12:00:00,46.6,46.66,45.93,46.07,311600.0,30.2955,30.3345,29.86,29.951,311600.0
2006-07-21 12:30:00,46.05,46.19,45.81,46.12,252600.0,29.938,30.029,29.7819,29.9835,252600.0
2006-07-21 13:00:00,46.12,46.42,46.06,46.27,161900.0,29.9835,30.1785,29.9445,30.081,161900.0
2006-07-21 13:30:00,46.28,46.71,46.2,46.71,189900.0,30.0875,30.367,30.0355,30.367,189900.0
2006-07-21 14:00:00,46.71,46.77,46.5,46.6,153900.0,30.367,30.4061,30.2305,30.2955,153900.0
2006-07-21 14:30:00,46.61,46.65,46.29,46.29,181000.0,30.302,30.328,30.094,30.094,181000.0
2006-07-21 15:00:00,46.29,46.46,46.25,46.32,193800.0,30.094,30.2045,30.068,30.1135,193800.0
2006-07-21 15:30:00,46.33,46.57,46.25,46.35,316700.0,30.12,30.276,30.068,30.133,316700.0
2006-07-24 09:30:00,46.41,46.8,46.41,46.7,264300.0,30.172,30.4256,30.172,30.3605,264300.0
2006-07-24 10:00:00,46.7,47.09,46.61,46.85,278500.0,30.3605,30.6141,30.302,30.4581,278500.0
2006-07-24 10:30:00,46.88,47.25,46.87,47.12,152600.0,30.4776,30.7181,30.4711,30.6336,152600.0
2006-07-24 11:00:00,47.13,47.19,46.96,46.99,107800.0,30.6401,30.6791,30.5296,30.5491,107800.0
2006-07-24 11:30:00,46.99,47.05,46.92,47.0,175400.0,30.5491,30.5881,30.5036,30.5556,175400.0
2006-07-24 12:00:00,47.0,47.03,46.87,46.98,68100.0,30.5556,30.5751,30.4711,30.5426,68100.0
2006-07-24 12:30:00,46.98,47.02,46.88,46.93,86500.0,30.5426,30.5686,30.4776,30.5101,86500.0
2006-07-24 13:00:00,46.91,47.0,46.8,46.83,98400.0,30.4971,30.5556,30.4256,30.4451,98400.0
2006-07-24 13:30:00,46.82,46.89,46.75,46.75,93700.0,30.4386,30.4841,30.3931,30.3931,93700.0
2006-07-24 14:00:00,46.75,46.78,46.59,46.76,168900.0,30.3931,30.4126,30.289,30.3996,168900.0
2006-07-24 14:30:00,46.76,47.03,46.71,46.92,153000.0,30.3996,30.5751,30.367,30.5036,153000.0
2006-07-24 15:00:00,46.92,47.02,46.89,47.0,240100.0,30.5036,30.5686,30.4841,30.5556,240100.0
2006-07-24 15:30:00,47.0,47.04,46.95,46.97,309200.0,30.5556,30.5816,30.5231,30.5361,309200.0
2006-07-25 09:30:00,46.0,46.17,44.99,45.15,599100.0,29.9055,30.016,29.2488,29.3529,599100.0
2006-07-25 10:00:00,45.16,45.5,45.1,45.5,490400.0,29.3594,29.5804,29.3204,29.5804,490400.0
2006-07-25 10:30:00,45.55,45.68,45.01,45.1,429800.0,29.6129,29.6974,29.2618,29.3204,429800.0
2006-07-25 11:00:00,45.1,45.17,44.76,44.76,350000.0,29.3204,29.3659,29.0993,29.0993,350000.0
2006-07-25 11:30:00,44.74,44.98,44.65,44.83,358800.0,29.0863,29.2423,29.0278,29.1448,358800.0
2006-07-25 12:00:00,44.83,45.33,44.81,45.22,232200.0,29.1448,29.4699,29.1318,29.3984,232200.0
2006-07-25 12:30:00,45.22,45.34,45.12,45.27,257900.0,29.3984,29.4764,29.3334,29.4309,257900.0
2006-07-25 13:00:00,45.27,45.3,45.12,45.2,164000.0,29.4309,29.4504,29.3334,29.3854,164000.0
2006-07-25 13:30:00,45.2,45.21,44.8,44.94,330000.0,29.3854,29.3919,29.1253,29.2163,330000.0
2006-07-25 14:00:00,44.96,45.09,44.63,44.81,229300.0,29.2293,29.3139,29.0148,29.1318,229300.0
2006-07-25 14:30:00,44.8,45.02,44.71,44.95,248000.0,29.1253,29.2683,29.0668,29.2228,248000.0
2006-07-25 15:00:00,44.94,45.35,44.94,45.06,363400.0,29.2163,29.4829,29.2163,29.2944,363400.0
2006-07-25 15:30:00,45.0,45.37,45.0,45.16,671600.0,29.2553,29.4959,29.2553,29.3594,671600.0
2006-07-26 09:30:00,43.0,43.0,40.2,40.25,1457300.0,27.9551,27.9551,26.1348,26.1673,1457300.0
2006-07-26 10:00:00,40.25,40.25,39.1,40.06,2022800.0,26.1673,26.1673,25.4196,26.0438,2022800.0
2006-07-26 10:30:00,40.05,40.65,39.7,39.7,1739500.0,26.0373,26.4273,25.8097,25.8097,1739500.0
2006-07-26 11:00:00,39.71,40.65,39.69,40.3,941300.0,25.8162,26.4273,25.8032,26.1998,941300.0
2006-07-26 11:30:00,40.3,40.4,40.15,40.37,656700.0,26.1998,26.2648,26.1023,26.2453,656700.0
2006-07-26 12:00:00,40.37,40.6,40.2,40.46,858100.0,26.2453,26.3948,26.1348,26.3038,858100.0
2006-07-26 12:30:00,40.49,40.78,40.45,40.76,669000.0,26.3233,26.5118,26.2973,26.4988,669000.0
2006-07-26 13:00:00,40.75,41.07,40.55,40.72,837200.0,26.4923,26.7004,26.3623,26.4728,837200.0
2006-07-26 13:30:00,40.72,41.4,40.61,41.21,570400.0,26.4728,26.9149,26.4013,26.7914,570400.0
2006-07-26 14:00:00,41.2,41.38,41.17,41.32,1145000.0,26.7849,26.9019,26.7654,26.8629,1145000.0
2006-07-26 14:30:00,41.27,41.69,41.25,41.5,906900.0,26.8304,27.1035,26.8174,26.9799,906900.0
2006-07-26 15:00:00,41.49,41.62,41.16,41.42,936200.0,26.9734,27.0579,26.7589,26.9279,936200.0
2006-07-26 15:30:00,41.41,41.54,41.3,41.42,877700.0,26.9214,27.0059,26.8499,26.9279,877700.0
2006-07-27 09:30:00,41.96,42.64,41.9,42.47,826800.0,27.279,27.7211,27.24,27.6105,826800.0
2006-07-27 10:00:00,42.47,44.39,42.46,43.87,1086700.0,27.6105,28.8588,27.604,28.5207,1086700.0
2006-07-27 10:30:00,43.86,43.97,43.03,43.17,887200.0,28.5142,28.5857,27.9746,28.0656,887200.0
2006-07-27 11:00:00,43.17,43.56,43.11,43.48,523800.0,28.0656,28.3192,28.0266,28.2672,523800.0
2006-07-27 11:30:00,43.48,43.73,43.3,43.65,478000.0,28.2672,28.4297,28.1501,28.3777,478000.0
2006-07-27 12:00:00,43.65,43.73,43.43,43.53,388000.0,28.3777,28.4297,28.2347,28.2997,388000.0
2006-07-27 12:30:00,43.53,43.58,43.38,43.43,204100.0,28.2997,28.3322,28.2022,28.2347,204100.0
2006-07-27 13:00:00,43.43,43.5,43.22,43.33,180700.0,28.2347,28.2802,28.0981,28.1696,180700.0
2006-07-27 13:30:00,43.33,43.33,43.16,43.16,515500.0,28.1696,28.1696,28.0591,28.0591,515500.0
2006-07-27 14:00:00,43.16,43.21,42.86,43.18,454600.0,28.0591,28.0916,27.8641,28.0721,454600.0
2006-07-27 14:30:00,43.18,43.18,42.85,42.95,370200.0,28.0721,28.0721,27.8576,27.9226,370200.0
2006-07-27 15:00:00,42.95,43.3,42.94,43.18,364700.0,27.9226,28.1501,27.9161,28.0721,364700.0
2006-07-27 15:30:00,43.18,43.45,43.16,43.27,547300.0,28.0721,28.2477,28.0591,28.1306,547300.0
2006-07-28 09:30:00,43.2,43.5,43.11,43.18,626700.0,28.0851,28.2802,28.0266,28.0721,626700.0
2006-07-28 10:00:00,43.19,43.28,42.75,42.75,533900.0,28.0786,28.1371,27.7926,27.7926,533900.0
2006-07-28 10:30:00,42.75,43.12,42.75,43.1,420300.0,27.7926,28.0331,27.7926,28.0201,420300.0
2006-07-28 11:00:00,43.1,43.3,43.1,43.23,379500.0,28.0201,28.1501,28.0201,28.1046,379500.0
2006-07-28 11:30:00,43.22,43.36,43.19,43.35,238100.0,28.0981,28.1892,28.0786,28.1827,238100.0
2006-07-28 12:00:00,43.35,43.47,43.33,43.42,155900.0,28.1827,28.2607,28.1696,28.2282,155900.0
2006-07-28 12:30:00,43.42,43.46,43.36,43.45,198400.0,28.2282,28.2542,28.1892,28.2477,198400.0
2006-07-28 13:00:00,43.44,43.67,43.43,43.67,187100.0,28.2412,28.3907,28.2347,28.3907,187100.0
2006-07-28 13:30:00,43.66,43.93,43.56,43.61,186700.0,28.3842,28.5597,28.3192,28.3517,186700.0
2006-07-28 14:00:00,43.62,43.98,43.53,43.87,253300.0,28.3582,28.5922,28.2997,28.5207,253300.0
2006-07-28 14:30:00,43.88,43.92,43.76,43.91,206800.0,28.5272,28.5532,28.4492,28.5467,206800.0
2006-07-28 15:00:00,43.91,44.07,43.82,44.05,233700.0,28.5467,28.6507,28.4882,28.6377,233700.0
2006-07-28 15:30:00,44.05,44.2,43.69,43.71,370100.0,28.6377,28.7353,28.4037,28.4167,370100.0
2006-07-31 09:30:00,43.75,43.76,43.35,43.64,344300.0,28.4427,28.4492,28.1827,28.3712,344300.0
2006-07-31 10:00:00,43.66,43.72,43.5,43.68,288700.0,28.3842,28.4232,28.2802,28.3972,288700.0
2006-07-31 10:30:00,43.66,43.66,43.51,43.56,186900.0,28.3842,28.3842,28.2867,28.3192,186900.0
2006-07-31 11:00:00,43.55,43.62,43.45,43.59,176300.0,28.3127,28.3582,28.2477,28.3387,176300.0
2006-07-31 11:30:00,43.55,43.73,43.52,43.72,161200.0,28.3127,28.4297,28.2932,28.4232,161200.0
2006-07-31 12:00:00,43.72,43.89,43.68,43.7,146900.0,28.4232,28.5337,28.3972,28.4102,146900.0
2006-07-31 12:30:00,43.69,43.72,43.53,43.59,105200.0,28.4037,28.4232,28.2997,28.3387,105200.0
2006-07-31 13:00:00,43.59,43.61,43.51,43.52,94600.0,28.3387,28.3517,28.2867,28.2932,94600.0
2006-07-31 13:30:00,43.55,43.6,43.47,43.52,162000.0,28.3127,28.3452,28.2607,28.2932,162000.0
2006-07-31 14:00:00,43.52,43.58,43.4,43.42,232300.0,28.2932,28.3322,28.2152,28.2282,232300.0
2006-07-31 14:30:00,43.42,43.58,43.37,43.37,265800.0,28.2282,28.3322,28.1957,28.1957,265800.0
2006-07-31 15:00:00,43.37,43.7,43.33,43.5,262300.0,28.1957,28.4102,28.1696,28.2802,262300.0
2006-07-31 15:30:00,43.51,43.57,43.31,43.35,416300.0,28.2867,28.3257,28.1566,28.1827,416300.0
2006-08-01 09:30:00,43.04,43.04,42.38,42.69,348700.0,27.9811,27.9811,27.552,27.7536,348700.0
2006-08-01 10:00:00,42.68,42.69,42.07,42.13,415600.0,27.7471,27.7536,27.3505,27.3895,415600.0
2006-08-01 10:30:00,42.14,42.25,41.92,41.95,394500.0,27.396,27.4675,27.253,27.2725,394500.0
2006-08-01 11:00:00,41.96,42.16,41.95,42.13,297200.0,27.279,27.409,27.2725,27.3895,297200.0
2006-08-01 11:30:00,42.12,42.24,42.09,42.15,314500.0,27.383,27.461,27.3635,27.4025,314500.0
2006-08-01 12:00:00,42.16,42.28,42.08,42.26,211000.0,27.409,27.487,27.357,27.474,211000.0
2006-08-01 12:30:00,42.26,42.3,42.14,42.3,130100.0,27.474,27.5,27.396,27.5,130100.0
2006-08-01 13:00:00,42.29,42.37,42.21,42.35,117700.0,27.4935,27.5455,27.4415,27.5325,117700.0
2006-08-01 13:30:00,42.36,42.4,42.25,42.38,174200.0,27.539,27.565,27.4675,27.552,174200.0
2006-08-01 14:00:00,42.37,42.46,42.2,42.27,183400.0,27.5455,27.604,27.435,27.4805,183400.0
2006-08-01 14:30:00,42.26,42.28,41.98,42.16,237100.0,27.474,27.487,27.292,27.409,237100.0
2006-08-01 15:00:00,42.16,42.18,41.98,42.05,254300.0,27.409,27.422,27.292,27.3375,254300.0
2006-08-01 15:30:00,42.05,42.24,42.03,42.16,418500.0,27.3375,27.461,27.3245,27.409,418500.0
2006-08-02 09:30:00,42.38,42.54,42.29,42.4,337400.0,27.6682,27.7726,27.6094,27.6812,337400.0
2006-08-02 10:00:00,42.38,42.45,42.1,42.17,257600.0,27.6682,27.7139,27.4854,27.5311,257600.0
2006-08-02 10:30:00,42.18,42.34,42.08,42.24,328200.0,27.5376,27.642,27.4723,27.5768,328200.0
2006-08-02 11:00:00,42.24,42.46,42.2,42.36,224900.0,27.5768,27.7204,27.5506,27.6551,224900.0
2006-08-02 11:30:00,42.36,42.6,42.3,42.36,257600.0,27.6551,27.8118,27.6159,27.6551,257600.0
2006-08-02 12:00:00,42.5,42.58,42.36,42.48,238000.0,27.7465,27.7987,27.6551,27.7334,238000.0
2006-08-02 12:30:00,42.48,42.48,42.35,42.38,234200.0,27.7334,27.7334,27.6486,27.6682,234200.0
2006-08-02 13:00:00,42.37,42.42,42.32,42.4,179300.0,27.6616,27.6943,27.629,27.6812,179300.0
2006-08-02 13:30:00,42.39,42.52,42.35,42.51,261300.0,27.6747,27.7596,27.6486,27.753,261300.0
2006-08-02 14:00:00,42.51,42.54,42.32,42.39,295900.0,27.753,27.7726,27.629,27.6747,295900.0
2006-08-02 14:30:00,42.38,42.5,42.3,42.48,330700.0,27.6682,27.7465,27.6159,27.7334,330700.0
2006-08-02 15:00:00,42.46,42.71,42.43,42.71,243000.0,27.7204,27.8836,27.7008,27.8836,243000.0
2006-08-02 15:30:00,42.69,42.94,42.68,42.71,332800.0,27.8705,28.0338,27.864,27.8836,332800.0
2006-08-03 09:30:00,41.98,42.77,41.92,42.57,301000.0,27.407,27.9228,27.3678,27.7922,301000.0
2006-08-03 10:00:00,42.54,42.61,42.3,42.42,565000.0,27.7726,27.8183,27.6159,27.6943,565000.0
2006-08-03 10:30:00,42.41,42.5,42.31,42.4,276700.0,27.6877,27.7465,27.6225,27.6812,276700.0
2006-08-03 11:00:00,42.4,42.57,42.3,42.35,301100.0,27.6812,27.7922,27.6159,27.6486,301100.0
2006-08-03 11:30:00,42.37,42.37,42.19,42.35,240000.0,27.6616,27.6616,27.5441,27.6486,240000.0
2006-08-03 12:00:00,42.35,42.43,42.31,42.43,201600.0,27.6486,27.7008,27.6225,27.7008,201600.0
2006-08-03 12:30:00,42.43,42.56,42.4,42.49,224300.0,27.7008,27.7857,27.6812,27.74,224300.0
2006-08-03 13:00:00,42.49,42.75,42.48,42.72,301200.0,27.74,27.9097,27.7334,27.8901,301200.0
2006-08-03 13:30:00,42.73,42.95,42.72,42.94,280300.0,27.8967,28.0403,27.8901,28.0338,280300.0
2006-08-03 14:00:00,42.94,43.0,42.83,42.93,356700.0,28.0338,28.0729,27.9619,28.0272,356700.0
2006-08-03 14:30:00,42.95,43.48,42.93,43.47,437100.0,28.0403,28.3863,28.0272,28.3798,437100.0
2006-08-03 15:00:00,43.46,43.49,43.21,43.25,405100.0,28.3732,28.3928,28.21,28.2361,405100.0
2006-08-03 15:30:00,43.25,43.3,43.01,43.19,456200.0,28.2361,28.2688,28.0795,28.197,456200.0
2006-08-04 09:30:00,43.82,44.71,43.82,44.47,708700.0,28.6083,29.1893,28.6083,29.0326,708700.0
2006-08-04 10:00:00,44.46,44.67,43.73,43.79,439400.0,29.0261,29.1632,28.5495,28.5887,439400.0
2006-08-04 10:30:00,43.77,43.86,43.4,43.4,357800.0,28.5756,28.6344,28.3341,28.3341,357800.0
2006-08-04 11:00:00,43.43,43.52,43.15,43.38,264600.0,28.3537,28.4124,28.1709,28.321,264600.0
2006-08-04 11:30:00,43.38,43.44,42.63,42.63,249600.0,28.321,28.3602,27.8314,27.8314,249600.0
2006-08-04 12:00:00,42.62,42.64,42.16,42.42,409600.0,27.8248,27.8379,27.5245,27.6943,409600.0
2006-08-04 12:30:00,42.42,42.6,42.35,42.52,210700.0,27.6943,27.8118,27.6486,27.7596,210700.0
2006-08-04 13:00:00,42.51,42.56,42.05,42.05,269900.0,27.753,27.7857,27.4527,27.4527,269900.0
2006-08-04 13:30:00,42.04,42.13,41.67,42.07,428500.0,27.4462,27.5049,27.2046,27.4658,428500.0
2006-08-04 14:00:00,42.05,42.29,41.93,42.01,296400.0,27.4527,27.6094,27.3744,27.4266,296400.0
2006-08-04 14:30:00,42.04,42.27,41.69,41.75,284800.0,27.4462,27.5963,27.2177,27.2569,284800.0
2006-08-04 15:00:00,41.77,42.03,41.72,41.85,416300.0,27.2699,27.4397,27.2373,27.3221,416300.0
2006-08-04 15:30:00,41.84,42.13,41.82,41.94,513100.0,27.3156,27.5049,27.3026,27.3809,513100.0
2006-08-07 09:30:00,41.93,42.36,41.93,42.3,496500.0,27.3744,27.6551,27.3744,27.6159,496500.0
2006-08-07 10:00:00,42.28,42.29,41.81,41.85,317500.0,27.6029,27.6094,27.296,27.3221,317500.0
2006-08-07 10:30:00,41.82,41.83,41.5,41.51,297800.0,27.3026,27.3091,27.0936,27.1002,297800.0
2006-08-07 11:00:00,41.52,41.69,41.37,41.46,265700.0,27.1067,27.2177,27.0088,27.0675,265700.0
2006-08-07 11:30:00,41.45,41.46,41.32,41.4,252800.0,27.061,27.0675,26.9761,27.0284,252800.0
2006-08-07 12:00:00,41.41,41.52,41.38,41.45,283000.0,27.0349,27.1067,27.0153,27.061,283000.0
2006-08-07 12:30:00,41.45,42.03,41.44,41.86,275400.0,27.061,27.4397,27.0545,27.3287,275400.0
2006-08-07 13:00:00,41.83,41.83,41.47,41.61,166100.0,27.3091,27.3091,27.0741,27.1655,166100.0
2006-08-07 13:30:00,41.62,41.72,41.57,41.7,168300.0,27.172,27.2373,27.1393,27.2242,168300.0
2006-08-07 14:00:00,41.71,41.72,41.41,41.45,175300.0,27.2307,27.2373,27.0349,27.061,175300.0
2006-08-07 14:30:00,41.43,41.49,41.37,41.4,202200.0,27.0479,27.0871,27.0088,27.0284,202200.0
2006-08-07 15:00:00,41.41,41.46,41.25,41.46,341300.0,27.0349,27.0675,26.9304,27.0675,341300.0
2006-08-07 15:30:00,41.46,41.56,41.39,41.48,299800.0,27.0675,27.1328,27.0218,27.0806,299800.0
2006-08-08 09:30:00,41.73,41.97,41.5,41.94,326800.0,27.2438,27.4005,27.0936,27.3809,326800.0
2006-08-08 10:00:00,41.94,42.09,41.67,41.75,315700.0,27.3809,27.4788,27.2046,27.2569,315700.0
2006-08-08 10:30:00,41.75,41.94,41.7,41.94,205500.0,27.2569,27.3809,27.2242,27.3809,205500.0
2006-08-08 11:00:00,41.94,41.97,41.8,41.97,154200.0,27.3809,27.4005,27.2895,27.4005,154200.0
2006-08-08 11:30:00,41.97,41.98,41.71,41.73,209700.0,27.4005,27.407,27.2307,27.2438,209700.0
2006-08-08 12:00:00,41.73,41.87,41.73,41.82,158300.0,27.2438,27.3352,27.2438,27.3026,158300.0
2006-08-08 12:30:00,41.82,41.9,41.7,41.89,166000.0,27.3026,27.3548,27.2242,27.3483,166000.0
2006-08-08 13:00:00,41.9,41.93,41.83,41.91,103000.0,27.3548,27.3744,27.3091,27.3613,103000.0
2006-08-08 13:30:00,41.91,41.96,41.82,41.89,135100.0,27.3613,27.394,27.3026,27.3483,135100.0
2006-08-08 14:00:00,41.88,42.31,41.79,41.88,304700.0,27.3417,27.6225,27.283,27.3417,304700.0
2006-08-08 14:30:00,41.88,42.05,41.7,41.78,262000.0,27.3417,27.4527,27.2242,27.2764,262000.0
2006-08-08 15:00:00,41.78,41.85,41.6,41.68,317200.0,27.2764,27.3221,27.1589,27.2112,317200.0
2006-08-08 15:30:00,41.66,41.81,41.58,41.74,263400.0,27.1981,27.296,27.1459,27.2503,263400.0
2006-08-09 09:30:00,42.01,42.27,41.26,41.35,287900.0,27.4266,27.5963,26.937,26.9957,287900.0
2006-08-09 10:00:00,41.35,41.45,40.64,40.81,346000.0,26.9957,27.061,26.5322,26.6432,346000.0
2006-08-09 10:30:00,40.81,41.01,40.5,40.97,283600.0,26.6432,26.7737,26.4408,26.7476,283600.0
2006-08-09 11:00:00,40.95,41.32,40.95,41.17,253200.0,26.7346,26.9761,26.7346,26.8782,253200.0
2006-08-09 11:30:00,41.16,41.79,41.16,41.79,337200.0,26.8717,27.283,26.8717,27.283,337200.0
2006-08-09 12:00:00,41.79,41.79,41.54,41.57,269800.0,27.283,27.283,27.1198,27.1393,269800.0
2006-08-09 12:30:00,41.57,41.66,41.38,41.39,185800.0,27.1393,27.1981,27.0153,27.0218,185800.0
2006-08-09 13:00:00,41.38,41.38,41.1,41.28,188300.0,27.0153,27.0153,26.8325,26.95,188300.0
2006-08-09 13:30:00,41.28,41.29,40.91,40.94,140700.0,26.95,26.9565,26.7085,26.728,140700.0
2006-08-09 14:00:00,40.93,41.02,40.86,40.98,133800.0,26.7215,26.7803,26.6758,26.7542,133800.0
2006-08-09 14:30:00,40.98,40.98,40.65,40.67,159400.0,26.7542,26.7542,26.5387,26.5518,159400.0
2006-08-09 15:00:00,40.65,40.9,40.58,40.76,217200.0,26.5387,26.7019,26.493,26.6105,217200.0
2006-08-09 15:30:00,40.75,40.89,40.51,40.67,272100.0,26.604,26.6954,26.4473,26.5518,272100.0
2006-08-10 09:30:00,40.38,41.32,40.32,41.07,448700.0,26.3624,26.9761,26.3233,26.8129,448700.0
2006-08-10 10:00:00,41.03,41.07,40.55,40.95,305200.0,26.7868,26.8129,26.4734,26.7346,305200.0
2006-08-10 10:30:00,40.95,40.95,40.69,40.77,237700.0,26.7346,26.7346,26.5648,26.617,237700.0
2006-08-10 11:00:00,40.78,40.95,40.66,40.77,274100.0,26.6236,26.7346,26.5452,26.617,274100.0
2006-08-10 11:30:00,40.77,40.97,40.7,40.96,147000.0,26.617,26.7476,26.5713,26.7411,147000.0
2006-08-10 12:00:00,40.97,41.04,40.79,40.85,203300.0,26.7476,26.7933,26.6301,26.6693,203300.0
2006-08-10 12:30:00,40.85,40.9,40.68,40.9,105700.0,26.6693,26.7019,26.5583,26.7019,105700.0
2006-08-10 13:00:00,40.9,41.12,40.85,41.08,292600.0,26.7019,26.8456,26.6693,26.8194,292600.0
2006-08-10 13:30:00,41.08,41.34,41.01,41.13,224600.0,26.8194,26.9892,26.7737,26.8521,224600.0
2006-08-10 14:00:00,41.14,41.28,41.04,41.21,192700.0,26.8586,26.95,26.7933,26.9043,192700.0
2006-08-10 14:30:00,41.21,41.29,41.05,41.12,183800.0,26.9043,26.9565,26.7999,26.8456,183800.0
2006-08-10 15:00:00,41.12,41.12,40.67,40.85,376700.0,26.8456,26.8456,26.5518,26.6693,376700.0
2006-08-10 15:30:00,40.85,41.15,40.77,41.09,302300.0,26.6693,26.8651,26.617,26.826,302300.0
2006-08-11 09:30:00,41.08,41.29,40.7,40.7,191000.0,26.8194,26.9565,26.5713,26.5713,191000.0
2006-08-11 10:00:00,40.7,40.92,40.63,40.89,230200.0,26.5713,26.715,26.5256,26.6954,230200.0
2006-08-11 10:30:00,40.89,41.06,40.85,41.03,232800.0,26.6954,26.8064,26.6693,26.7868,232800.0
2006-08-11 11:00:00,41.03,41.1,41.01,41.06,108800.0,26.7868,26.8325,26.7737,26.8064,108800.0
2006-08-11 11:30:00,41.04,41.06,41.0,41.0,113700.0,26.7933,26.8064,26.7672,26.7672,113700.0
2006-08-11 12:00:00,41.0,41.04,40.83,40.91,149700.0,26.7672,26.7933,26.6562,26.7085,149700.0
2006-08-11 12:30:00,40.9,40.99,40.85,40.87,77800.0,26.7019,26.7607,26.6693,26.6823,77800.0
2006-08-11 13:00:00,40.88,40.91,40.84,40.85,490200.0,26.6889,26.7085,26.6627,26.6693,490200.0
2006-08-11 13:30:00,40.85,40.95,40.85,40.93,149400.0,26.6693,26.7346,26.6693,26.7215,149400.0
2006-08-11 14:00:00,40.92,41.01,40.85,40.88,126600.0,26.715,26.7737,26.6693,26.6889,126600.0
2006-08-11 14:30:00,40.88,40.98,40.85,40.88,109400.0,26.6889,26.7542,26.6693,26.6889,109400.0
2006-08-11 15:00:00,40.88,41.04,40.86,41.04,412000.0,26.6889,26.7933,26.6758,26.7933,412000.0
2006-08-11 15:30:00,41.05,41.11,40.85,40.94,285900.0,26.7999,26.839,26.6693,26.728,285900.0
2006-08-14 09:30:00,41.4,41.73,41.4,41.65,266000.0,27.0284,27.2438,27.0284,27.1916,266000.0
2006-08-14 10:00:00,41.66,41.86,41.44,41.48,271200.0,27.1981,27.3287,27.0545,27.0806,271200.0
2006-08-14 10:30:00,41.48,41.77,41.46,41.74,249400.0,27.0806,27.2699,27.0675,27.2503,249400.0
2006-08-14 11:00:00,41.75,41.92,41.67,41.82,169800.0,27.2569,27.3678,27.2046,27.3026,169800.0
2006-08-14 11:30:00,41.82,42.2,41.78,42.11,206900.0,27.3026,27.5506,27.2764,27.4919,206900.0
2006-08-14 12:00:00,42.11,42.2,41.95,42.01,141500.0,27.4919,27.5506,27.3874,27.4266,141500.0
2006-08-14 12:30:00,42.0,42.06,41.84,41.89,136700.0,27.4201,27.4592,27.3156,27.3483,136700.0
2006-08-14 13:00:00,41.89,41.93,41.79,41.8,107100.0,27.3483,27.3744,27.283,27.2895,107100.0
2006-08-14 13:30:00,41.8,41.91,41.66,41.67,143900.0,27.2895,27.3613,27.1981,27.2046,143900.0
2006-08-14 14:00:00,41.67,41.67,41.35,41.51,266700.0,27.2046,27.2046,26.9957,27.1002,266700.0
2006-08-14 14:30:00,41.51,41.7,41.36,41.51,235800.0,27.1002,27.2242,27.0022,27.1002,235800.0
2006-08-14 15:00:00,41.51,41.57,41.25,41.57,307800.0,27.1002,27.1393,26.9304,27.1393,307800.0
2006-08-14 15:30:00,41.57,41.64,41.39,41.49,347600.0,27.1393,27.185,27.0218,27.0871,347600.0
2006-08-15 09:30:00,43.0,43.0,41.93,42.11,167200.0,28.0729,28.0729,27.3744,27.4919,167200.0
2006-08-15 10:00:00,42.11,42.39,42.07,42.22,217800.0,27.4919,27.6747,27.4658,27.5637,217800.0
2006-08-15 10:30:00,42.23,42.43,42.11,42.41,221100.0,27.5702,27.7008,27.4919,27.6877,221100.0
2006-08-15 11:00:00,42.4,42.43,42.27,42.42,152400.0,27.6812,27.7008,27.5963,27.6943,152400.0
2006-08-15 11:30:00,42.43,42.5,42.35,42.37,154700.0,27.7008,27.7465,27.6486,27.6616,154700.0
2006-08-15 12:00:00,42.38,42.49,42.34,42.37,79700.0,27.6682,27.74,27.642,27.6616,79700.0
2006-08-15 12:30:00,42.38,42.5,42.37,42.37,84500.0,27.6682,27.7465,27.6616,27.6616,84500.0
2006-08-15 13:00:00,42.36,42.51,42.3,42.51,90900.0,27.6551,27.753,27.6159,27.753,90900.0
2006-08-15 13:30:00,42.5,42.67,42.49,42.56,115100.0,27.7465,27.8575,27.74,27.7857,115100.0
2006-08-15 14:00:00,42.56,42.73,42.56,42.62,170800.0,27.7857,27.8967,27.7857,27.8248,170800.0
2006-08-15 14:30:00,42.63,43.03,42.62,43.03,293300.0,27.8314,28.0925,27.8248,28.0925,293300.0
2006-08-15 15:00:00,43.03,43.07,42.95,43.07,233800.0,28.0925,28.1186,28.0403,28.1186,233800.0
2006-08-15 15:30:00,43.07,43.22,43.03,43.18,478100.0,28.1186,28.2166,28.0925,28.1904,478100.0
2006-08-16 09:30:00,43.71,43.97,43.5,43.9,331600.0,28.5365,28.7062,28.3994,28.6605,331600.0
2006-08-16 10:00:00,43.9,43.92,43.41,43.55,341700.0,28.6605,28.6736,28.3406,28.432,341700.0
2006-08-16 10:30:00,43.55,43.94,43.53,43.86,265900.0,28.432,28.6866,28.4189,28.6344,265900.0
2006-08-16 11:00:00,43.84,43.86,43.59,43.66,170900.0,28.6213,28.6344,28.4581,28.5038,170900.0
2006-08-16 11:30:00,43.67,43.95,43.65,43.85,145800.0,28.5103,28.6931,28.4973,28.6279,145800.0
2006-08-16 12:00:00,43.85,44.31,43.84,44.13,201500.0,28.6279,28.9282,28.6213,28.8107,201500.0
2006-08-16 12:30:00,44.13,44.17,44.0,44.02,147900.0,28.8107,28.8368,28.7258,28.7388,147900.0
2006-08-16 13:00:00,44.0,44.13,43.87,44.12,170100.0,28.7258,28.8107,28.6409,28.8041,170100.0
2006-08-16 13:30:00,44.13,44.29,44.11,44.25,150900.0,28.8107,28.9151,28.7976,28.889,150900.0
2006-08-16 14:00:00,44.25,44.52,44.25,44.5,211700.0,28.889,29.0653,28.889,29.0522,211700.0
2006-08-16 14:30:00,44.49,44.81,44.49,44.78,236300.0,29.0457,29.2546,29.0457,29.235,236300.0
2006-08-16 15:00:00,44.79,44.93,44.67,44.9,307200.0,29.2415,29.3329,29.1632,29.3134,307200.0
2006-08-16 15:30:00,44.9,45.16,44.9,45.01,495800.0,29.3134,29.4831,29.3134,29.3852,495800.0
2006-08-17 09:30:00,44.64,45.08,44.5,45.07,186100.0,29.1436,29.4309,29.0522,29.4243,186100.0
2006-08-17 10:00:00,45.08,45.41,45.06,45.1,187300.0,29.4309,29.6463,29.4178,29.4439,187300.0
2006-08-17 10:30:00,45.08,45.08,44.6,44.82,266800.0,29.4309,29.4309,29.1175,29.2611,266800.0
2006-08-17 11:00:00,44.83,45.2,44.75,44.76,190100.0,29.2677,29.5092,29.2154,29.222,190100.0
2006-08-17 11:30:00,44.75,44.79,44.48,44.53,221800.0,29.2154,29.2415,29.0392,29.0718,221800.0
2006-08-17 12:00:00,44.53,44.61,44.28,44.61,318400.0,29.0718,29.124,28.9086,29.124,318400.0
2006-08-17 12:30:00,44.61,44.66,44.45,44.65,95900.0,29.124,29.1567,29.0196,29.1501,95900.0
2006-08-17 13:00:00,44.65,44.71,44.58,44.62,109700.0,29.1501,29.1893,29.1044,29.1306,109700.0
2006-08-17 13:30:00,44.61,44.78,44.58,44.7,153900.0,29.124,29.235,29.1044,29.1828,153900.0
2006-08-17 14:00:00,44.7,44.7,44.29,44.36,191000.0,29.1828,29.1828,28.9151,28.9608,191000.0
2006-08-17 14:30:00,44.35,44.55,44.31,44.5,127900.0,28.9543,29.0849,28.9282,29.0522,127900.0
2006-08-17 15:00:00,44.51,44.7,44.5,44.59,213700.0,29.0587,29.1828,29.0522,29.111,213700.0
2006-08-17 15:30:00,44.57,44.62,44.29,44.36,336500.0,29.0979,29.1306,28.9151,28.9608,336500.0
2006-08-18 09:30:00,44.41,44.5,43.81,43.89,446700.0,28.9935,29.0522,28.6017,28.654,446700.0
2006-08-18 10:00:00,43.89,44.11,43.83,43.89,311500.0,28.654,28.7976,28.6148,28.654,311500.0
2006-08-18 10:30:00,43.89,43.95,43.77,43.87,196700.0,28.654,28.6931,28.5756,28.6409,196700.0
2006-08-18 11:00:00,43.87,44.07,43.87,43.9,138500.0,28.6409,28.7715,28.6409,28.6605,138500.0
2006-08-18 11:30:00,43.89,44.03,43.74,43.97,127200.0,28.654,28.7454,28.556,28.7062,127200.0
2006-08-18 12:00:00,43.98,43.98,43.85,43.94,131400.0,28.7127,28.7127,28.6279,28.6866,131400.0
2006-08-18 12:30:00,43.94,44.1,43.93,44.1,113800.0,28.6866,28.7911,28.6801,28.7911,113800.0
2006-08-18 13:00:00,44.08,44.13,43.97,43.97,109400.0,28.778,28.8107,28.7062,28.7062,109400.0
2006-08-18 13:30:00,44.0,44.1,44.0,44.09,93600.0,28.7258,28.7911,28.7258,28.7845,93600.0
2006-08-18 14:00:00,44.09,44.32,44.05,44.32,109000.0,28.7845,28.9347,28.7584,28.9347,109000.0
2006-08-18 14:30:00,44.33,44.38,44.12,44.26,127400.0,28.9412,28.9739,28.8041,28.8955,127400.0
2006-08-18 15:00:00,44.27,44.29,44.15,44.16,132600.0,28.9021,28.9151,28.8237,28.8302,132600.0
2006-08-18 15:30:00,44.16,44.29,44.14,44.22,184200.0,28.8302,28.9151,28.8172,28.8694,184200.0
2006-08-21 09:30:00,44.28,44.29,43.56,43.66,232900.0,28.9086,28.9151,28.4385,28.5038,232900.0
2006-08-21 10:00:00,43.65,43.65,43.46,43.53,132800.0,28.4973,28.4973,28.3732,28.4189,132800.0
2006-08-21 10:30:00,43.54,43.65,43.43,43.46,147800.0,28.4255,28.4973,28.3537,28.3732,147800.0
2006-08-21 11:00:00,43.47,43.5,43.35,43.36,108400.0,28.3798,28.3994,28.3014,28.308,108400.0
2006-08-21 11:30:00,43.36,43.43,43.07,43.12,122600.0,28.308,28.3537,28.1186,28.1513,122600.0
2006-08-21 12:00:00,43.12,43.12,42.85,42.99,218100.0,28.1513,28.1513,27.975,28.0664,218100.0
2006-08-21 12:30:00,42.97,43.02,42.89,42.95,204600.0,28.0533,28.086,28.0011,28.0403,204600.0
2006-08-21 13:00:00,42.95,43.02,42.84,42.87,151300.0,28.0403,28.086,27.9685,27.9881,151300.0
2006-08-21 13:30:00,42.87,42.9,42.59,42.9,253000.0,27.9881,28.0076,27.8053,28.0076,253000.0
2006-08-21 14:00:00,42.88,42.91,42.68,42.69,158200.0,27.9946,28.0142,27.864,27.8705,158200.0
2006-08-21 14:30:00,42.69,42.77,42.52,42.64,266600.0,27.8705,27.9228,27.7596,27.8379,266600.0
2006-08-21 15:00:00,42.62,42.67,42.31,42.32,403100.0,27.8248,27.8575,27.6225,27.629,403100.0
2006-08-21 15:30:00,42.32,42.49,42.17,42.46,619200.0,27.629,27.74,27.5311,27.7204,619200.0
2006-08-22 09:30:00,42.31,42.88,42.19,42.67,291600.0,27.6225,27.9946,27.5441,27.8575,291600.0
2006-08-22 10:00:00,42.68,42.8,42.55,42.65,224700.0,27.864,27.9424,27.7791,27.8444,224700.0
2006-08-22 10:30:00,42.65,42.8,42.62,42.75,168800.0,27.8444,27.9424,27.8248,27.9097,168800.0
2006-08-22 11:00:00,42.75,42.92,42.71,42.89,184600.0,27.9097,28.0207,27.8836,28.0011,184600.0
2006-08-22 11:30:00,42.89,42.9,42.75,42.87,182500.0,28.0011,28.0076,27.9097,27.9881,182500.0
2006-08-22 12:00:00,42.87,42.88,42.73,42.82,128800.0,27.9881,27.9946,27.8967,27.9554,128800.0
2006-08-22 12:30:00,42.83,42.9,42.76,42.9,115900.0,27.9619,28.0076,27.9162,28.0076,115900.0
2006-08-22 13:00:00,42.9,42.9,42.65,42.8,126600.0,28.0076,28.0076,27.8444,27.9424,126600.0
2006-08-22 13:30:00,42.8,42.8,42.65,42.79,110100.0,27.9424,27.9424,27.8444,27.9358,110100.0
2006-08-22 14:00:00,42.8,42.81,42.65,42.78,88500.0,27.9424,27.9489,27.8444,27.9293,88500.0
2006-08-22 14:30:00,42.77,42.88,42.74,42.83,137000.0,27.9228,27.9946,27.9032,27.9619,137000.0
2006-08-22 15:00:00,42.82,42.91,42.77,42.77,205500.0,27.9554,28.0142,27.9228,27.9228,205500.0
2006-08-22 15:30:00,42.75,42.85,42.69,42.79,181500.0,27.9097,27.975,27.8705,27.9358,181500.0
2006-08-23 09:30:00,42.92,43.09,42.87,42.91,203100.0,28.0207,28.1317,27.9881,28.0142,203100.0
2006-08-23 10:00:00,42.9,42.94,42.6,42.85,169600.0,28.0076,28.0338,27.8118,27.975,169600.0
2006-08-23 10:30:00,42.85,42.88,42.64,42.73,109400.0,27.975,27.9946,27.8379,27.8967,109400.0
2006-08-23 11:00:00,42.7,42.8,42.6,42.68,158100.0,27.8771,27.9424,27.8118,27.864,158100.0
2006-08-23 11:30:00,42.68,42.82,42.62,42.72,97300.0,27.864,27.9554,27.8248,27.8901,97300.0
2006-08-23 12:00:00,42.72,42.76,42.61,42.66,87200.0,27.8901,27.9162,27.8183,27.851,87200.0
2006-08-23 12:30:00,42.65,42.74,42.6,42.66,74200.0,27.8444,27.9032,27.8118,27.851,74200.0
2006-08-23 13:00:00,42.64,42.74,42.63,42.73,84500.0,27.8379,27.9032,27.8314,27.8967,84500.0
2006-08-23 13:30:00,42.73,42.73,42.43,42.47,101500.0,27.8967,27.8967,27.7008,27.7269,101500.0
2006-08-23 14:00:00,42.45,42.5,42.33,42.48,77900.0,27.7139,27.7465,27.6355,27.7334,77900.0
2006-08-23 14:30:00,42.49,42.63,42.44,42.49,106500.0,27.74,27.8314,27.7073,27.74,106500.0
2006-08-23 15:00:00,42.49,42.53,42.26,42.45,103800.0,27.74,27.7661,27.5898,27.7139,103800.0
2006-08-23 15:30:00,42.44,42.67,42.43,42.51,179100.0,27.7073,27.8575,27.7008,27.753,179100.0
2006-08-24 09:30:00,42.62,42.72,42.51,42.52,150800.0,27.8248,27.8901,27.753,27.7596,150800.0
2006-08-24 10:00:00,42.53,42.53,42.14,42.15,169500.0,27.7661,27.7661,27.5115,27.518,169500.0
2006-08-24 10:30:00,42.12,42.16,42.01,42.09,113700.0,27.4984,27.5245,27.4266,27.4788,113700.0
2006-08-24 11:00:00,42.05,42.11,41.81,41.87,124700.0,27.4527,27.4919,27.296,27.3352,124700.0
2006-08-24 11:30:00,41.86,41.86,41.67,41.67,117600.0,27.3287,27.3287,27.2046,27.2046,117600.0
2006-08-24 12:00:00,41.66,41.7,41.38,41.39,153500.0,27.1981,27.2242,27.0153,27.0218,153500.0
2006-08-24 12:30:00,41.39,41.59,41.38,41.46,114100.0,27.0218,27.1524,27.0153,27.0675,114100.0
2006-08-24 13:00:00,41.46,41.46,41.34,41.39,146100.0,27.0675,27.0675,26.9892,27.0218,146100.0
2006-08-24 13:30:00,41.38,41.52,41.23,41.51,201300.0,27.0153,27.1067,26.9174,27.1002,201300.0
2006-08-24 14:00:00,41.5,41.73,41.39,41.53,183300.0,27.0936,27.2438,27.0218,27.1132,183300.0
2006-08-24 14:30:00,41.53,41.62,41.44,41.57,115100.0,27.1132,27.172,27.0545,27.1393,115100.0
2006-08-24 15:00:00,41.57,41.57,41.32,41.37,162200.0,27.1393,27.1393,26.9761,27.0088,162200.0
2006-08-24 15:30:00,41.37,41.65,41.37,41.53,197300.0,27.0088,27.1916,27.0088,27.1132,197300.0
2006-08-25 09:30:00,41.21,41.82,41.15,41.47,184000.0,26.9043,27.3026,26.8651,27.0741,184000.0
2006-08-25 10:00:00,41.47,41.84,41.43,41.66,139000.0,27.0741,27.3156,27.0479,27.1981,139000.0
2006-08-25 10:30:00,41.67,41.7,41.45,41.68,81900.0,27.2046,27.2242,27.061,27.2112,81900.0
2006-08-25 11:00:00,41.68,41.7,41.54,41.62,60900.0,27.2112,27.2242,27.1198,27.172,60900.0
2006-08-25 11:30:00,41.6,41.6,41.46,41.58,86600.0,27.1589,27.1589,27.0675,27.1459,86600.0
2006-08-25 12:00:00,41.59,41.9,41.55,41.83,104400.0,27.1524,27.3548,27.1263,27.3091,104400.0
2006-08-25 12:30:00,41.83,42.04,41.77,42.04,108400.0,27.3091,27.4462,27.2699,27.4462,108400.0
2006-08-25 13:00:00,42.04,42.16,42.0,42.15,66000.0,27.4462,27.5245,27.4201,27.518,66000.0
2006-08-25 13:30:00,42.15,42.3,42.02,42.1,111700.0,27.518,27.6159,27.4331,27.4854,111700.0
2006-08-25 14:00:00,42.11,42.19,42.06,42.17,87600.0,27.4919,27.5441,27.4592,27.5311,87600.0
2006-08-25 14:30:00,42.18,42.47,42.17,42.45,175400.0,27.5376,27.7269,27.5311,27.7139,175400.0
2006-08-25 15:00:00,42.46,42.58,42.38,42.4,164400.0,27.7204,27.7987,27.6682,27.6812,164400.0
2006-08-25 15:30:00,42.4,42.53,42.23,42.42,348700.0,27.6812,27.7661,27.5702,27.6943,348700.0
2006-08-28 09:30:00,42.3,42.97,42.25,42.26,209700.0,27.6159,28.0533,27.5833,27.5898,209700.0
2006-08-28 10:00:00,42.23,42.73,42.1,42.63,211200.0,27.5702,27.8967,27.4854,27.8314,211200.0
2006-08-28 10:30:00,42.64,42.76,42.59,42.69,159300.0,27.8379,27.9162,27.8053,27.8705,159300.0
2006-08-28 11:00:00,42.69,42.79,42.63,42.72,108700.0,27.8705,27.9358,27.8314,27.8901,108700.0
2006-08-28 11:30:00,42.71,42.8,42.52,42.7,116600.0,27.8836,27.9424,27.7596,27.8771,116600.0
2006-08-28 12:00:00,42.7,42.71,42.53,42.56,68000.0,27.8771,27.8836,27.7661,27.7857,68000.0
2006-08-28 12:30:00,42.55,42.69,42.54,42.68,91000.0,27.7791,27.8705,27.7726,27.864,91000.0
2006-08-28 13:00:00,42.68,42.7,42.62,42.66,122500.0,27.864,27.8771,27.8248,27.851,122500.0
2006-08-28 13:30:00,42.66,42.77,42.63,42.76,84700.0,27.851,27.9228,27.8314,27.9162,84700.0
2006-08-28 14:00:00,42.77,42.83,42.55,42.58,125300.0,27.9228,27.9619,27.7791,27.7987,125300.0
2006-08-28 14:30:00,42.57,42.75,42.36,42.65,240500.0,27.7922,27.9097,27.6551,27.8444,240500.0
2006-08-28 15:00:00,42.65,42.74,42.33,42.33,122600.0,27.8444,27.9032,27.6355,27.6355,122600.0
2006-08-28 15:30:00,42.33,42.43,42.19,42.33,249900.0,27.6355,27.7008,27.5441,27.6355,249900.0
2006-08-29 09:30:00,42.23,42.33,42.0,42.28,159500.0,27.5702,27.6355,27.4201,27.6029,159500.0
2006-08-29 10:00:00,42.28,42.28,41.61,41.73,176800.0,27.6029,27.6029,27.1655,27.2438,176800.0
2006-08-29 10:30:00,41.73,41.89,41.72,41.86,135200.0,27.2438,27.3483,27.2373,27.3287,135200.0
2006-08-29 11:00:00,41.86,41.86,41.61,41.63,101000.0,27.3287,27.3287,27.1655,27.1785,101000.0
2006-08-29 11:30:00,41.62,41.69,41.49,41.67,105800.0,27.172,27.2177,27.0871,27.2046,105800.0
2006-08-29 12:00:00,41.67,41.87,41.62,41.86,61600.0,27.2046,27.3352,27.172,27.3287,61600.0
2006-08-29 12:30:00,41.85,41.89,41.8,41.8,50100.0,27.3221,27.3483,27.2895,27.2895,50100.0
2006-08-29 13:00:00,41.81,41.82,41.7,41.7,85900.0,27.296,27.3026,27.2242,27.2242,85900.0
2006-08-29 13:30:00,41.72,41.77,41.59,41.77,92800.0,27.2373,27.2699,27.1524,27.2699,92800.0
2006-08-29 14:00:00,41.74,42.06,41.7,41.99,98400.0,27.2503,27.4592,27.2242,27.4135,98400.0
2006-08-29 14:30:00,41.97,42.13,41.94,42.08,115700.0,27.4005,27.5049,27.3809,27.4723,115700.0
2006-08-29 15:00:00,42.08,42.33,41.99,42.32,150100.0,27.4723,27.6355,27.4135,27.629,150100.0
2006-08-29 15:30:00,42.32,42.43,42.25,42.33,154300.0,27.629,27.7008,27.5833,27.6355,154300.0
2006-08-30 09:30:00,42.51,42.7,42.15,42.21,107300.0,27.753,27.8771,27.518,27.5572,107300.0
2006-08-30 10:00:00,42.21,42.22,42.07,42.14,138300.0,27.5572,27.5637,27.4658,27.5115,138300.0
2006-08-30 10:30:00,42.13,42.17,41.75,41.79,148800.0,27.5049,27.5311,27.2569,27.283,148800.0
2006-08-30 11:00:00,41.78,41.9,41.66,41.9,158800.0,27.2764,27.3548,27.1981,27.3548,158800.0
2006-08-30 11:30:00,41.9,41.93,41.61,41.67,103900.0,27.3548,27.3744,27.1655,27.2046,103900.0
2006-08-30 12:00:00,41.67,41.87,41.67,41.73,121600.0,27.2046,27.3352,27.2046,27.2438,121600.0
2006-08-30 12:30:00,41.73,41.98,41.72,41.9,88900.0,27.2438,27.407,27.2373,27.3548,88900.0
2006-08-30 13:00:00,41.89,41.92,41.76,41.89,64800.0,27.3483,27.3678,27.2634,27.3483,64800.0
2006-08-30 13:30:00,41.89,42.06,41.86,41.93,57800.0,27.3483,27.4592,27.3287,27.3744,57800.0
2006-08-30 14:00:00,41.93,41.99,41.84,41.95,55800.0,27.3744,27.4135,27.3156,27.3874,55800.0
2006-08-30 14:30:00,41.96,41.99,41.73,41.89,108600.0,27.394,27.4135,27.2438,27.3483,108600.0
2006-08-30 15:00:00,41.9,42.21,41.9,42.21,123400.0,27.3548,27.5572,27.3548,27.5572,123400.0
2006-08-30 15:30:00,42.21,42.23,42.04,42.08,124200.0,27.5572,27.5702,27.4462,27.4723,124200.0
2006-08-31 09:30:00,42.32,42.68,42.07,42.18,148200.0,27.629,27.864,27.4658,27.5376,148200.0
2006-08-31 10:00:00,42.14,42.52,42.11,42.3,150200.0,27.5115,27.7596,27.4919,27.6159,150200.0
2006-08-31 10:30:00,42.3,42.31,42.05,42.06,155100.0,27.6159,27.6225,27.4527,27.4592,155100.0
2006-08-31 11:00:00,42.05,42.12,41.95,41.96,185700.0,27.4527,27.4984,27.3874,27.394,185700.0
2006-08-31 11:30:00,41.96,41.98,41.88,41.9,115100.0,27.394,27.407,27.3417,27.3548,115100.0
2006-08-31 12:00:00,41.9,42.15,41.9,42.04,234200.0,27.3548,27.518,27.3548,27.4462,234200.0
2006-08-31 12:30:00,42.03,42.29,42.02,42.27,122100.0,27.4397,27.6094,27.4331,27.5963,122100.0
2006-08-31 13:00:00,42.28,42.38,42.24,42.37,99300.0,27.6029,27.6682,27.5768,27.6616,99300.0
2006-08-31 13:30:00,42.36,42.43,42.26,42.4,76200.0,27.6551,27.7008,27.5898,27.6812,76200.0
2006-08-31 14:00:00,42.39,42.58,42.35,42.56,107700.0,27.6747,27.7987,27.6486,27.7857,107700.0
2006-08-31 14:30:00,42.54,42.77,42.54,42.75,141300.0,27.7726,27.9228,27.7726,27.9097,141300.0
2006-08-31 15:00:00,42.75,42.9,42.71,42.76,177000.0,27.9097,28.0076,27.8836,27.9162,177000.0
2006-08-31 15:30:00,42.76,42.78,42.59,42.7,316800.0,27.9162,27.9293,27.8053,27.8771,316800.0
2006-09-01 09:30:00,42.8,42.91,42.37,42.53,230900.0,27.9424,28.0142,27.6616,27.7661,230900.0
2006-09-01 10:00:00,42.48,42.49,42.09,42.36,217100.0,27.7334,27.74,27.4788,27.6551,217100.0
2006-09-01 10:30:00,42.4,42.61,42.34,42.47,101400.0,27.6812,27.8183,27.642,27.7269,101400.0
2006-09-01 11:00:00,42.47,42.52,42.38,42.5,114900.0,27.7269,27.7596,27.6682,27.7465,114900.0
2006-09-01 11:30:00,42.52,42.76,42.43,42.69,330100.0,27.7596,27.9162,27.7008,27.8705,330100.0
2006-09-01 12:00:00,42.69,42.69,42.48,42.53,51500.0,27.8705,27.8705,27.7334,27.7661,51500.0
2006-09-01 12:30:00,42.53,42.73,42.48,42.73,84800.0,27.7661,27.8967,27.7334,27.8967,84800.0
2006-09-01 13:00:00,42.73,42.77,42.67,42.7,81800.0,27.8967,27.9228,27.8575,27.8771,81800.0
2006-09-01 13:30:00,42.71,42.73,42.67,42.7,43900.0,27.8836,27.8967,27.8575,27.8771,43900.0
2006-09-01 14:00:00,42.7,42.83,42.64,42.76,66700.0,27.8771,27.9619,27.8379,27.9162,66700.0
2006-09-01 14:30:00,42.74,42.75,42.48,42.53,78000.0,27.9032,27.9097,27.7334,27.7661,78000.0
2006-09-01 15:00:00,42.53,42.69,42.48,42.62,99900.0,27.7661,27.8705,27.7334,27.8248,99900.0
2006-09-01 15:30:00,42.61,42.73,42.46,42.61,203200.0,27.8183,27.8967,27.7204,27.8183,203200.0
2006-09-05 09:30:00,42.5,42.51,41.64,41.81,911500.0,27.7465,27.753,27.185,27.296,911500.0
2006-09-05 10:00:00,41.85,42.3,41.79,42.25,403900.0,27.3221,27.6159,27.283,27.5833,403900.0
2006-09-05 10:30:00,42.25,42.26,42.0,42.11,224700.0,27.5833,27.5898,27.4201,27.4919,224700.0
2006-09-05 11:00:00,42.09,42.18,42.07,42.1,130800.0,27.4788,27.5376,27.4658,27.4854,130800.0
2006-09-05 11:30:00,42.1,42.27,42.06,42.25,245900.0,27.4854,27.5963,27.4592,27.5833,245900.0
2006-09-05 12:00:00,42.25,42.39,42.1,42.32,152500.0,27.5833,27.6747,27.4854,27.629,152500.0
2006-09-05 12:30:00,42.32,42.32,42.05,42.06,163800.0,27.629,27.629,27.4527,27.4592,163800.0
2006-09-05 13:00:00,42.06,42.18,42.01,42.18,179200.0,27.4592,27.5376,27.4266,27.5376,179200.0
2006-09-05 13:30:00,42.18,42.19,42.0,42.07,187400.0,27.5376,27.5441,27.4201,27.4658,187400.0
2006-09-05 14:00:00,42.06,42.26,42.06,42.15,169600.0,27.4592,27.5898,27.4592,27.518,169600.0
2006-09-05 14:30:00,42.13,42.21,42.05,42.1,235800.0,27.5049,27.5572,27.4527,27.4854,235800.0
2006-09-05 15:00:00,42.1,42.13,42.02,42.1,369500.0,27.4854,27.5049,27.4331,27.4854,369500.0
2006-09-05 15:30:00,42.1,42.21,42.04,42.1,396200.0,27.4854,27.5572,27.4462,27.4854,396200.0
2006-09-06 09:30:00,42.06,42.06,41.63,41.83,401800.0,27.4592,27.4592,27.1785,27.3091,401800.0
2006-09-06 10:00:00,41.83,42.0,41.74,41.95,380100.0,27.3091,27.4201,27.2503,27.3874,380100.0
2006-09-06 10:30:00,41.94,41.95,41.66,41.7,258200.0,27.3809,27.3874,27.1981,27.2242,258200.0
2006-09-06 11:00:00,41.71,41.89,41.7,41.87,250400.0,27.2307,27.3483,27.2242,27.3352,250400.0
2006-09-06 11:30:00,41.86,41.87,41.72,41.76,231000.0,27.3287,27.3352,27.2373,27.2634,231000.0
2006-09-06 12:00:00,41.74,41.9,41.73,41.81,232900.0,27.2503,27.3548,27.2438,27.296,232900.0
2006-09-06 12:30:00,41.8,41.81,41.72,41.78,259200.0,27.2895,27.296,27.2373,27.2764,259200.0
2006-09-06 13:00:00,41.77,41.78,41.65,41.7,231300.0,27.2699,27.2764,27.1916,27.2242,231300.0
2006-09-06 13:30:00,41.71,41.83,41.68,41.8,236100.0,27.2307,27.3091,27.2112,27.2895,236100.0
2006-09-06 14:00:00,41.8,41.85,41.7,41.74,278100.0,27.2895,27.3221,27.2242,27.2503,278100.0
2006-09-06 14:30:00,41.74,41.77,41.64,41.66,274100.0,27.2503,27.2699,27.185,27.1981,274100.0
2006-09-06 15:00:00,41.66,41.73,41.58,41.59,265600.0,27.1981,27.2438,27.1459,27.1524,265600.0
2006-09-06 15:30:00,41.57,41.59,41.28,41.44,561500.0,27.1393,27.1524,26.95,27.0545,561500.0
2006-09-07 09:30:00,41.3,41.34,41.0,41.28,277200.0,26.9631,26.9892,26.7672,26.95,277200.0
2006-09-07 10:00:00,41.28,41.47,41.24,41.36,230700.0,26.95,27.0741,26.9239,27.0022,230700.0
2006-09-07 10:30:00,41.36,41.45,41.16,41.19,217700.0,27.0022,27.061,26.8717,26.8913,217700.0
2006-09-07 11:00:00,41.17,41.27,41.11,41.18,167000.0,26.8782,26.9435,26.839,26.8847,167000.0
2006-09-07 11:30:00,41.19,41.31,41.1,41.31,199800.0,26.8913,26.9696,26.8325,26.9696,199800.0
2006-09-07 12:00:00,41.31,41.4,41.22,41.31,204400.0,26.9696,27.0284,26.9108,26.9696,204400.0
2006-09-07 12:30:00,41.31,41.35,41.05,41.15,204100.0,26.9696,26.9957,26.7999,26.8651,204100.0
2006-09-07 13:00:00,41.15,41.21,41.05,41.14,136800.0,26.8651,26.9043,26.7999,26.8586,136800.0
2006-09-07 13:30:00,41.15,41.42,41.1,41.38,291900.0,26.8651,27.0414,26.8325,27.0153,291900.0
2006-09-07 14:00:00,41.41,41.41,41.01,41.06,233000.0,27.0349,27.0349,26.7737,26.8064,233000.0
2006-09-07 14:30:00,41.06,41.38,41.0,41.35,238200.0,26.8064,27.0153,26.7672,26.9957,238200.0
2006-09-07 15:00:00,41.36,41.54,41.22,41.5,356300.0,27.0022,27.1198,26.9108,27.0936,356300.0
2006-09-07 15:30:00,41.5,41.63,41.35,41.63,542300.0,27.0936,27.1785,26.9957,27.1785,542300.0
2006-09-08 09:30:00,41.79,41.95,41.61,41.89,206500.0,27.283,27.3874,27.1655,27.3483,206500.0
2006-09-08 10:00:00,41.87,41.9,41.26,41.6,195800.0,27.3352,27.3548,26.937,27.1589,195800.0
2006-09-08 10:30:00,41.6,41.61,41.34,41.41,158500.0,27.1589,27.1655,26.9892,27.0349,158500.0
2006-09-08 11:00:00,41.39,41.51,41.19,41.49,153600.0,27.0218,27.1002,26.8913,27.0871,153600.0
2006-09-08 11:30:00,41.49,41.57,41.38,41.52,116700.0,27.0871,27.1393,27.0153,27.1067,116700.0
2006-09-08 12:00:00,41.51,41.53,41.22,41.25,220500.0,27.1002,27.1132,26.9108,26.9304,220500.0
2006-09-08 12:30:00,41.24,41.4,41.2,41.34,95000.0,26.9239,27.0284,26.8978,26.9892,95000.0
2006-09-08 13:00:00,41.34,41.38,41.19,41.32,125600.0,26.9892,27.0153,26.8913,26.9761,125600.0
2006-09-08 13:30:00,41.33,41.36,41.21,41.35,172400.0,26.9827,27.0022,26.9043,26.9957,172400.0
2006-09-08 14:00:00,41.36,41.45,41.27,41.34,328200.0,27.0022,27.061,26.9435,26.9892,328200.0
2006-09-08 14:30:00,41.32,41.32,41.22,41.27,175300.0,26.9761,26.9761,26.9108,26.9435,175300.0
2006-09-08 15:00:00,41.28,41.29,41.19,41.28,231500.0,26.95,26.9565,26.8913,26.95,231500.0
2006-09-08 15:30:00,41.27,41.29,41.21,41.28,448800.0,26.9435,26.9565,26.9043,26.95,448800.0
2006-09-11 09:30:00,41.25,41.35,40.65,41.0,425100.0,26.9304,26.9957,26.5387,26.7672,425100.0
2006-09-11 10:00:00,41.01,41.22,40.9,41.11,346300.0,26.7737,26.9108,26.7019,26.839,346300.0
2006-09-11 10:30:00,41.1,41.23,41.03,41.2,199200.0,26.8325,26.9174,26.7868,26.8978,199200.0
2006-09-11 11:00:00,41.18,41.37,41.13,41.29,115700.0,26.8847,27.0088,26.8521,26.9565,115700.0
2006-09-11 11:30:00,41.29,41.3,41.2,41.25,84400.0,26.9565,26.9631,26.8978,26.9304,84400.0
2006-09-11 12:00:00,41.24,41.61,41.22,41.59,168100.0,26.9239,27.1655,26.9108,27.1524,168100.0
2006-09-11 12:30:00,41.59,41.76,41.47,41.47,137900.0,27.1524,27.2634,27.0741,27.0741,137900.0
2006-09-11 13:00:00,41.48,41.69,41.48,41.69,102400.0,27.0806,27.2177,27.0806,27.2177,102400.0
2006-09-11 13:30:00,41.66,41.86,41.64,41.78,113700.0,27.1981,27.3287,27.185,27.2764,113700.0
2006-09-11 14:00:00,41.78,41.8,41.43,41.43,141400.0,27.2764,27.2895,27.0479,27.0479,141400.0
2006-09-11 14:30:00,41.43,41.82,41.4,41.8,125800.0,27.0479,27.3026,27.0284,27.2895,125800.0
2006-09-11 15:00:00,41.8,41.85,41.53,41.71,131100.0,27.2895,27.3221,27.1132,27.2307,131100.0
2006-09-11 15:30:00,41.7,41.77,41.52,41.61,202800.0,27.2242,27.2699,27.1067,27.1655,202800.0
2006-09-12 09:30:00,41.49,42.19,41.49,41.95,177400.0,27.0871,27.5441,27.0871,27.3874,177400.0
2006-09-12 10:00:00,41.94,42.2,41.8,41.87,159400.0,27.3809,27.5506,27.2895,27.3352,159400.0
2006-09-12 10:30:00,41.83,42.28,41.83,42.28,120800.0,27.3091,27.6029,27.3091,27.6029,120800.0
2006-09-12 11:00:00,42.28,42.5,42.09,42.21,135700.0,27.6029,27.7465,27.4788,27.5572,135700.0
2006-09-12 11:30:00,42.2,42.25,42.07,42.12,83000.0,27.5506,27.5833,27.4658,27.4984,83000.0
2006-09-12 12:00:00,42.12,42.12,42.01,42.09,58900.0,27.4984,27.4984,27.4266,27.4788,58900.0
2006-09-12 12:30:00,42.07,42.17,42.06,42.16,63600.0,27.4658,27.5311,27.4592,27.5245,63600.0
2006-09-12 13:00:00,42.18,42.24,42.1,42.16,62500.0,27.5376,27.5768,27.4854,27.5245,62500.0
2006-09-12 13:30:00,42.16,42.23,42.1,42.14,91700.0,27.5245,27.5702,27.4854,27.5115,91700.0
2006-09-12 14:00:00,42.13,42.43,42.1,42.42,115500.0,27.5049,27.7008,27.4854,27.6943,115500.0
2006-09-12 14:30:00,42.42,42.58,42.34,42.34,185900.0,27.6943,27.7987,27.642,27.642,185900.0
2006-09-12 15:00:00,42.35,42.44,42.19,42.39,144600.0,27.6486,27.7073,27.5441,27.6747,144600.0
2006-09-12 15:30:00,42.39,42.67,42.36,42.61,308500.0,27.6747,27.8575,27.6551,27.8183,308500.0
2006-09-13 09:30:00,42.64,43.89,42.61,43.62,370400.0,27.8379,28.654,27.8183,28.4777,370400.0
2006-09-13 10:00:00,43.66,43.92,43.63,43.92,329900.0,28.5038,28.6736,28.4842,28.6736,329900.0
2006-09-13 10:30:00,43.92,44.09,43.46,43.68,266200.0,28.6736,28.7845,28.3732,28.5169,266200.0
2006-09-13 11:00:00,43.69,44.05,43.66,43.94,194600.0,28.5234,28.7584,28.5038,28.6866,194600.0
2006-09-13 11:30:00,43.96,44.04,43.78,43.92,133200.0,28.6997,28.7519,28.5822,28.6736,133200.0
2006-09-13 12:00:00,43.92,44.25,43.91,44.18,178300.0,28.6736,28.889,28.667,28.8433,178300.0
2006-09-13 12:30:00,44.19,44.25,43.95,43.95,150500.0,28.8498,28.889,28.6931,28.6931,150500.0
2006-09-13 13:00:00,43.96,44.01,43.78,43.79,149900.0,28.6997,28.7323,28.5822,28.5887,149900.0
2006-09-13 13:30:00,43.79,43.92,43.73,43.9,139900.0,28.5887,28.6736,28.5495,28.6605,139900.0
2006-09-13 14:00:00,43.91,43.99,43.78,43.8,109300.0,28.667,28.7193,28.5822,28.5952,109300.0
2006-09-13 14:30:00,43.79,43.96,43.72,43.95,174000.0,28.5887,28.6997,28.543,28.6931,174000.0
2006-09-13 15:00:00,43.95,44.01,43.68,43.74,214000.0,28.6931,28.7323,28.5169,28.556,214000.0
2006-09-13 15:30:00,43.75,43.88,43.64,43.72,438300.0,28.5626,28.6474,28.4908,28.543,438300.0
2006-09-14 09:30:00,43.7,44.25,43.7,44.09,299900.0,28.5299,28.889,28.5299,28.7845,299900.0
2006-09-14 10:00:00,44.09,44.4,43.95,44.19,320600.0,28.7845,28.9869,28.6931,28.8498,320600.0
2006-09-14 10:30:00,44.2,44.79,44.2,44.79,486900.0,28.8564,29.2415,28.8564,29.2415,486900.0
2006-09-14 11:00:00,44.79,44.9,44.53,44.53,259100.0,29.2415,29.3134,29.0718,29.0718,259100.0
2006-09-14 11:30:00,44.52,44.52,44.22,44.22,147100.0,29.0653,29.0653,28.8694,28.8694,147100.0
2006-09-14 12:00:00,44.22,44.22,43.98,44.11,102100.0,28.8694,28.8694,28.7127,28.7976,102100.0
2006-09-14 12:30:00,44.1,44.25,44.08,44.11,66400.0,28.7911,28.889,28.778,28.7976,66400.0
2006-09-14 13:00:00,44.11,44.11,43.86,43.9,80900.0,28.7976,28.7976,28.6344,28.6605,80900.0
2006-09-14 13:30:00,43.92,44.07,43.88,44.0,89000.0,28.6736,28.7715,28.6474,28.7258,89000.0
2006-09-14 14:00:00,44.02,44.07,43.9,43.98,61600.0,28.7388,28.7715,28.6605,28.7127,61600.0
2006-09-14 14:30:00,43.97,44.04,43.81,43.82,89500.0,28.7062,28.7519,28.6017,28.6083,89500.0
2006-09-14 15:00:00,43.82,43.83,43.68,43.83,137300.0,28.6083,28.6148,28.5169,28.6148,137300.0
2006-09-14 15:30:00,43.83,43.95,43.78,43.83,119400.0,28.6148,28.6931,28.5822,28.6148,119400.0
2006-09-15 09:30:00,44.33,44.33,43.91,43.92,490200.0,28.9412,28.9412,28.667,28.6736,490200.0
2006-09-15 10:00:00,43.94,43.99,43.52,43.52,230500.0,28.6866,28.7193,28.4124,28.4124,230500.0
2006-09-15 10:30:00,43.52,43.55,43.27,43.36,139800.0,28.4124,28.432,28.2492,28.308,139800.0
2006-09-15 11:00:00,43.37,43.47,43.17,43.38,163300.0,28.3145,28.3798,28.1839,28.321,163300.0
2006-09-15 11:30:00,43.38,43.59,43.36,43.51,170100.0,28.321,28.4581,28.308,28.4059,170100.0
2006-09-15 12:00:00,43.51,43.8,43.4,43.6,177600.0,28.4059,28.5952,28.3341,28.4646,177600.0
2006-09-15 12:30:00,43.6,43.64,43.22,43.23,78000.0,28.4646,28.4908,28.2166,28.2231,78000.0
2006-09-15 13:00:00,43.22,43.46,43.16,43.25,104300.0,28.2166,28.3732,28.1774,28.2361,104300.0
2006-09-15 13:30:00,43.25,43.46,43.12,43.13,125300.0,28.2361,28.3732,28.1513,28.1578,125300.0
2006-09-15 14:00:00,43.13,43.31,43.1,43.16,90200.0,28.1578,28.2753,28.1382,28.1774,90200.0
2006-09-15 14:30:00,43.19,43.3,43.08,43.08,188600.0,28.197,28.2688,28.1252,28.1252,188600.0
2006-09-15 15:00:00,43.08,43.16,42.98,42.98,211200.0,28.1252,28.1774,28.0599,28.0599,211200.0
2006-09-15 15:30:00,42.97,43.13,42.87,43.02,287800.0,28.0533,28.1578,27.9881,28.086,287800.0
2006-09-18 09:30:00,43.2,43.97,43.05,43.41,280100.0,28.2035,28.7062,28.1056,28.3406,280100.0
2006-09-18 10:00:00,43.36,43.8,43.26,43.78,299000.0,28.308,28.5952,28.2427,28.5822,299000.0
2006-09-18 10:30:00,43.79,44.03,43.69,43.94,240000.0,28.5887,28.7454,28.5234,28.6866,240000.0
2006-09-18 11:00:00,43.94,44.33,43.92,44.25,290100.0,28.6866,28.9412,28.6736,28.889,290100.0
2006-09-18 11:30:00,44.25,44.44,44.14,44.44,291600.0,28.889,29.013,28.8172,29.013,291600.0
2006-09-18 12:00:00,44.43,44.54,44.39,44.5,229600.0,29.0065,29.0783,28.9804,29.0522,229600.0
2006-09-18 12:30:00,44.48,44.78,44.45,44.77,143100.0,29.0392,29.235,29.0196,29.2285,143100.0
2006-09-18 13:00:00,44.77,44.98,44.7,44.95,166000.0,29.2285,29.3656,29.1828,29.346,166000.0
2006-09-18 13:30:00,44.96,45.0,44.43,44.44,318800.0,29.3525,29.3786,29.0065,29.013,318800.0
2006-09-18 14:00:00,44.43,44.94,44.33,44.89,420800.0,29.0065,29.3395,28.9412,29.3068,420800.0
2006-09-18 14:30:00,44.89,45.12,44.78,45.12,307900.0,29.3068,29.457,29.235,29.457,307900.0
2006-09-18 15:00:00,45.13,45.27,45.03,45.07,389900.0,29.4635,29.5549,29.3982,29.4243,389900.0
2006-09-18 15:30:00,45.04,45.04,44.78,44.82,464800.0,29.4048,29.4048,29.235,29.2611,464800.0
2006-09-19 09:30:00,44.2,44.2,43.66,43.93,523100.0,28.8564,28.8564,28.5038,28.6801,523100.0
2006-09-19 10:00:00,43.94,43.95,43.17,43.41,300500.0,28.6866,28.6931,28.1839,28.3406,300500.0
2006-09-19 10:30:00,43.42,43.63,43.31,43.32,215000.0,28.3471,28.4842,28.2753,28.2818,215000.0
2006-09-19 11:00:00,43.32,43.5,42.95,42.95,222200.0,28.2818,28.3994,28.0403,28.0403,222200.0
2006-09-19 11:30:00,42.94,43.05,42.85,42.87,239500.0,28.0338,28.1056,27.975,27.9881,239500.0
2006-09-19 12:00:00,42.87,42.87,42.59,42.68,264400.0,27.9881,27.9881,27.8053,27.864,264400.0
2006-09-19 12:30:00,42.68,43.06,42.68,42.95,186400.0,27.864,28.1121,27.864,28.0403,186400.0
2006-09-19 13:00:00,42.94,42.95,42.58,42.74,113800.0,28.0338,28.0403,27.7987,27.9032,113800.0
2006-09-19 13:30:00,42.75,43.02,42.69,42.86,163800.0,27.9097,28.086,27.8705,27.9815,163800.0
2006-09-19 14:00:00,42.86,43.18,42.85,43.13,262500.0,27.9815,28.1904,27.975,28.1578,262500.0
2006-09-19 14:30:00,43.12,43.26,43.08,43.16,282100.0,28.1513,28.2427,28.1252,28.1774,282100.0
2006-09-19 15:00:00,43.17,43.46,43.07,43.24,250500.0,28.1839,28.3732,28.1186,28.2296,250500.0
2006-09-19 15:30:00,43.26,43.31,43.01,43.24,428200.0,28.2427,28.2753,28.0795,28.2296,428200.0
2006-09-20 09:30:00,43.23,43.49,43.15,43.39,305700.0,28.2231,28.3928,28.1709,28.3275,305700.0
2006-09-20 10:00:00,43.39,43.62,43.39,43.56,213100.0,28.3275,28.4777,28.3275,28.4385,213100.0
2006-09-20 10:30:00,43.56,43.82,43.45,43.53,222900.0,28.4385,28.6083,28.3667,28.4189,222900.0
2006-09-20 11:00:00,43.51,43.52,43.27,43.41,132500.0,28.4059,28.4124,28.2492,28.3406,132500.0
2006-09-20 11:30:00,43.41,43.46,43.15,43.24,249900.0,28.3406,28.3732,28.1709,28.2296,249900.0
2006-09-20 12:00:00,43.23,43.25,43.04,43.11,174200.0,28.2231,28.2361,28.099,28.1447,174200.0
2006-09-20 12:30:00,43.11,43.22,43.09,43.12,107800.0,28.1447,28.2166,28.1317,28.1513,107800.0
2006-09-20 13:00:00,43.12,43.15,42.84,42.85,132500.0,28.1513,28.1709,27.9685,27.975,132500.0
2006-09-20 13:30:00,42.88,42.89,42.78,42.86,126200.0,27.9946,28.0011,27.9293,27.9815,126200.0
2006-09-20 14:00:00,42.86,42.94,42.5,42.52,235500.0,27.9815,28.0338,27.7465,27.7596,235500.0
2006-09-20 14:30:00,42.53,42.63,42.24,42.27,295400.0,27.7661,27.8314,27.5768,27.5963,295400.0
2006-09-20 15:00:00,42.26,42.58,42.23,42.51,282300.0,27.5898,27.7987,27.5702,27.753,282300.0
2006-09-20 15:30:00,42.53,42.61,42.44,42.47,245700.0,27.7661,27.8183,27.7073,27.7269,245700.0
2006-09-21 09:30:00,42.51,42.72,42.0,42.02,299900.0,27.753,27.8901,27.4201,27.4331,299900.0
2006-09-21 10:00:00,42.02,42.11,41.76,41.81,218100.0,27.4331,27.4919,27.2634,27.296,218100.0
2006-09-21 10:30:00,41.81,42.3,41.75,42.06,286200.0,27.296,27.6159,27.2569,27.4592,286200.0
2006-09-21 11:00:00,42.03,42.29,42.02,42.17,233500.0,27.4397,27.6094,27.4331,27.5311,233500.0
2006-09-21 11:30:00,42.18,42.43,42.05,42.31,291600.0,27.5376,27.7008,27.4527,27.6225,291600.0
2006-09-21 12:00:00,42.31,42.38,41.95,42.03,276800.0,27.6225,27.6682,27.3874,27.4397,276800.0
2006-09-21 12:30:00,42.02,42.14,41.89,41.98,194100.0,27.4331,27.5115,27.3483,27.407,194100.0
2006-09-21 13:00:00,41.98,41.99,41.84,41.92,290600.0,27.407,27.4135,27.3156,27.3678,290600.0
2006-09-21 13:30:00,41.93,42.13,41.88,42.12,271700.0,27.3744,27.5049,27.3417,27.4984,271700.0
2006-09-21 14:00:00,42.14,42.17,41.81,41.85,251700.0,27.5115,27.5311,27.296,27.3221,251700.0
2006-09-21 14:30:00,41.85,41.92,41.59,41.6,302300.0,27.3221,27.3678,27.1524,27.1589,302300.0
2006-09-21 15:00:00,41.6,41.79,41.51,41.52,331300.0,27.1589,27.283,27.1002,27.1067,331300.0
2006-09-21 15:30:00,41.54,41.6,41.4,41.57,420900.0,27.1198,27.1589,27.0284,27.1393,420900.0
2006-09-22 09:30:00,41.25,41.94,41.25,41.57,487200.0,26.9304,27.3809,26.9304,27.1393,487200.0
2006-09-22 10:00:00,41.57,41.57,41.25,41.48,412500.0,27.1393,27.1393,26.9304,27.0806,412500.0
2006-09-22 10:30:00,41.48,41.57,41.27,41.43,238100.0,27.0806,27.1393,26.9435,27.0479,238100.0
2006-09-22 11:00:00,41.41,41.77,41.4,41.76,233900.0,27.0349,27.2699,27.0284,27.2634,233900.0
2006-09-22 11:30:00,41.76,41.89,41.67,41.8,242800.0,27.2634,27.3483,27.2046,27.2895,242800.0
2006-09-22 12:00:00,41.8,41.8,41.58,41.69,199700.0,27.2895,27.2895,27.1459,27.2177,199700.0
2006-09-22 12:30:00,41.69,41.79,41.5,41.79,161100.0,27.2177,27.283,27.0936,27.283,161100.0
2006-09-22 13:00:00,41.78,41.87,41.75,41.83,166300.0,27.2764,27.3352,27.2569,27.3091,166300.0
2006-09-22 13:30:00,41.82,41.94,41.77,41.91,154900.0,27.3026,27.3809,27.2699,27.3613,154900.0
2006-09-22 14:00:00,41.91,41.92,41.78,41.82,137200.0,27.3613,27.3678,27.2764,27.3026,137200.0
2006-09-22 14:30:00,41.82,41.82,41.62,41.63,210600.0,27.3026,27.3026,27.172,27.1785,210600.0
2006-09-22 15:00:00,41.63,41.88,41.62,41.79,255400.0,27.1785,27.3417,27.172,27.283,255400.0
2006-09-22 15:30:00,41.79,41.88,41.72,41.8,265700.0,27.283,27.3417,27.2373,27.2895,265700.0
2006-09-25 09:30:00,42.11,42.11,41.39,41.52,575300.0,27.4919,27.4919,27.0218,27.1067,575300.0
2006-09-25 10:00:00,41.52,41.78,41.44,41.48,389700.0,27.1067,27.2764,27.0545,27.0806,389700.0
2006-09-25 10:30:00,41.49,41.65,41.35,41.6,337500.0,27.0871,27.1916,26.9957,27.1589,337500.0
2006-09-25 11:00:00,41.6,41.64,41.5,41.52,127200.0,27.1589,27.185,27.0936,27.1067,127200.0
2006-09-25 11:30:00,41.51,41.62,41.49,41.6,170900.0,27.1002,27.172,27.0871,27.1589,170900.0
2006-09-25 12:00:00,41.6,41.76,41.54,41.74,163400.0,27.1589,27.2634,27.1198,27.2503,163400.0
2006-09-25 12:30:00,41.74,41.76,41.49,41.75,219700.0,27.2503,27.2634,27.0871,27.2569,219700.0
2006-09-25 13:00:00,41.76,41.79,41.48,41.53,263300.0,27.2634,27.283,27.0806,27.1132,263300.0
2006-09-25 13:30:00,41.52,41.58,41.45,41.45,216500.0,27.1067,27.1459,27.061,27.061,216500.0
2006-09-25 14:00:00,41.46,41.72,41.46,41.55,249100.0,27.0675,27.2373,27.0675,27.1263,249100.0
2006-09-25 14:30:00,41.56,42.09,41.56,41.98,286500.0,27.1328,27.4788,27.1328,27.407,286500.0
2006-09-25 15:00:00,41.99,42.17,41.89,42.14,257000.0,27.4135,27.5311,27.3483,27.5115,257000.0
2006-09-25 15:30:00,42.14,42.22,41.98,42.07,249600.0,27.5115,27.5637,27.407,27.4658,249600.0
2006-09-26 09:30:00,42.18,42.75,42.13,42.68,325000.0,27.5376,27.9097,27.5049,27.864,325000.0
2006-09-26 10:00:00,42.68,42.95,42.56,42.73,231500.0,27.864,28.0403,27.7857,27.8967,231500.0
2006-09-26 10:30:00,42.71,42.72,42.4,42.44,189600.0,27.8836,27.8901,27.6812,27.7073,189600.0
2006-09-26 11:00:00,42.43,42.57,42.35,42.38,233100.0,27.7008,27.7922,27.6486,27.6682,233100.0
2006-09-26 11:30:00,42.38,42.51,42.19,42.2,181700.0,27.6682,27.753,27.5441,27.5506,181700.0
2006-09-26 12:00:00,42.16,42.55,42.15,42.55,243600.0,27.5245,27.7791,27.518,27.7791,243600.0
2006-09-26 12:30:00,42.54,42.55,42.34,42.52,193800.0,27.7726,27.7791,27.642,27.7596,193800.0
2006-09-26 13:00:00,42.51,42.71,42.43,42.65,213400.0,27.753,27.8836,27.7008,27.8444,213400.0
2006-09-26 13:30:00,42.65,42.83,42.56,42.7,178000.0,27.8444,27.9619,27.7857,27.8771,178000.0
2006-09-26 14:00:00,42.7,42.84,42.56,42.73,196800.0,27.8771,27.9685,27.7857,27.8967,196800.0
2006-09-26 14:30:00,42.74,42.86,42.63,42.71,242000.0,27.9032,27.9815,27.8314,27.8836,242000.0
2006-09-26 15:00:00,42.7,43.11,42.65,43.02,315000.0,27.8771,28.1447,27.8444,28.086,315000.0
2006-09-26 15:30:00,43.02,43.27,43.0,43.1,469900.0,28.086,28.2492,28.0729,28.1382,469900.0
2006-09-27 09:30:00,42.99,43.91,42.92,43.4,446300.0,28.0664,28.667,28.0207,28.3341,446300.0
2006-09-27 10:00:00,43.4,43.82,43.4,43.7,326100.0,28.3341,28.6083,28.3341,28.5299,326100.0
2006-09-27 10:30:00,43.71,43.73,43.44,43.71,226700.0,28.5365,28.5495,28.3602,28.5365,226700.0
2006-09-27 11:00:00,43.71,43.82,43.63,43.7,277200.0,28.5365,28.6083,28.4842,28.5299,277200.0
2006-09-27 11:30:00,43.71,44.0,43.71,43.97,293000.0,28.5365,28.7258,28.5365,28.7062,293000.0
2006-09-27 12:00:00,43.98,44.04,43.63,43.66,261300.0,28.7127,28.7519,28.4842,28.5038,261300.0
2006-09-27 12:30:00,43.68,43.91,43.65,43.91,215200.0,28.5169,28.667,28.4973,28.667,215200.0
2006-09-27 13:00:00,43.91,43.98,43.71,43.86,234100.0,28.667,28.7127,28.5365,28.6344,234100.0
2006-09-27 13:30:00,43.87,43.89,43.76,43.79,185200.0,28.6409,28.654,28.5691,28.5887,185200.0
2006-09-27 14:00:00,43.79,43.86,43.68,43.73,218000.0,28.5887,28.6344,28.5169,28.5495,218000.0
2006-09-27 14:30:00,43.73,43.84,43.64,43.75,245000.0,28.5495,28.6213,28.4908,28.5626,245000.0
2006-09-27 15:00:00,43.75,43.75,43.44,43.53,382800.0,28.5626,28.5626,28.3602,28.4189,382800.0
2006-09-27 15:30:00,43.53,43.82,43.52,43.64,468300.0,28.4189,28.6083,28.4124,28.4908,468300.0
2006-09-28 09:30:00,43.0,43.75,42.98,43.54,418100.0,28.0729,28.5626,28.0599,28.4255,418100.0
2006-09-28 10:00:00,43.54,43.62,43.3,43.47,253600.0,28.4255,28.4777,28.2688,28.3798,253600.0
2006-09-28 10:30:00,43.47,43.57,43.12,43.27,187800.0,28.3798,28.4451,28.1513,28.2492,187800.0
2006-09-28 11:00:00,43.28,43.47,43.28,43.31,200600.0,28.2557,28.3798,28.2557,28.2753,200600.0
2006-09-28 11:30:00,43.31,43.36,43.2,43.22,128700.0,28.2753,28.308,28.2035,28.2166,128700.0
2006-09-28 12:00:00,43.22,43.35,43.1,43.28,113700.0,28.2166,28.3014,28.1382,28.2557,113700.0
2006-09-28 12:30:00,43.3,43.44,43.22,43.4,109700.0,28.2688,28.3602,28.2166,28.3341,109700.0
2006-09-28 13:00:00,43.41,43.57,43.34,43.44,281400.0,28.3406,28.4451,28.2949,28.3602,281400.0
2006-09-28 13:30:00,43.42,43.57,43.4,43.57,159000.0,28.3471,28.4451,28.3341,28.4451,159000.0
2006-09-28 14:00:00,43.57,43.63,43.48,43.58,141200.0,28.4451,28.4842,28.3863,28.4516,141200.0
2006-09-28 14:30:00,43.58,43.63,43.45,43.5,270900.0,28.4516,28.4842,28.3667,28.3994,270900.0
2006-09-28 15:00:00,43.5,43.51,43.42,43.45,145300.0,28.3994,28.4059,28.3471,28.3667,145300.0
2006-09-28 15:30:00,43.45,43.58,43.45,43.47,246600.0,28.3667,28.4516,28.3667,28.3798,246600.0
2006-09-29 09:30:00,43.3,43.46,42.94,43.35,245700.0,28.2688,28.3732,28.0338,28.3014,245700.0
2006-09-29 10:00:00,43.35,43.7,43.25,43.46,297700.0,28.3014,28.5299,28.2361,28.3732,297700.0
2006-09-29 10:30:00,43.47,43.6,43.25,43.51,158400.0,28.3798,28.4646,28.2361,28.4059,158400.0
2006-09-29 11:00:00,43.51,43.6,43.33,43.42,123100.0,28.4059,28.4646,28.2884,28.3471,123100.0
2006-09-29 11:30:00,43.43,43.63,43.43,43.56,99700.0,28.3537,28.4842,28.3537,28.4385,99700.0
2006-09-29 12:00:00,43.57,43.69,43.56,43.64,100800.0,28.4451,28.5234,28.4385,28.4908,100800.0
2006-09-29 12:30:00,43.64,43.64,43.5,43.63,117400.0,28.4908,28.4908,28.3994,28.4842,117400.0
2006-09-29 13:00:00,43.64,43.91,43.63,43.69,164300.0,28.4908,28.667,28.4842,28.5234,164300.0
2006-09-29 13:30:00,43.68,43.75,43.62,43.66,193000.0,28.5169,28.5626,28.4777,28.5038,193000.0
2006-09-29 14:00:00,43.66,43.79,43.63,43.78,259600.0,28.5038,28.5887,28.4842,28.5822,259600.0
2006-09-29 14:30:00,43.78,43.78,43.69,43.73,220400.0,28.5822,28.5822,28.5234,28.5495,220400.0
2006-09-29 15:00:00,43.73,44.18,43.72,44.04,560100.0,28.5495,28.8433,28.543,28.7519,560100.0
2006-09-29 15:30:00,44.05,44.1,43.95,44.02,412900.0,28.7584,28.7911,28.6931,28.7388,412900.0
2006-10-02 09:30:00,43.89,44.04,43.41,43.69,290500.0,28.654,28.7519,28.3406,28.5234,290500.0
2006-10-02 10:00:00,43.69,43.72,43.11,43.22,329400.0,28.5234,28.543,28.1447,28.2166,329400.0
2006-10-02 10:30:00,43.22,43.32,42.93,42.98,315300.0,28.2166,28.2818,28.0272,28.0599,315300.0
2006-10-02 11:00:00,42.98,43.04,42.86,42.86,221300.0,28.0599,28.099,27.9815,27.9815,221300.0
2006-10-02 11:30:00,42.86,43.14,42.86,43.11,254600.0,27.9815,28.1643,27.9815,28.1447,254600.0
2006-10-02 12:00:00,43.1,43.25,43.08,43.08,136800.0,28.1382,28.2361,28.1252,28.1252,136800.0
2006-10-02 12:30:00,43.07,43.25,43.02,43.05,140000.0,28.1186,28.2361,28.086,28.1056,140000.0
2006-10-02 13:00:00,43.05,43.19,43.01,43.1,114700.0,28.1056,28.197,28.0795,28.1382,114700.0
2006-10-02 13:30:00,43.11,43.27,43.09,43.13,176300.0,28.1447,28.2492,28.1317,28.1578,176300.0
2006-10-02 14:00:00,43.12,43.29,43.02,43.11,175800.0,28.1513,28.2623,28.086,28.1447,175800.0
2006-10-02 14:30:00,43.11,43.27,42.96,42.99,211500.0,28.1447,28.2492,28.0468,28.0664,211500.0
2006-10-02 15:00:00,43.0,43.08,42.83,42.98,199000.0,28.0729,28.1252,27.9619,28.0599,199000.0
2006-10-02 15:30:00,42.98,43.01,42.8,42.89,327400.0,28.0599,28.0795,27.9424,28.0011,327400.0
2006-10-03 09:30:00,43.02,43.28,42.94,43.16,448000.0,28.086,28.2557,28.0338,28.1774,448000.0
2006-10-03 10:00:00,43.15,43.26,43.03,43.25,256300.0,28.1709,28.2427,28.0925,28.2361,256300.0
2006-10-03 10:30:00,43.24,43.3,43.03,43.25,236600.0,28.2296,28.2688,28.0925,28.2361,236600.0
2006-10-03 11:00:00,43.23,43.39,43.11,43.34,236600.0,28.2231,28.3275,28.1447,28.2949,236600.0
2006-10-03 11:30:00,43.34,43.56,43.22,43.32,235900.0,28.2949,28.4385,28.2166,28.2818,235900.0
2006-10-03 12:00:00,43.32,43.49,43.25,43.4,267600.0,28.2818,28.3928,28.2361,28.3341,267600.0
2006-10-03 12:30:00,43.4,43.42,43.26,43.39,308600.0,28.3341,28.3471,28.2427,28.3275,308600.0
2006-10-03 13:00:00,43.41,43.43,43.21,43.33,168700.0,28.3406,28.3537,28.21,28.2884,168700.0
2006-10-03 13:30:00,43.34,43.36,43.2,43.32,100500.0,28.2949,28.308,28.2035,28.2818,100500.0
2006-10-03 14:00:00,43.35,43.77,43.31,43.45,416100.0,28.3014,28.5756,28.2753,28.3667,416100.0
2006-10-03 14:30:00,43.45,43.81,43.43,43.57,463400.0,28.3667,28.6017,28.3537,28.4451,463400.0
2006-10-03 15:00:00,43.58,43.77,43.56,43.74,532100.0,28.4516,28.5756,28.4385,28.556,532100.0
2006-10-03 15:30:00,43.73,43.77,43.48,43.67,478200.0,28.5495,28.5756,28.3863,28.5103,478200.0
2006-10-04 09:30:00,43.56,44.08,43.33,43.98,320900.0,28.4385,28.778,28.2884,28.7127,320900.0
2006-10-04 10:00:00,43.94,44.1,43.8,44.02,353600.0,28.6866,28.7911,28.5952,28.7388,353600.0
2006-10-04 10:30:00,44.04,44.17,43.95,44.13,314600.0,28.7519,28.8368,28.6931,28.8107,314600.0
2006-10-04 11:00:00,44.14,44.26,44.01,44.21,378400.0,28.8172,28.8955,28.7323,28.8629,378400.0
2006-10-04 11:30:00,44.21,44.48,44.05,44.47,223100.0,28.8629,29.0392,28.7584,29.0326,223100.0
2006-10-04 12:00:00,44.47,44.47,44.2,44.4,216300.0,29.0326,29.0326,28.8564,28.9869,216300.0
2006-10-04 12:30:00,44.39,44.39,44.24,44.31,175800.0,28.9804,28.9804,28.8825,28.9282,175800.0
2006-10-04 13:00:00,44.3,44.38,44.23,44.35,162000.0,28.9216,28.9739,28.8759,28.9543,162000.0
2006-10-04 13:30:00,44.35,44.5,44.33,44.4,170000.0,28.9543,29.0522,28.9412,28.9869,170000.0
2006-10-04 14:00:00,44.4,44.82,44.37,44.81,213500.0,28.9869,29.2611,28.9673,29.2546,213500.0
2006-10-04 14:30:00,44.81,45.07,44.8,45.06,392400.0,29.2546,29.4243,29.2481,29.4178,392400.0
2006-10-04 15:00:00,45.07,45.14,44.99,45.08,226200.0,29.4243,29.47,29.3721,29.4309,226200.0
2006-10-04 15:30:00,45.06,45.48,45.03,45.45,754800.0,29.4178,29.692,29.3982,29.6724,754800.0
2006-10-05 09:30:00,45.55,45.67,45.23,45.64,347500.0,29.7377,29.8161,29.5288,29.7965,347500.0
2006-10-05 10:00:00,45.64,45.72,45.38,45.51,393900.0,29.7965,29.8487,29.6267,29.7116,393900.0
2006-10-05 10:30:00,45.5,46.4,45.44,46.33,559500.0,29.7051,30.2926,29.6659,30.2469,559500.0
2006-10-05 11:00:00,46.35,46.85,46.25,46.75,622200.0,30.26,30.5864,30.1947,30.5211,622200.0
2006-10-05 11:30:00,46.75,47.04,46.7,46.74,739700.0,30.5211,30.7105,30.4885,30.5146,739700.0
2006-10-05 12:00:00,46.74,46.8,46.44,46.72,351000.0,30.5146,30.5538,30.3188,30.5016,351000.0
2006-10-05 12:30:00,46.72,46.74,46.41,46.41,219900.0,30.5016,30.5146,30.2992,30.2992,219900.0
2006-10-05 13:00:00,46.41,46.68,46.35,46.57,170600.0,30.2992,30.4754,30.26,30.4036,170600.0
2006-10-05 13:30:00,46.58,46.58,46.39,46.39,174600.0,30.4102,30.4102,30.2861,30.2861,174600.0
2006-10-05 14:00:00,46.39,46.41,46.13,46.18,355500.0,30.2861,30.2992,30.1164,30.149,355500.0
2006-10-05 14:30:00,46.19,46.36,46.14,46.29,179100.0,30.1555,30.2665,30.1229,30.2208,179100.0
2006-10-05 15:00:00,46.29,46.38,46.23,46.27,220800.0,30.2208,30.2796,30.1817,30.2078,220800.0
2006-10-05 15:30:00,46.27,46.37,46.17,46.2,385800.0,30.2078,30.2731,30.1425,30.1621,385800.0
2006-10-06 09:30:00,46.15,46.16,45.3,45.4,346600.0,30.1294,30.136,29.5745,29.6398,346600.0
2006-10-06 10:00:00,45.38,45.41,45.14,45.3,358200.0,29.6267,29.6463,29.47,29.5745,358200.0
2006-10-06 10:30:00,45.3,45.45,45.26,45.32,253200.0,29.5745,29.6724,29.5484,29.5876,253200.0
2006-10-06 11:00:00,45.32,45.43,45.12,45.31,202500.0,29.5876,29.6594,29.457,29.581,202500.0
2006-10-06 11:30:00,45.31,45.4,45.15,45.34,167300.0,29.581,29.6398,29.4766,29.6006,167300.0
2006-10-06 12:00:00,45.31,45.43,45.15,45.37,87700.0,29.581,29.6594,29.4766,29.6202,87700.0
2006-10-06 12:30:00,45.38,45.65,45.31,45.62,107600.0,29.6267,29.803,29.581,29.7834,107600.0
2006-10-06 13:00:00,45.63,45.64,45.32,45.36,75600.0,29.7899,29.7965,29.5876,29.6137,75600.0
2006-10-06 13:30:00,45.36,45.49,45.23,45.25,107800.0,29.6137,29.6985,29.5288,29.5419,107800.0
2006-10-06 14:00:00,45.23,45.4,45.23,45.36,109800.0,29.5288,29.6398,29.5288,29.6137,109800.0
2006-10-06 14:30:00,45.37,45.71,45.33,45.64,138900.0,29.6202,29.8422,29.5941,29.7965,138900.0
2006-10-06 15:00:00,45.63,45.65,45.32,45.52,109800.0,29.7899,29.803,29.5876,29.7181,109800.0
2006-10-06 15:30:00,45.53,45.75,45.49,45.7,206800.0,29.7247,29.8683,29.6985,29.8356,206800.0
2006-10-09 09:30:00,45.84,45.86,45.3,45.67,178700.0,29.927,29.9401,29.5745,29.8161,178700.0
2006-10-09 10:00:00,45.64,45.87,45.54,45.84,139100.0,29.7965,29.9466,29.7312,29.927,139100.0
2006-10-09 10:30:00,45.85,45.86,45.61,45.7,111700.0,29.9336,29.9401,29.7769,29.8356,111700.0
2006-10-09 11:00:00,45.7,45.82,45.65,45.74,82800.0,29.8356,29.914,29.803,29.8618,82800.0
2006-10-09 11:30:00,45.73,46.01,45.72,45.97,116900.0,29.8552,30.038,29.8487,30.0119,116900.0
2006-10-09 12:00:00,45.97,46.17,45.95,46.16,91600.0,30.0119,30.1425,29.9989,30.136,91600.0
2006-10-09 12:30:00,46.17,46.33,45.95,45.96,103100.0,30.1425,30.2469,29.9989,30.0054,103100.0
2006-10-09 13:00:00,45.96,46.14,45.92,46.04,101800.0,30.0054,30.1229,29.9793,30.0576,101800.0
2006-10-09 13:30:00,46.03,46.04,45.81,45.82,104000.0,30.0511,30.0576,29.9075,29.914,104000.0
2006-10-09 14:00:00,45.83,46.0,45.83,46.0,73400.0,29.9205,30.0315,29.9205,30.0315,73400.0
2006-10-09 14:30:00,46.0,46.05,45.82,45.83,134400.0,30.0315,30.0641,29.914,29.9205,134400.0
2006-10-09 15:00:00,45.83,45.83,45.61,45.61,95400.0,29.9205,29.9205,29.7769,29.7769,95400.0
2006-10-09 15:30:00,45.6,45.8,45.6,45.74,134500.0,29.7704,29.9009,29.7704,29.8618,134500.0
2006-10-10 09:30:00,46.03,46.24,45.7,46.14,260400.0,30.0511,30.1882,29.8356,30.1229,260400.0
2006-10-10 10:00:00,46.18,46.32,45.79,45.99,144600.0,30.149,30.2404,29.8944,30.025,144600.0
2006-10-10 10:30:00,45.98,46.09,45.61,45.69,199000.0,30.0184,30.0903,29.7769,29.8291,199000.0
2006-10-10 11:00:00,45.69,45.89,45.44,45.86,164500.0,29.8291,29.9597,29.6659,29.9401,164500.0
2006-10-10 11:30:00,45.85,45.94,45.67,45.68,137000.0,29.9336,29.9923,29.8161,29.8226,137000.0
2006-10-10 12:00:00,45.67,45.79,45.48,45.62,171400.0,29.8161,29.8944,29.692,29.7834,171400.0
2006-10-10 12:30:00,45.59,45.66,45.51,45.61,105100.0,29.7638,29.8095,29.7116,29.7769,105100.0
2006-10-10 13:00:00,45.6,45.69,45.44,45.63,125200.0,29.7704,29.8291,29.6659,29.7899,125200.0
2006-10-10 13:30:00,45.64,45.75,45.54,45.58,118500.0,29.7965,29.8683,29.7312,29.7573,118500.0
2006-10-10 14:00:00,45.54,45.71,45.43,45.67,127000.0,29.7312,29.8422,29.6594,29.8161,127000.0
2006-10-10 14:30:00,45.68,45.81,45.55,45.73,202100.0,29.8226,29.9075,29.7377,29.8552,202100.0
2006-10-10 15:00:00,45.73,45.9,45.59,45.67,208300.0,29.8552,29.9662,29.7638,29.8161,208300.0
2006-10-10 15:30:00,45.7,45.95,45.53,45.85,384900.0,29.8356,29.9989,29.7247,29.9336,384900.0
2006-10-11 09:30:00,45.79,45.8,45.24,45.47,205700.0,29.8944,29.9009,29.5353,29.6855,205700.0
2006-10-11 10:00:00,45.47,45.53,45.16,45.3,179200.0,29.6855,29.7247,29.4831,29.5745,179200.0
2006-10-11 10:30:00,45.32,45.6,45.3,45.52,188100.0,29.5876,29.7704,29.5745,29.7181,188100.0
2006-10-11 11:00:00,45.51,45.96,45.49,45.9,448100.0,29.7116,30.0054,29.6985,29.9662,448100.0
2006-10-11 11:30:00,45.92,45.92,45.62,45.65,312400.0,29.9793,29.9793,29.7834,29.803,312400.0
2006-10-11 12:00:00,45.65,45.68,45.28,45.36,214300.0,29.803,29.8226,29.5614,29.6137,214300.0
2006-10-11 12:30:00,45.35,45.76,45.27,45.55,155300.0,29.6071,29.8748,29.5549,29.7377,155300.0
2006-10-11 13:00:00,45.55,45.79,45.55,45.76,176200.0,29.7377,29.8944,29.7377,29.8748,176200.0
2006-10-11 13:30:00,45.75,45.87,45.64,45.8,124000.0,29.8683,29.9466,29.7965,29.9009,124000.0
2006-10-11 14:00:00,45.8,45.8,45.5,45.59,317100.0,29.9009,29.9009,29.7051,29.7638,317100.0
2006-10-11 14:30:00,45.6,45.66,45.18,45.42,148600.0,29.7704,29.8095,29.4962,29.6528,148600.0
2006-10-11 15:00:00,45.41,45.74,45.34,45.51,198800.0,29.6463,29.8618,29.6006,29.7116,198800.0
2006-10-11 15:30:00,45.51,45.79,45.49,45.73,177600.0,29.7116,29.8944,29.6985,29.8552,177600.0
2006-10-12 09:30:00,46.03,46.21,45.84,46.18,144800.0,30.0511,30.1686,29.927,30.149,144800.0
2006-10-12 10:00:00,46.18,46.37,46.08,46.17,208300.0,30.149,30.2731,30.0837,30.1425,208300.0
2006-10-12 10:30:00,46.17,46.29,45.98,46.05,248000.0,30.1425,30.2208,30.0184,30.0641,248000.0
2006-10-12 11:00:00,46.03,46.15,45.95,46.05,181700.0,30.0511,30.1294,29.9989,30.0641,181700.0
2006-10-12 11:30:00,46.05,46.09,45.89,45.97,151000.0,30.0641,30.0903,29.9597,30.0119,151000.0
2006-10-12 12:00:00,45.97,46.06,45.85,45.91,185100.0,30.0119,30.0707,29.9336,29.9727,185100.0
2006-10-12 12:30:00,45.91,46.1,45.9,46.06,95400.0,29.9727,30.0968,29.9662,30.0707,95400.0
2006-10-12 13:00:00,46.06,46.09,45.91,45.96,137000.0,30.0707,30.0903,29.9727,30.0054,137000.0
2006-10-12 13:30:00,45.97,46.1,45.93,46.01,120300.0,30.0119,30.0968,29.9858,30.038,120300.0
2006-10-12 14:00:00,46.04,46.19,45.97,46.08,166800.0,30.0576,30.1555,30.0119,30.0837,166800.0
2006-10-12 14:30:00,46.08,46.17,45.98,46.11,132800.0,30.0837,30.1425,30.0184,30.1033,132800.0
2006-10-12 15:00:00,46.12,46.21,46.05,46.09,186000.0,30.1098,30.1686,30.0641,30.0903,186000.0
2006-10-12 15:30:00,46.1,46.48,46.06,46.21,445400.0,30.0968,30.3449,30.0707,30.1686,445400.0
2006-10-13 09:30:00,46.29,46.99,45.92,46.61,467300.0,30.2208,30.6778,29.9793,30.4297,467300.0
2006-10-13 10:00:00,46.61,46.84,46.51,46.78,217300.0,30.4297,30.5799,30.3645,30.5407,217300.0
2006-10-13 10:30:00,46.79,47.15,46.64,47.05,337200.0,30.5473,30.7823,30.4493,30.717,337200.0
2006-10-13 11:00:00,47.05,47.09,46.71,46.81,143600.0,30.717,30.7431,30.495,30.5603,143600.0
2006-10-13 11:30:00,46.79,46.97,46.72,46.78,220800.0,30.5473,30.6648,30.5016,30.5407,220800.0
2006-10-13 12:00:00,46.78,47.02,46.7,46.91,234900.0,30.5407,30.6974,30.4885,30.6256,234900.0
2006-10-13 12:30:00,46.95,46.95,46.77,46.82,171300.0,30.6517,30.6517,30.5342,30.5668,171300.0
2006-10-13 13:00:00,46.82,46.87,46.74,46.85,154600.0,30.5668,30.5995,30.5146,30.5864,154600.0
2006-10-13 13:30:00,46.84,46.94,46.76,46.79,94800.0,30.5799,30.6452,30.5277,30.5473,94800.0
2006-10-13 14:00:00,46.79,46.9,46.79,46.81,144200.0,30.5473,30.6191,30.5473,30.5603,144200.0
2006-10-13 14:30:00,46.8,46.82,46.67,46.72,125900.0,30.5538,30.5668,30.4689,30.5016,125900.0
2006-10-13 15:00:00,46.71,46.85,46.59,46.78,246400.0,30.495,30.5864,30.4167,30.5407,246400.0
2006-10-13 15:30:00,46.77,46.88,46.64,46.81,278800.0,30.5342,30.606,30.4493,30.5603,278800.0
2006-10-16 09:30:00,46.61,47.39,46.47,47.39,190000.0,30.4297,30.939,30.3383,30.939,190000.0
2006-10-16 10:00:00,47.38,47.6,47.24,47.29,476800.0,30.9324,31.0761,30.841,30.8737,476800.0
2006-10-16 10:30:00,47.26,47.42,47.23,47.3,192500.0,30.8541,30.9586,30.8345,30.8802,192500.0
2006-10-16 11:00:00,47.29,47.58,47.29,47.46,291300.0,30.8737,31.063,30.8737,30.9847,291300.0
2006-10-16 11:30:00,47.46,47.5,47.32,47.43,182300.0,30.9847,31.0108,30.8933,30.9651,182300.0
2006-10-16 12:00:00,47.43,47.47,47.3,47.33,254300.0,30.9651,30.9912,30.8802,30.8998,254300.0
2006-10-16 12:30:00,47.33,47.45,47.27,47.41,301900.0,30.8998,30.9781,30.8606,30.952,301900.0
2006-10-16 13:00:00,47.42,47.51,47.39,47.47,220900.0,30.9586,31.0173,30.939,30.9912,220900.0
2006-10-16 13:30:00,47.46,47.59,47.42,47.56,245500.0,30.9847,31.0695,30.9586,31.05,245500.0
2006-10-16 14:00:00,47.57,47.78,47.5,47.76,420500.0,31.0565,31.1936,31.0108,31.1805,420500.0
2006-10-16 14:30:00,47.76,48.22,47.76,48.09,409400.0,31.1805,31.4808,31.1805,31.396,409400.0
2006-10-16 15:00:00,48.09,48.17,47.87,47.95,476900.0,31.396,31.4482,31.2523,31.3046,476900.0
2006-10-16 15:30:00,47.95,48.17,47.91,47.97,704200.0,31.3046,31.4482,31.2785,31.3176,704200.0
2006-10-17 09:30:00,47.97,47.97,47.61,47.85,439300.0,31.3176,31.3176,31.0826,31.2393,439300.0
2006-10-17 10:00:00,47.81,47.95,47.35,47.5,291700.0,31.2132,31.3046,30.9129,31.0108,291700.0
2006-10-17 10:30:00,47.46,47.47,47.02,47.12,223600.0,30.9847,30.9912,30.6974,30.7627,223600.0
2006-10-17 11:00:00,47.1,47.14,46.81,46.89,120700.0,30.7496,30.7758,30.5603,30.6125,120700.0
2006-10-17 11:30:00,46.9,46.95,46.77,46.8,90300.0,30.6191,30.6517,30.5342,30.5538,90300.0
2006-10-17 12:00:00,46.78,47.27,46.75,47.27,167300.0,30.5407,30.8606,30.5211,30.8606,167300.0
2006-10-17 12:30:00,47.26,47.37,46.99,47.35,152800.0,30.8541,30.9259,30.6778,30.9129,152800.0
2006-10-17 13:00:00,47.33,47.48,47.24,47.37,141100.0,30.8998,30.9977,30.841,30.9259,141100.0
2006-10-17 13:30:00,47.38,47.59,47.37,47.59,120300.0,30.9324,31.0695,30.9259,31.0695,120300.0
2006-10-17 14:00:00,47.58,47.6,47.42,47.46,169000.0,31.063,31.0761,30.9586,30.9847,169000.0
2006-10-17 14:30:00,47.46,47.69,47.44,47.69,120200.0,30.9847,31.1348,30.9716,31.1348,120200.0
2006-10-17 15:00:00,47.69,47.78,47.56,47.73,168600.0,31.1348,31.1936,31.05,31.1609,168600.0
2006-10-17 15:30:00,47.73,47.77,47.52,47.62,218300.0,31.1609,31.1871,31.0238,31.0891,218300.0
2006-10-18 09:30:00,48.5,49.65,48.47,49.11,716500.0,31.6636,32.4144,31.6441,32.0619,716500.0
2006-10-18 10:00:00,49.08,49.42,48.25,48.51,392600.0,32.0423,32.2643,31.5004,31.6702,392600.0
2006-10-18 10:30:00,48.54,48.6,48.25,48.54,224400.0,31.6898,31.7289,31.5004,31.6898,224400.0
2006-10-18 11:00:00,48.54,48.78,48.36,48.78,219900.0,31.6898,31.8464,31.5722,31.8464,219900.0
2006-10-18 11:30:00,48.78,48.94,48.56,48.82,311900.0,31.8464,31.9509,31.7028,31.8726,311900.0
2006-10-18 12:00:00,48.83,48.93,48.71,48.93,199500.0,31.8791,31.9444,31.8007,31.9444,199500.0
2006-10-18 12:30:00,48.91,48.93,48.62,48.64,230400.0,31.9313,31.9444,31.742,31.755,230400.0
2006-10-18 13:00:00,48.62,48.62,48.24,48.4,321200.0,31.742,31.742,31.4939,31.5984,321200.0
2006-10-18 13:30:00,48.4,48.4,48.12,48.28,279500.0,31.5984,31.5984,31.4156,31.52,279500.0
2006-10-18 14:00:00,48.3,48.69,48.2,48.56,264100.0,31.5331,31.7877,31.4678,31.7028,264100.0
2006-10-18 14:30:00,48.56,48.64,48.4,48.46,231000.0,31.7028,31.755,31.5984,31.6375,231000.0
2006-10-18 15:00:00,48.45,48.52,48.3,48.36,300500.0,31.631,31.6767,31.5331,31.5722,300500.0
2006-10-18 15:30:00,48.39,48.7,48.39,48.65,451400.0,31.5918,31.7942,31.5918,31.7616,451400.0
2006-10-19 09:30:00,48.3,48.7,47.7,48.28,348000.0,31.5331,31.7942,31.1414,31.52,348000.0
2006-10-19 10:00:00,48.3,48.32,48.0,48.29,276900.0,31.5331,31.5461,31.3372,31.5265,276900.0
2006-10-19 10:30:00,48.3,48.68,48.28,48.33,268200.0,31.5331,31.7812,31.52,31.5527,268200.0
2006-10-19 11:00:00,48.29,48.33,48.08,48.15,115800.0,31.5265,31.5527,31.3894,31.4351,115800.0
2006-10-19 11:30:00,48.16,48.25,48.1,48.13,112800.0,31.4417,31.5004,31.4025,31.4221,112800.0
2006-10-19 12:00:00,48.12,48.34,48.1,48.31,154800.0,31.4156,31.5592,31.4025,31.5396,154800.0
2006-10-19 12:30:00,48.31,48.32,48.16,48.22,86600.0,31.5396,31.5461,31.4417,31.4808,86600.0
2006-10-19 13:00:00,48.21,48.27,48.16,48.21,137600.0,31.4743,31.5135,31.4417,31.4743,137600.0
2006-10-19 13:30:00,48.24,48.24,48.15,48.21,126800.0,31.4939,31.4939,31.4351,31.4743,126800.0
2006-10-19 14:00:00,48.21,48.32,48.19,48.32,123400.0,31.4743,31.5461,31.4613,31.5461,123400.0
2006-10-19 14:30:00,48.3,48.46,48.26,48.39,162600.0,31.5331,31.6375,31.507,31.5918,162600.0
2006-10-19 15:00:00,48.39,48.57,48.33,48.41,210300.0,31.5918,31.7093,31.5527,31.6049,210300.0
2006-10-19 15:30:00,48.41,48.6,48.33,48.49,301100.0,31.6049,31.7289,31.5527,31.6571,301100.0
2006-10-20 09:30:00,49.25,49.26,48.55,48.75,560900.0,32.1533,32.1598,31.6963,31.8269,560900.0
2006-10-20 10:00:00,48.73,48.85,48.45,48.47,253500.0,31.8138,31.8921,31.631,31.6441,253500.0
2006-10-20 10:30:00,48.46,48.65,48.17,48.25,225600.0,31.6375,31.7616,31.4482,31.5004,225600.0
2006-10-20 11:00:00,48.2,48.25,48.14,48.21,291900.0,31.4678,31.5004,31.4286,31.4743,291900.0
2006-10-20 11:30:00,48.22,48.24,48.02,48.19,401100.0,31.4808,31.4939,31.3503,31.4613,401100.0
2006-10-20 12:00:00,48.19,48.19,48.05,48.11,211300.0,31.4613,31.4613,31.3699,31.409,211300.0
2006-10-20 12:30:00,48.11,48.3,48.11,48.21,230600.0,31.409,31.5331,31.409,31.4743,230600.0
2006-10-20 13:00:00,48.19,48.27,48.13,48.25,181900.0,31.4613,31.5135,31.4221,31.5004,181900.0
2006-10-20 13:30:00,48.26,48.38,48.22,48.32,84500.0,31.507,31.5853,31.4808,31.5461,84500.0
2006-10-20 14:00:00,48.31,48.46,48.28,48.35,212600.0,31.5396,31.6375,31.52,31.5657,212600.0
2006-10-20 14:30:00,48.34,48.38,48.07,48.11,191700.0,31.5592,31.5853,31.3829,31.409,191700.0
2006-10-20 15:00:00,48.11,48.25,48.08,48.12,341100.0,31.409,31.5004,31.3894,31.4156,341100.0
2006-10-20 15:30:00,48.13,48.27,48.12,48.2,691000.0,31.4221,31.5135,31.4156,31.4678,691000.0
2006-10-23 09:30:00,47.79,48.5,47.61,48.48,249600.0,31.2001,31.6636,31.0826,31.6506,249600.0
2006-10-23 10:00:00,48.49,48.55,48.31,48.53,295700.0,31.6571,31.6963,31.5396,31.6832,295700.0
2006-10-23 10:30:00,48.53,48.85,48.5,48.57,238900.0,31.6832,31.8921,31.6636,31.7093,238900.0
2006-10-23 11:00:00,48.56,49.19,48.54,48.89,321200.0,31.7028,32.1141,31.6898,31.9183,321200.0
2006-10-23 11:30:00,48.9,49.04,48.84,48.99,121100.0,31.9248,32.0162,31.8856,31.9835,121100.0
2006-10-23 12:00:00,48.98,49.04,48.83,48.95,130000.0,31.977,32.0162,31.8791,31.9574,130000.0
2006-10-23 12:30:00,48.94,48.94,48.73,48.8,100000.0,31.9509,31.9509,31.8138,31.8595,100000.0
2006-10-23 13:00:00,48.8,48.9,48.63,48.82,126400.0,31.8595,31.9248,31.7485,31.8726,126400.0
2006-10-23 13:30:00,48.82,48.83,48.58,48.75,197100.0,31.8726,31.8791,31.7159,31.8269,197100.0
2006-10-23 14:00:00,48.75,48.78,48.47,48.5,188100.0,31.8269,31.8464,31.6441,31.6636,188100.0
2006-10-23 14:30:00,48.51,48.56,48.41,48.48,126200.0,31.6702,31.7028,31.6049,31.6506,126200.0
2006-10-23 15:00:00,48.47,48.66,48.45,48.53,173800.0,31.6441,31.7681,31.631,31.6832,173800.0
2006-10-23 15:30:00,48.55,48.7,48.51,48.63,205700.0,31.6963,31.7942,31.6702,31.7485,205700.0
2006-10-24 09:30:00,48.2,48.48,48.01,48.17,269200.0,31.4678,31.6506,31.3437,31.4482,269200.0
2006-10-24 10:00:00,48.19,48.19,47.85,48.03,306600.0,31.4613,31.4613,31.2393,31.3568,306600.0
2006-10-24 10:30:00,47.99,48.11,47.84,48.03,173500.0,31.3307,31.409,31.2328,31.3568,173500.0
2006-10-24 11:00:00,48.03,48.1,47.91,48.03,211400.0,31.3568,31.4025,31.2785,31.3568,211400.0
2006-10-24 11:30:00,48.04,48.26,47.97,48.21,190400.0,31.3633,31.507,31.3176,31.4743,190400.0
2006-10-24 12:00:00,48.21,48.46,48.21,48.42,168100.0,31.4743,31.6375,31.4743,31.6114,168100.0
2006-10-24 12:30:00,48.42,48.43,48.18,48.21,144800.0,31.6114,31.6179,31.4547,31.4743,144800.0
2006-10-24 13:00:00,48.2,48.3,48.15,48.22,136500.0,31.4678,31.5331,31.4351,31.4808,136500.0
2006-10-24 13:30:00,48.22,48.26,48.03,48.08,152700.0,31.4808,31.507,31.3568,31.3894,152700.0
2006-10-24 14:00:00,48.08,48.43,48.07,48.41,228400.0,31.3894,31.6179,31.3829,31.6049,228400.0
2006-10-24 14:30:00,48.41,48.43,48.19,48.36,214700.0,31.6049,31.6179,31.4613,31.5722,214700.0
2006-10-24 15:00:00,48.36,48.74,48.36,48.72,223400.0,31.5722,31.8203,31.5722,31.8073,223400.0
2006-10-24 15:30:00,48.73,48.84,48.62,48.84,325800.0,31.8138,31.8856,31.742,31.8856,325800.0
2006-10-25 09:30:00,50.0,52.93,50.0,52.78,1238600.0,32.6429,34.5558,32.6429,34.4579,1238600.0
2006-10-25 10:00:00,52.78,53.99,52.45,53.97,1057100.0,34.4579,35.2478,34.2424,35.2348,1057100.0
2006-10-25 10:30:00,53.96,55.07,53.95,54.36,1411100.0,35.2283,35.9529,35.2217,35.4894,1411100.0
2006-10-25 11:00:00,54.37,54.74,53.38,53.56,1057200.0,35.4959,35.7375,34.8496,34.9671,1057200.0
2006-10-25 11:30:00,53.53,53.65,53.23,53.43,836700.0,34.9475,35.0259,34.7517,34.8822,836700.0
2006-10-25 12:00:00,53.43,53.44,52.85,52.9,950900.0,34.8822,34.8888,34.5036,34.5362,950900.0
2006-10-25 12:30:00,52.9,53.33,52.61,52.68,499100.0,34.5362,34.817,34.3469,34.3926,499100.0
2006-10-25 13:00:00,52.67,52.72,52.49,52.55,321900.0,34.3861,34.4187,34.2686,34.3077,321900.0
2006-10-25 13:30:00,52.55,52.98,52.48,52.97,243900.0,34.3077,34.5885,34.262,34.5819,243900.0
2006-10-25 14:00:00,52.97,53.5,52.92,53.3,372600.0,34.5819,34.9279,34.5493,34.7974,372600.0
2006-10-25 14:30:00,53.3,53.7,53.11,53.47,607600.0,34.7974,35.0585,34.6733,34.9084,607600.0
2006-10-25 15:00:00,53.46,53.79,53.36,53.46,603400.0,34.9018,35.1173,34.8365,34.9018,603400.0
2006-10-25 15:30:00,53.45,53.84,53.44,53.65,775100.0,34.8953,35.1499,34.8888,35.0259,775100.0
2006-10-26 09:30:00,53.98,53.98,53.04,53.42,461500.0,35.2413,35.2413,34.6276,34.8757,461500.0
2006-10-26 10:00:00,53.39,53.48,53.21,53.26,334500.0,34.8561,34.9149,34.7386,34.7713,334500.0
2006-10-26 10:30:00,53.25,53.32,52.85,52.96,332900.0,34.7647,34.8104,34.5036,34.5754,332900.0
2006-10-26 11:00:00,52.94,53.51,52.83,53.44,281100.0,34.5623,34.9345,34.4905,34.8888,281100.0
2006-10-26 11:30:00,53.47,53.68,53.28,53.61,154700.0,34.9084,35.0455,34.7843,34.9998,154700.0
2006-10-26 12:00:00,53.61,53.99,53.51,53.95,185600.0,34.9998,35.2478,34.9345,35.2217,185600.0
2006-10-26 12:30:00,53.95,53.95,53.77,53.87,201200.0,35.2217,35.2217,35.1042,35.1695,201200.0
2006-10-26 13:00:00,53.8,54.0,53.7,53.85,262700.0,35.1238,35.2544,35.0585,35.1564,262700.0
2006-10-26 13:30:00,53.86,53.9,53.72,53.77,315700.0,35.163,35.1891,35.0716,35.1042,315700.0
2006-10-26 14:00:00,53.77,53.79,53.45,53.6,235800.0,35.1042,35.1173,34.8953,34.9932,235800.0
2006-10-26 14:30:00,53.6,53.69,53.46,53.51,282300.0,34.9932,35.052,34.9018,34.9345,282300.0
2006-10-26 15:00:00,53.5,53.61,53.43,53.56,174700.0,34.9279,34.9998,34.8822,34.9671,174700.0
2006-10-26 15:30:00,53.56,53.57,53.38,53.48,394800.0,34.9671,34.9736,34.8496,34.9149,394800.0
2006-10-27 09:30:00,52.91,53.24,52.45,52.73,242100.0,34.5428,34.7582,34.2424,34.4252,242100.0
2006-10-27 10:00:00,52.74,53.16,52.65,53.16,160000.0,34.4318,34.706,34.373,34.706,160000.0
2006-10-27 10:30:00,53.15,53.65,53.15,53.55,215700.0,34.6994,35.0259,34.6994,34.9606,215700.0
2006-10-27 11:00:00,53.54,53.74,53.48,53.72,237700.0,34.9541,35.0846,34.9149,35.0716,237700.0
2006-10-27 11:30:00,53.72,53.75,53.55,53.58,121100.0,35.0716,35.0912,34.9606,34.9802,121100.0
2006-10-27 12:00:00,53.58,53.67,53.52,53.65,78100.0,34.9802,35.0389,34.941,35.0259,78100.0
2006-10-27 12:30:00,53.65,53.72,53.63,53.66,65100.0,35.0259,35.0716,35.0128,35.0324,65100.0
2006-10-27 13:00:00,53.65,53.69,53.45,53.48,80000.0,35.0259,35.052,34.8953,34.9149,80000.0
2006-10-27 13:30:00,53.49,53.49,53.16,53.17,150100.0,34.9214,34.9214,34.706,34.7125,150100.0
2006-10-27 14:00:00,53.18,53.32,53.14,53.2,184400.0,34.719,34.8104,34.6929,34.7321,184400.0
2006-10-27 14:30:00,53.19,53.22,53.01,53.2,170600.0,34.7256,34.7451,34.608,34.7321,170600.0
2006-10-27 15:00:00,53.2,53.37,53.07,53.28,185100.0,34.7321,34.8431,34.6472,34.7843,185100.0
2006-10-27 15:30:00,53.29,53.36,53.08,53.33,240400.0,34.7908,34.8365,34.6537,34.817,240400.0
2006-10-30 09:30:00,53.0,53.53,52.96,53.13,291100.0,34.6015,34.9475,34.5754,34.6864,291100.0
2006-10-30 10:00:00,53.14,53.39,52.99,52.99,215800.0,34.6929,34.8561,34.595,34.595,215800.0
2006-10-30 10:30:00,53.0,53.11,52.9,53.01,150400.0,34.6015,34.6733,34.5362,34.608,150400.0
2006-10-30 11:00:00,53.01,53.17,52.95,53.02,141800.0,34.608,34.7125,34.5689,34.6146,141800.0
2006-10-30 11:30:00,53.02,53.07,52.92,52.98,116900.0,34.6146,34.6472,34.5493,34.5885,116900.0
2006-10-30 12:00:00,52.96,53.03,52.83,52.89,141300.0,34.5754,34.6211,34.4905,34.5297,141300.0
2006-10-30 12:30:00,52.89,53.03,52.84,52.99,106200.0,34.5297,34.6211,34.4971,34.595,106200.0
2006-10-30 13:00:00,52.97,53.08,52.9,53.05,115200.0,34.5819,34.6537,34.5362,34.6342,115200.0
2006-10-30 13:30:00,53.06,53.24,53.02,53.22,125400.0,34.6407,34.7582,34.6146,34.7451,125400.0
2006-10-30 14:00:00,53.21,53.27,53.06,53.23,147800.0,34.7386,34.7778,34.6407,34.7517,147800.0
2006-10-30 14:30:00,53.24,53.43,53.23,53.39,141300.0,34.7582,34.8822,34.7517,34.8561,141300.0
2006-10-30 15:00:00,53.38,53.57,53.21,53.34,158800.0,34.8496,34.9736,34.7386,34.8235,158800.0
2006-10-30 15:30:00,53.35,53.38,53.13,53.31,155400.0,34.83,34.8496,34.6864,34.8039,155400.0
2006-10-31 09:30:00,52.73,53.31,52.64,53.31,355100.0,34.4252,34.8039,34.3665,34.8039,355100.0
2006-10-31 10:00:00,53.33,53.36,53.07,53.26,272300.0,34.817,34.8365,34.6472,34.7713,272300.0
2006-10-31 10:30:00,53.25,53.44,53.09,53.22,312700.0,34.7647,34.8888,34.6603,34.7451,312700.0
2006-10-31 11:00:00,53.22,53.22,52.8,53.02,305300.0,34.7451,34.7451,34.4709,34.6146,305300.0
2006-10-31 11:30:00,53.04,53.14,52.75,52.85,289700.0,34.6276,34.6929,34.4383,34.5036,289700.0
2006-10-31 12:00:00,52.84,52.9,52.59,52.65,187800.0,34.4971,34.5362,34.3338,34.373,187800.0
2006-10-31 12:30:00,52.65,52.7,52.54,52.57,232300.0,34.373,34.4057,34.3012,34.3208,232300.0
2006-10-31 13:00:00,52.56,52.76,52.55,52.64,336100.0,34.3143,34.4448,34.3077,34.3665,336100.0
2006-10-31 13:30:00,52.67,52.73,52.53,52.54,177400.0,34.3861,34.4252,34.2947,34.3012,177400.0
2006-10-31 14:00:00,52.54,52.59,52.18,52.18,241600.0,34.3012,34.3338,34.0662,34.0662,241600.0
2006-10-31 14:30:00,52.17,52.58,52.13,52.43,249200.0,34.0596,34.3273,34.0335,34.2294,249200.0
2006-10-31 15:00:00,52.45,52.57,52.39,52.46,232400.0,34.2424,34.3208,34.2033,34.249,232400.0
2006-10-31 15:30:00,52.46,52.58,52.28,52.52,543300.0,34.249,34.3273,34.1315,34.2881,543300.0
2006-11-01 09:30:00,52.5,53.22,52.43,53.19,441000.0,34.3925,34.8641,34.3466,34.8445,441000.0
2006-11-01 10:00:00,53.18,53.25,52.87,53.0,293800.0,34.8379,34.8838,34.6348,34.72,293800.0
2006-11-01 10:30:00,53.0,53.21,52.87,53.19,215400.0,34.72,34.8576,34.6348,34.8445,215400.0
2006-11-01 11:00:00,53.19,53.56,53.11,53.18,419500.0,34.8445,35.0869,34.7921,34.8379,419500.0
2006-11-01 11:30:00,53.17,53.22,52.9,52.94,159400.0,34.8314,34.8641,34.6545,34.6807,159400.0
2006-11-01 12:00:00,52.93,52.99,52.81,52.82,113100.0,34.6742,34.7135,34.5955,34.6021,113100.0
2006-11-01 12:30:00,52.82,53.03,52.56,52.89,238900.0,34.6021,34.7397,34.4318,34.6479,238900.0
2006-11-01 13:00:00,52.87,52.93,52.72,52.75,113900.0,34.6348,34.6742,34.5366,34.5562,113900.0
2006-11-01 13:30:00,52.75,52.79,52.54,52.6,206200.0,34.5562,34.5824,34.4187,34.458,206200.0
2006-11-01 14:00:00,52.59,52.71,52.55,52.68,252200.0,34.4514,34.53,34.4252,34.5104,252200.0
2006-11-01 14:30:00,52.69,52.77,52.27,52.29,181900.0,34.5169,34.5693,34.2418,34.2549,181900.0
2006-11-01 15:00:00,52.3,52.52,52.14,52.45,277300.0,34.2614,34.4056,34.1566,34.3597,277300.0
2006-11-01 15:30:00,52.46,52.61,52.32,52.54,346000.0,34.3663,34.4645,34.2745,34.4187,346000.0
2006-11-02 09:30:00,52.37,52.7,52.2,52.27,192500.0,34.3073,34.5235,34.1959,34.2418,192500.0
2006-11-02 10:00:00,52.26,52.59,52.14,52.58,262300.0,34.2352,34.4514,34.1566,34.4449,262300.0
2006-11-02 10:30:00,52.57,53.02,52.57,52.87,210200.0,34.4383,34.7331,34.4383,34.6348,210200.0
2006-11-02 11:00:00,52.88,53.1,52.82,53.05,129100.0,34.6414,34.7855,34.6021,34.7528,129100.0
2006-11-02 11:30:00,53.03,53.16,52.97,53.15,158600.0,34.7397,34.8248,34.7004,34.8183,158600.0
2006-11-02 12:00:00,53.15,53.38,53.14,53.14,197000.0,34.8183,34.9689,34.8117,34.8117,197000.0
2006-11-02 12:30:00,53.15,53.23,53.14,53.18,112000.0,34.8183,34.8707,34.8117,34.8379,112000.0
2006-11-02 13:00:00,53.19,53.22,53.13,53.13,149800.0,34.8445,34.8641,34.8052,34.8052,149800.0
2006-11-02 13:30:00,53.13,53.2,53.05,53.14,138900.0,34.8052,34.851,34.7528,34.8117,138900.0
2006-11-02 14:00:00,53.14,53.29,53.13,53.18,329400.0,34.8117,34.91,34.8052,34.8379,329400.0
2006-11-02 14:30:00,53.18,53.25,53.0,53.05,225800.0,34.8379,34.8838,34.72,34.7528,225800.0
2006-11-02 15:00:00,53.05,53.3,53.05,53.22,321300.0,34.7528,34.9165,34.7528,34.8641,321300.0
2006-11-02 15:30:00,53.22,53.4,53.12,53.32,256700.0,34.8641,34.982,34.7986,34.9296,256700.0
2006-11-03 09:30:00,53.38,53.4,52.91,52.92,523000.0,34.9689,34.982,34.6611,34.6676,523000.0
2006-11-03 10:00:00,52.94,53.03,52.53,52.54,615800.0,34.6807,34.7397,34.4121,34.4187,615800.0
2006-11-03 10:30:00,52.54,52.58,52.02,52.38,305800.0,34.4187,34.4449,34.078,34.3139,305800.0
2006-11-03 11:00:00,52.38,52.5,52.1,52.16,527300.0,34.3139,34.3925,34.1304,34.1697,527300.0
2006-11-03 11:30:00,52.14,52.14,51.71,51.74,444300.0,34.1566,34.1566,33.8749,33.8946,444300.0
2006-11-03 12:00:00,51.75,51.84,51.71,51.78,178700.0,33.9011,33.9601,33.8749,33.9208,178700.0
2006-11-03 12:30:00,51.77,51.85,51.51,51.54,493600.0,33.9142,33.9667,33.7439,33.7636,493600.0
2006-11-03 13:00:00,51.53,51.97,51.44,51.93,172500.0,33.757,34.0453,33.6981,34.0191,172500.0
2006-11-03 13:30:00,51.93,52.12,51.92,52.1,332000.0,34.0191,34.1435,34.0125,34.1304,332000.0
2006-11-03 14:00:00,52.08,52.09,51.82,51.93,123700.0,34.1173,34.1239,33.947,34.0191,123700.0
2006-11-03 14:30:00,51.94,52.0,51.83,51.83,146300.0,34.0256,34.0649,33.9535,33.9535,146300.0
2006-11-03 15:00:00,51.82,51.83,51.58,51.58,197200.0,33.947,33.9535,33.7898,33.7898,197200.0
2006-11-03 15:30:00,51.59,51.99,51.58,51.85,327700.0,33.7963,34.0584,33.7898,33.9667,327700.0
2006-11-06 09:30:00,52.29,52.44,51.85,52.36,346800.0,34.2549,34.3532,33.9667,34.3007,346800.0
2006-11-06 10:00:00,52.36,52.61,52.27,52.28,212100.0,34.3007,34.4645,34.2418,34.2483,212100.0
2006-11-06 10:30:00,52.3,52.45,52.26,52.41,105400.0,34.2614,34.3597,34.2352,34.3335,105400.0
2006-11-06 11:00:00,52.42,52.76,52.36,52.75,369700.0,34.3401,34.5628,34.3007,34.5562,369700.0
2006-11-06 11:30:00,52.73,52.85,52.63,52.68,140200.0,34.5431,34.6217,34.4776,34.5104,140200.0
2006-11-06 12:00:00,52.67,52.79,52.24,52.31,104500.0,34.5038,34.5824,34.2221,34.268,104500.0
2006-11-06 12:30:00,52.29,52.39,52.19,52.31,96900.0,34.2549,34.3204,34.1894,34.268,96900.0
2006-11-06 13:00:00,52.31,52.49,52.25,52.42,90500.0,34.268,34.3859,34.2287,34.3401,90500.0
2006-11-06 13:30:00,52.42,52.53,52.19,52.21,104300.0,34.3401,34.4121,34.1894,34.2025,104300.0
2006-11-06 14:00:00,52.2,52.46,52.2,52.37,97400.0,34.1959,34.3663,34.1959,34.3073,97400.0
2006-11-06 14:30:00,52.36,52.4,52.08,52.13,190300.0,34.3007,34.327,34.1173,34.1501,190300.0
2006-11-06 15:00:00,52.07,52.22,52.03,52.08,246300.0,34.1108,34.209,34.0846,34.1173,246300.0
2006-11-06 15:30:00,52.06,52.07,51.83,51.9,586700.0,34.1042,34.1108,33.9535,33.9994,586700.0
2006-11-07 09:30:00,52.05,52.62,52.05,52.58,229000.0,34.0977,34.4711,34.0977,34.4449,229000.0
2006-11-07 10:00:00,52.6,52.98,52.45,52.78,459700.0,34.458,34.7069,34.3597,34.5759,459700.0
2006-11-07 10:30:00,52.81,52.81,52.45,52.68,202700.0,34.5955,34.5955,34.3597,34.5104,202700.0
2006-11-07 11:00:00,52.7,52.97,52.64,52.94,178800.0,34.5235,34.7004,34.4842,34.6807,178800.0
2006-11-07 11:30:00,52.96,53.27,52.89,53.26,184100.0,34.6938,34.8969,34.6479,34.8903,184100.0
2006-11-07 12:00:00,53.25,53.62,53.22,53.5,307600.0,34.8838,35.1262,34.8641,35.0476,307600.0
2006-11-07 12:30:00,53.5,53.86,53.2,53.83,266200.0,35.0476,35.2834,34.851,35.2637,266200.0
2006-11-07 13:00:00,53.81,53.82,53.21,53.29,155300.0,35.2506,35.2572,34.8576,34.91,155300.0
2006-11-07 13:30:00,53.29,53.34,53.08,53.29,154800.0,34.91,34.9427,34.7724,34.91,154800.0
2006-11-07 14:00:00,53.29,53.36,52.85,52.88,411300.0,34.91,34.9558,34.6217,34.6414,411300.0
2006-11-07 14:30:00,52.89,53.05,52.86,52.98,159700.0,34.6479,34.7528,34.6283,34.7069,159700.0
2006-11-07 15:00:00,52.97,53.05,52.87,52.91,159500.0,34.7004,34.7528,34.6348,34.6611,159500.0
2006-11-07 15:30:00,52.92,53.01,52.87,52.9,249700.0,34.6676,34.7266,34.6348,34.6545,249700.0
2006-11-08 09:30:00,52.72,52.72,52.25,52.57,133300.0,34.5366,34.5366,34.2287,34.4383,133300.0
2006-11-08 10:00:00,52.51,52.84,52.45,52.51,170600.0,34.399,34.6152,34.3597,34.399,170600.0
2006-11-08 10:30:00,52.48,52.76,52.4,52.64,205900.0,34.3794,34.5628,34.327,34.4842,205900.0
2006-11-08 11:00:00,52.65,52.95,52.61,52.95,223500.0,34.4907,34.6873,34.4645,34.6873,223500.0
2006-11-08 11:30:00,52.95,53.0,52.68,52.79,116300.0,34.6873,34.72,34.5104,34.5824,116300.0
2006-11-08 12:00:00,52.8,52.9,52.63,52.64,110200.0,34.589,34.6545,34.4776,34.4842,110200.0
2006-11-08 12:30:00,52.64,53.0,52.62,52.95,154000.0,34.4842,34.72,34.4711,34.6873,154000.0
2006-11-08 13:00:00,52.96,52.97,52.75,52.84,110200.0,34.6938,34.7004,34.5562,34.6152,110200.0
2006-11-08 13:30:00,52.85,53.1,52.81,53.0,170000.0,34.6217,34.7855,34.5955,34.72,170000.0
2006-11-08 14:00:00,53.0,53.29,52.99,53.18,192800.0,34.72,34.91,34.7135,34.8379,192800.0
2006-11-08 14:30:00,53.18,53.25,53.01,53.12,167500.0,34.8379,34.8838,34.7266,34.7986,167500.0
2006-11-08 15:00:00,53.13,53.15,52.92,52.95,153100.0,34.8052,34.8183,34.6676,34.6873,153100.0
2006-11-08 15:30:00,52.96,53.0,52.74,52.81,361900.0,34.6938,34.72,34.5497,34.5955,361900.0
2006-11-09 09:30:00,52.72,52.94,52.51,52.76,252900.0,34.5366,34.6807,34.399,34.5628,252900.0
2006-11-09 10:00:00,52.76,52.83,52.51,52.68,184600.0,34.5628,34.6086,34.399,34.5104,184600.0
2006-11-09 10:30:00,52.69,52.76,52.51,52.65,144100.0,34.5169,34.5628,34.399,34.4907,144100.0
2006-11-09 11:00:00,52.64,52.69,52.59,52.67,116800.0,34.4842,34.5169,34.4514,34.5038,116800.0
2006-11-09 11:30:00,52.67,52.86,52.66,52.77,150900.0,34.5038,34.6283,34.4973,34.5693,150900.0
2006-11-09 12:00:00,52.79,52.87,52.63,52.87,99600.0,34.5824,34.6348,34.4776,34.6348,99600.0
2006-11-09 12:30:00,52.88,52.99,52.83,52.95,92200.0,34.6414,34.7135,34.6086,34.6873,92200.0
2006-11-09 13:00:00,52.95,53.0,52.85,52.86,114900.0,34.6873,34.72,34.6217,34.6283,114900.0
2006-11-09 13:30:00,52.85,52.97,52.74,52.93,124900.0,34.6217,34.7004,34.5497,34.6742,124900.0
2006-11-09 14:00:00,52.92,52.95,52.71,52.77,146300.0,34.6676,34.6873,34.53,34.5693,146300.0
2006-11-09 14:30:00,52.77,52.8,52.48,52.69,231500.0,34.5693,34.589,34.3794,34.5169,231500.0
2006-11-09 15:00:00,52.69,52.75,52.46,52.72,193800.0,34.5169,34.5562,34.3663,34.5366,193800.0
2006-11-09 15:30:00,52.73,52.77,52.55,52.67,229900.0,34.5431,34.5693,34.4252,34.5038,229900.0
2006-11-10 09:30:00,52.32,52.54,51.13,51.5,554400.0,34.2745,34.4187,33.495,33.7374,554400.0
2006-11-10 10:00:00,51.5,51.77,51.31,51.48,360200.0,33.7374,33.9142,33.6129,33.7243,360200.0
2006-11-10 10:30:00,51.49,51.85,51.44,51.83,287500.0,33.7308,33.9667,33.6981,33.9535,287500.0
2006-11-10 11:00:00,51.83,52.17,51.7,52.15,232600.0,33.9535,34.1763,33.8684,34.1632,232600.0
2006-11-10 11:30:00,52.15,52.56,52.13,52.45,293000.0,34.1632,34.4318,34.1501,34.3597,293000.0
2006-11-10 12:00:00,52.45,52.6,52.45,52.57,146200.0,34.3597,34.458,34.3597,34.4383,146200.0
2006-11-10 12:30:00,52.57,52.59,52.41,52.42,257000.0,34.4383,34.4514,34.3335,34.3401,257000.0
2006-11-10 13:00:00,52.41,52.48,52.11,52.17,182700.0,34.3335,34.3794,34.137,34.1763,182700.0
2006-11-10 13:30:00,52.18,52.18,51.96,52.01,125900.0,34.1828,34.1828,34.0387,34.0715,125900.0
2006-11-10 14:00:00,52.01,52.43,51.98,52.32,127200.0,34.0715,34.3466,34.0518,34.2745,127200.0
2006-11-10 14:30:00,52.3,52.4,52.08,52.35,104900.0,34.2614,34.327,34.1173,34.2942,104900.0
2006-11-10 15:00:00,52.35,52.48,52.3,52.44,129400.0,34.2942,34.3794,34.2614,34.3532,129400.0
2006-11-10 15:30:00,52.42,52.62,52.38,52.6,394000.0,34.3401,34.4711,34.3139,34.458,394000.0
2006-11-13 09:30:00,52.64,52.79,52.3,52.45,197700.0,34.4842,34.5824,34.2614,34.3597,197700.0
2006-11-13 10:00:00,52.46,52.71,52.46,52.64,208300.0,34.3663,34.53,34.3663,34.4842,208300.0
2006-11-13 10:30:00,52.64,52.65,52.47,52.59,174400.0,34.4842,34.4907,34.3728,34.4514,174400.0
2006-11-13 11:00:00,52.57,52.7,52.54,52.62,145500.0,34.4383,34.5235,34.4187,34.4711,145500.0
2006-11-13 11:30:00,52.62,52.7,52.5,52.66,196000.0,34.4711,34.5235,34.3925,34.4973,196000.0
2006-11-13 12:00:00,52.66,52.69,52.51,52.54,136100.0,34.4973,34.5169,34.399,34.4187,136100.0
2006-11-13 12:30:00,52.55,52.57,52.39,52.45,177600.0,34.4252,34.4383,34.3204,34.3597,177600.0
2006-11-13 13:00:00,52.45,52.55,52.4,52.54,254000.0,34.3597,34.4252,34.327,34.4187,254000.0
2006-11-13 13:30:00,52.54,52.66,52.5,52.61,149300.0,34.4187,34.4973,34.3925,34.4645,149300.0
2006-11-13 14:00:00,52.62,52.67,52.51,52.62,87300.0,34.4711,34.5038,34.399,34.4711,87300.0
2006-11-13 14:30:00,52.63,52.78,52.56,52.62,161200.0,34.4776,34.5759,34.4318,34.4711,161200.0
2006-11-13 15:00:00,52.62,52.72,52.57,52.65,85800.0,34.4711,34.5366,34.4383,34.4907,85800.0
2006-11-13 15:30:00,52.66,52.75,52.54,52.69,108900.0,34.4973,34.5562,34.4187,34.5169,108900.0
2006-11-14 09:30:00,52.61,52.65,51.53,52.06,395000.0,34.4645,34.4907,33.757,34.1042,395000.0
2006-11-14 10:00:00,52.06,52.2,51.43,51.44,250800.0,34.1042,34.1959,33.6915,33.6981,250800.0
2006-11-14 10:30:00,51.42,51.42,50.7,50.81,636800.0,33.685,33.685,33.2133,33.2854,636800.0
2006-11-14 11:00:00,50.79,50.79,49.89,50.0,917700.0,33.2723,33.2723,32.6827,32.7547,917700.0
2006-11-14 11:30:00,50.01,50.16,49.25,49.5,918200.0,32.7613,32.8595,32.2634,32.4272,918200.0
2006-11-14 12:00:00,49.49,49.62,48.7,48.76,850700.0,32.4206,32.5058,31.9031,31.9424,850700.0
2006-11-14 12:30:00,48.76,49.55,48.59,49.5,701500.0,31.9424,32.4599,31.831,32.4272,701500.0
2006-11-14 13:00:00,49.5,49.82,49.34,49.43,695200.0,32.4272,32.6368,32.3224,32.3813,695200.0
2006-11-14 13:30:00,49.42,49.78,49.26,49.65,445000.0,32.3748,32.6106,32.27,32.5254,445000.0
2006-11-14 14:00:00,49.65,49.92,49.64,49.85,493300.0,32.5254,32.7023,32.5189,32.6565,493300.0
2006-11-14 14:30:00,49.85,50.43,49.75,50.19,492200.0,32.6565,33.0364,32.591,32.8792,492200.0
2006-11-14 15:00:00,50.19,50.33,49.85,50.08,437500.0,32.8792,32.9709,32.6565,32.8071,437500.0
2006-11-14 15:30:00,50.08,50.1,49.67,49.88,541400.0,32.8071,32.8202,32.5385,32.6761,541400.0
2006-11-15 09:30:00,50.2,51.48,50.2,51.45,802700.0,32.8857,33.7243,32.8857,33.7046,802700.0
2006-11-15 10:00:00,51.44,51.45,50.65,50.66,458700.0,33.6981,33.7046,33.1805,33.1871,458700.0
2006-11-15 10:30:00,50.65,50.7,50.33,50.46,501900.0,33.1805,33.2133,32.9709,33.0561,501900.0
2006-11-15 11:00:00,50.46,50.9,50.42,50.72,260700.0,33.0561,33.3443,33.0299,33.2264,260700.0
2006-11-15 11:30:00,50.73,50.87,50.68,50.82,136200.0,33.2329,33.3247,33.2002,33.2919,136200.0
2006-11-15 12:00:00,50.8,50.91,50.75,50.88,230100.0,33.2788,33.3509,33.246,33.3312,230100.0
2006-11-15 12:30:00,50.88,50.95,50.79,50.86,117200.0,33.3312,33.3771,33.2723,33.3181,117200.0
2006-11-15 13:00:00,50.86,50.86,50.67,50.68,149700.0,33.3181,33.3181,33.1936,33.2002,149700.0
2006-11-15 13:30:00,50.68,50.72,50.6,50.64,132400.0,33.2002,33.2264,33.1478,33.174,132400.0
2006-11-15 14:00:00,50.62,50.77,50.53,50.55,221100.0,33.1609,33.2591,33.1019,33.115,221100.0
2006-11-15 14:30:00,50.55,50.76,50.4,50.76,206800.0,33.115,33.2526,33.0168,33.2526,206800.0
2006-11-15 15:00:00,50.76,50.82,50.69,50.77,214600.0,33.2526,33.2919,33.2067,33.2591,214600.0
2006-11-15 15:30:00,50.78,50.8,50.59,50.75,237200.0,33.2657,33.2788,33.1412,33.246,237200.0
2006-11-16 09:30:00,50.79,51.11,49.8,50.61,267000.0,33.2723,33.4819,32.6237,33.1543,267000.0
2006-11-16 10:00:00,50.61,51.25,50.61,51.11,149700.0,33.1543,33.5736,33.1543,33.4819,149700.0
2006-11-16 10:30:00,51.1,51.2,50.91,51.0,132600.0,33.4753,33.5408,33.3509,33.4098,132600.0
2006-11-16 11:00:00,50.99,51.05,50.93,50.99,115600.0,33.4033,33.4426,33.364,33.4033,115600.0
2006-11-16 11:30:00,50.99,51.12,50.96,51.07,74200.0,33.4033,33.4884,33.3836,33.4557,74200.0
2006-11-16 12:00:00,51.02,51.16,51.0,51.16,75500.0,33.4229,33.5146,33.4098,33.5146,75500.0
2006-11-16 12:30:00,51.18,51.3,51.14,51.29,93400.0,33.5277,33.6063,33.5015,33.5998,93400.0
2006-11-16 13:00:00,51.29,51.42,51.23,51.42,94800.0,33.5998,33.685,33.5605,33.685,94800.0
2006-11-16 13:30:00,51.42,51.54,51.29,51.3,114200.0,33.685,33.7636,33.5998,33.6063,114200.0
2006-11-16 14:00:00,51.3,51.34,51.11,51.17,111500.0,33.6063,33.6326,33.4819,33.5212,111500.0
2006-11-16 14:30:00,51.17,51.3,51.05,51.2,130600.0,33.5212,33.6063,33.4426,33.5408,130600.0
2006-11-16 15:00:00,51.19,51.42,51.17,51.35,141300.0,33.5343,33.685,33.5212,33.6391,141300.0
2006-11-16 15:30:00,51.36,51.38,51.17,51.22,150100.0,33.6457,33.6588,33.5212,33.5539,150100.0
2006-11-17 09:30:00,51.24,51.53,50.93,51.03,564400.0,33.567,33.757,33.364,33.4295,564400.0
2006-11-17 10:00:00,51.04,51.26,51.01,51.13,234800.0,33.436,33.5801,33.4164,33.495,234800.0
2006-11-17 10:30:00,51.12,51.5,51.12,51.42,147200.0,33.4884,33.7374,33.4884,33.685,147200.0
2006-11-17 11:00:00,51.4,51.49,51.24,51.41,151000.0,33.6719,33.7308,33.567,33.6784,151000.0
2006-11-17 11:30:00,51.42,51.42,51.25,51.27,102400.0,33.685,33.685,33.5736,33.5867,102400.0
2006-11-17 12:00:00,51.27,51.27,50.95,51.09,200500.0,33.5867,33.5867,33.3771,33.4688,200500.0
2006-11-17 12:30:00,51.09,51.29,51.08,51.18,139200.0,33.4688,33.5998,33.4622,33.5277,139200.0
2006-11-17 13:00:00,51.18,51.22,50.95,50.97,79000.0,33.5277,33.5539,33.3771,33.3902,79000.0
2006-11-17 13:30:00,50.97,51.01,50.84,50.85,77100.0,33.3902,33.4164,33.305,33.3116,77100.0
2006-11-17 14:00:00,50.85,50.97,50.84,50.88,79100.0,33.3116,33.3902,33.305,33.3312,79100.0
2006-11-17 14:30:00,50.89,51.04,50.87,51.0,79500.0,33.3378,33.436,33.3247,33.4098,79500.0
2006-11-17 15:00:00,50.99,51.02,50.84,50.93,92900.0,33.4033,33.4229,33.305,33.364,92900.0
2006-11-17 15:30:00,50.93,51.07,50.86,51.04,152200.0,33.364,33.4557,33.3181,33.436,152200.0
2006-11-20 09:30:00,50.69,51.08,50.52,50.75,150500.0,33.2067,33.4622,33.0954,33.246,150500.0
2006-11-20 10:00:00,50.73,50.88,50.62,50.63,105000.0,33.2329,33.3312,33.1609,33.1674,105000.0
2006-11-20 10:30:00,50.66,50.8,50.62,50.71,79300.0,33.1871,33.2788,33.1609,33.2198,79300.0
2006-11-20 11:00:00,50.71,50.77,50.56,50.63,145600.0,33.2198,33.2591,33.1216,33.1674,145600.0
2006-11-20 11:30:00,50.61,50.77,50.55,50.67,172600.0,33.1543,33.2591,33.115,33.1936,172600.0
2006-11-20 12:00:00,50.67,50.82,50.6,50.7,70900.0,33.1936,33.2919,33.1478,33.2133,70900.0
2006-11-20 12:30:00,50.67,50.71,50.59,50.7,52600.0,33.1936,33.2198,33.1412,33.2133,52600.0
2006-11-20 13:00:00,50.7,50.7,50.47,50.51,126000.0,33.2133,33.2133,33.0626,33.0888,126000.0
2006-11-20 13:30:00,50.5,50.69,50.5,50.6,86100.0,33.0823,33.2067,33.0823,33.1478,86100.0
2006-11-20 14:00:00,50.62,50.65,50.44,50.48,100800.0,33.1609,33.1805,33.043,33.0692,100800.0
2006-11-20 14:30:00,50.48,50.63,50.44,50.6,75800.0,33.0692,33.1674,33.043,33.1478,75800.0
2006-11-20 15:00:00,50.59,50.61,50.42,50.47,70800.0,33.1412,33.1543,33.0299,33.0626,70800.0
2006-11-20 15:30:00,50.48,50.54,50.42,50.45,176400.0,33.0692,33.1085,33.0299,33.0495,176400.0
2006-11-21 09:30:00,50.45,51.0,50.45,50.74,190500.0,33.0495,33.4098,33.0495,33.2395,190500.0
2006-11-21 10:00:00,50.75,50.91,50.69,50.8,134200.0,33.246,33.3509,33.2067,33.2788,134200.0
2006-11-21 10:30:00,50.78,50.82,50.56,50.63,130500.0,33.2657,33.2919,33.1216,33.1674,130500.0
2006-11-21 11:00:00,50.64,50.67,50.53,50.63,125100.0,33.174,33.1936,33.1019,33.1674,125100.0
2006-11-21 11:30:00,50.64,50.74,50.59,50.62,175800.0,33.174,33.2395,33.1412,33.1609,175800.0
2006-11-21 12:00:00,50.63,50.74,50.59,50.66,115100.0,33.1674,33.2395,33.1412,33.1871,115100.0
2006-11-21 12:30:00,50.66,50.66,50.48,50.48,101800.0,33.1871,33.1871,33.0692,33.0692,101800.0
2006-11-21 13:00:00,50.51,50.63,50.48,50.55,98100.0,33.0888,33.1674,33.0692,33.115,98100.0
2006-11-21 13:30:00,50.55,50.64,50.5,50.5,144700.0,33.115,33.174,33.0823,33.0823,144700.0
2006-11-21 14:00:00,50.5,50.61,50.47,50.54,96700.0,33.0823,33.1543,33.0626,33.1085,96700.0
2006-11-21 14:30:00,50.54,50.67,50.53,50.6,114600.0,33.1085,33.1936,33.1019,33.1478,114600.0
2006-11-21 15:00:00,50.61,50.62,50.47,50.53,173100.0,33.1543,33.1609,33.0626,33.1019,173100.0
2006-11-21 15:30:00,50.51,50.55,50.36,50.4,320600.0,33.0888,33.115,32.9906,33.0168,320600.0
2006-11-22 09:30:00,50.36,50.36,49.69,49.8,255300.0,32.9906,32.9906,32.5516,32.6237,255300.0
2006-11-22 10:00:00,49.8,49.89,49.57,49.68,233100.0,32.6237,32.6827,32.473,32.5451,233100.0
2006-11-22 10:30:00,49.69,50.14,49.62,50.01,186900.0,32.5516,32.8464,32.5058,32.7613,186900.0
2006-11-22 11:00:00,50.01,50.13,49.95,50.0,178000.0,32.7613,32.8399,32.722,32.7547,178000.0
2006-11-22 11:30:00,50.0,50.04,49.93,49.95,121500.0,32.7547,32.7809,32.7089,32.722,121500.0
2006-11-22 12:00:00,49.95,49.95,49.77,49.82,158300.0,32.722,32.722,32.6041,32.6368,158300.0
2006-11-22 12:30:00,49.82,49.85,49.77,49.79,140100.0,32.6368,32.6565,32.6041,32.6172,140100.0
2006-11-22 13:00:00,49.8,49.96,49.79,49.91,127400.0,32.6237,32.7285,32.6172,32.6958,127400.0
2006-11-22 13:30:00,49.93,50.01,49.86,49.97,139100.0,32.7089,32.7613,32.663,32.7351,139100.0
2006-11-22 14:00:00,49.96,50.0,49.96,50.0,131400.0,32.7285,32.7547,32.7285,32.7547,131400.0
2006-11-22 14:30:00,50.0,50.02,49.97,49.98,179700.0,32.7547,32.7678,32.7351,32.7416,179700.0
2006-11-22 15:00:00,49.99,50.19,49.98,50.08,220500.0,32.7482,32.8792,32.7416,32.8071,220500.0
2006-11-22 15:30:00,50.08,50.09,49.89,50.0,222700.0,32.8071,32.8137,32.6827,32.7547,222700.0
2006-11-24 09:30:00,49.61,49.94,49.6,49.82,94000.0,32.4992,32.7154,32.4927,32.6368,94000.0
2006-11-24 10:00:00,49.82,50.08,49.81,50.08,89600.0,32.6368,32.8071,32.6303,32.8071,89600.0
2006-11-24 10:30:00,50.09,50.14,50.0,50.08,49400.0,32.8137,32.8464,32.7547,32.8071,49400.0
2006-11-24 11:00:00,50.07,50.07,49.9,49.94,61300.0,32.8006,32.8006,32.6892,32.7154,61300.0
2006-11-24 11:30:00,49.93,49.96,49.73,49.88,48300.0,32.7089,32.7285,32.5779,32.6761,48300.0
2006-11-24 12:00:00,49.86,49.99,49.86,49.97,32700.0,32.663,32.7482,32.663,32.7351,32700.0
2006-11-24 12:30:00,49.97,49.99,49.7,49.82,80300.0,32.7351,32.7482,32.5582,32.6368,80300.0
2006-11-24 13:00:00,49.82,49.84,49.77,49.77,17200.0,32.6368,32.6499,32.6041,32.6041,17200.0
2006-11-24 13:30:00,49.77,49.77,49.77,49.77,0.0,32.6041,32.6041,32.6041,32.6041,0.0
2006-11-24 14:00:00,49.77,49.77,49.77,49.77,0.0,32.6041,32.6041,32.6041,32.6041,0.0
2006-11-24 14:30:00,49.77,49.77,49.77,49.77,0.0,32.6041,32.6041,32.6041,32.6041,0.0
2006-11-24 15:00:00,49.77,49.77,49.77,49.77,0.0,32.6041,32.6041,32.6041,32.6041,0.0
2006-11-24 15:30:00,49.77,49.77,49.77,49.77,0.0,32.6041,32.6041,32.6041,32.6041,0.0
2006-11-27 09:30:00,49.88,50.1,49.65,49.97,293100.0,32.6761,32.8202,32.5254,32.7351,293100.0
2006-11-27 10:00:00,49.95,49.95,49.63,49.72,191300.0,32.722,32.722,32.5123,32.5713,191300.0
2006-11-27 10:30:00,49.71,49.98,49.71,49.92,109300.0,32.5647,32.7416,32.5647,32.7023,109300.0
2006-11-27 11:00:00,49.91,49.99,49.85,49.93,118300.0,32.6958,32.7482,32.6565,32.7089,118300.0
2006-11-27 11:30:00,49.94,50.0,49.79,49.9,117400.0,32.7154,32.7547,32.6172,32.6892,117400.0
2006-11-27 12:00:00,49.89,50.03,49.83,49.98,112300.0,32.6827,32.7744,32.6434,32.7416,112300.0
2006-11-27 12:30:00,49.98,49.99,49.8,49.89,82800.0,32.7416,32.7482,32.6237,32.6827,82800.0
2006-11-27 13:00:00,49.87,50.0,49.82,49.97,85200.0,32.6696,32.7547,32.6368,32.7351,85200.0
2006-11-27 13:30:00,49.98,49.99,49.86,49.97,118600.0,32.7416,32.7482,32.663,32.7351,118600.0
2006-11-27 14:00:00,49.97,50.01,49.86,49.94,106800.0,32.7351,32.7613,32.663,32.7154,106800.0
2006-11-27 14:30:00,49.97,50.01,49.76,49.79,155700.0,32.7351,32.7613,32.5975,32.6172,155700.0
2006-11-27 15:00:00,49.8,50.03,49.79,50.01,209500.0,32.6237,32.7744,32.6172,32.7613,209500.0
2006-11-27 15:30:00,49.99,50.02,49.71,49.83,400900.0,32.7482,32.7678,32.5647,32.6434,400900.0
2006-11-28 09:30:00,49.58,49.59,48.53,48.9,348300.0,32.4796,32.4861,31.7917,32.0341,348300.0
2006-11-28 10:00:00,48.91,49.17,48.76,49.13,308500.0,32.0407,32.211,31.9424,32.1848,308500.0
2006-11-28 10:30:00,49.13,49.37,49.1,49.25,270900.0,32.1848,32.342,32.1651,32.2634,270900.0
2006-11-28 11:00:00,49.25,49.27,48.78,48.79,189900.0,32.2634,32.2765,31.9555,31.9621,189900.0
2006-11-28 11:30:00,48.79,48.8,48.69,48.72,154900.0,31.9621,31.9686,31.8966,31.9162,154900.0
2006-11-28 12:00:00,48.73,48.76,48.58,48.58,126600.0,31.9228,31.9424,31.8245,31.8245,126600.0
2006-11-28 12:30:00,48.58,48.66,48.1,48.23,498900.0,31.8245,31.8769,31.51,31.5952,498900.0
2006-11-28 13:00:00,48.21,48.26,47.64,47.74,450900.0,31.5821,31.6149,31.2087,31.2742,450900.0
2006-11-28 13:30:00,47.72,47.87,47.6,47.69,462200.0,31.2611,31.3594,31.1825,31.2415,462200.0
2006-11-28 14:00:00,47.67,47.89,47.56,47.83,590800.0,31.2284,31.3725,31.1563,31.3332,590800.0
2006-11-28 14:30:00,47.85,48.29,47.85,48.22,402800.0,31.3463,31.6345,31.3463,31.5887,402800.0
2006-11-28 15:00:00,48.22,48.62,48.22,48.48,577800.0,31.5887,31.8507,31.5887,31.759,577800.0
2006-11-28 15:30:00,48.48,48.65,48.33,48.59,742000.0,31.759,31.8703,31.6607,31.831,742000.0
2006-11-29 09:30:00,49.01,49.16,48.78,49.06,212100.0,32.1062,32.2044,31.9555,32.1389,212100.0
2006-11-29 10:00:00,49.05,49.06,48.85,48.89,170200.0,32.1324,32.1389,32.0014,32.0276,170200.0
2006-11-29 10:30:00,48.9,48.92,48.68,48.77,195300.0,32.0341,32.0472,31.89,31.949,195300.0
2006-11-29 11:00:00,48.79,49.34,48.79,49.22,365800.0,31.9621,32.3224,31.9621,32.2438,365800.0
2006-11-29 11:30:00,49.23,49.23,48.92,48.92,81100.0,32.2503,32.2503,32.0472,32.0472,81100.0
2006-11-29 12:00:00,48.93,49.2,48.45,48.74,1836800.0,32.0538,32.2307,31.7393,31.9293,1836800.0
2006-11-29 12:30:00,48.75,48.86,48.45,48.64,349800.0,31.9359,32.0079,31.7393,31.8638,349800.0
2006-11-29 13:00:00,48.64,48.65,48.39,48.4,131100.0,31.8638,31.8703,31.7,31.7066,131100.0
2006-11-29 13:30:00,48.39,48.57,48.36,48.56,128800.0,31.7,31.8179,31.6804,31.8114,128800.0
2006-11-29 14:00:00,48.55,48.64,48.4,48.45,175400.0,31.8048,31.8638,31.7066,31.7393,175400.0
2006-11-29 14:30:00,48.45,48.61,48.43,48.49,161600.0,31.7393,31.8441,31.7262,31.7655,161600.0
2006-11-29 15:00:00,48.49,48.59,48.46,48.54,505800.0,31.7655,31.831,31.7459,31.7983,505800.0
2006-11-29 15:30:00,48.54,48.76,48.52,48.64,809200.0,31.7983,31.9424,31.7852,31.8638,809200.0
2006-11-30 09:30:00,48.56,48.82,48.41,48.7,334700.0,31.8114,31.9817,31.7131,31.9031,334700.0
2006-11-30 10:00:00,48.7,48.79,48.49,48.7,484700.0,31.9031,31.9621,31.7655,31.9031,484700.0
2006-11-30 10:30:00,48.72,49.02,48.66,48.93,483300.0,31.9162,32.1127,31.8769,32.0538,483300.0
2006-11-30 11:00:00,48.93,49.14,48.89,49.13,446600.0,32.0538,32.1913,32.0276,32.1848,446600.0
2006-11-30 11:30:00,49.13,49.14,48.93,48.94,131200.0,32.1848,32.1913,32.0538,32.0603,131200.0
2006-11-30 12:00:00,48.96,48.97,48.84,48.94,70000.0,32.0734,32.08,31.9948,32.0603,70000.0
2006-11-30 12:30:00,48.95,48.98,48.8,48.81,120200.0,32.0669,32.0865,31.9686,31.9752,120200.0
2006-11-30 13:00:00,48.8,49.04,48.76,49.03,272200.0,31.9686,32.1258,31.9424,32.1193,272200.0
2006-11-30 13:30:00,49.03,49.4,49.01,49.28,316400.0,32.1193,32.3617,32.1062,32.2831,316400.0
2006-11-30 14:00:00,49.28,49.68,49.27,49.67,213100.0,32.2831,32.5451,32.2765,32.5385,213100.0
2006-11-30 14:30:00,49.69,49.92,49.51,49.51,247800.0,32.5516,32.7023,32.4337,32.4337,247800.0
2006-11-30 15:00:00,49.52,49.52,49.26,49.36,393600.0,32.4403,32.4403,32.27,32.3355,393600.0
2006-11-30 15:30:00,49.35,49.38,49.16,49.21,375600.0,32.3289,32.3486,32.2044,32.2372,375600.0
2006-12-01 09:30:00,49.07,49.29,49.03,49.11,245400.0,32.1455,32.2896,32.1193,32.1717,245400.0
2006-12-01 10:00:00,49.1,49.11,48.75,48.86,278400.0,32.1651,32.1717,31.9359,32.0079,278400.0
2006-12-01 10:30:00,48.84,48.9,48.68,48.71,271400.0,31.9948,32.0341,31.89,31.9097,271400.0
2006-12-01 11:00:00,48.72,48.93,48.71,48.91,166300.0,31.9162,32.0538,31.9097,32.0407,166300.0
2006-12-01 11:30:00,48.91,49.51,48.88,49.48,222000.0,32.0407,32.4337,32.021,32.4141,222000.0
2006-12-01 12:00:00,49.47,49.56,49.2,49.26,157400.0,32.4075,32.4665,32.2307,32.27,157400.0
2006-12-01 12:30:00,49.27,49.31,49.1,49.11,120800.0,32.2765,32.3027,32.1651,32.1717,120800.0
2006-12-01 13:00:00,49.1,49.17,48.9,49.12,126600.0,32.1651,32.211,32.0341,32.1782,126600.0
2006-12-01 13:30:00,49.13,49.27,49.1,49.21,159900.0,32.1848,32.2765,32.1651,32.2372,159900.0
2006-12-01 14:00:00,49.23,49.29,49.08,49.11,164500.0,32.2503,32.2896,32.152,32.1717,164500.0
2006-12-01 14:30:00,49.11,49.15,48.89,48.93,173700.0,32.1717,32.1979,32.0276,32.0538,173700.0
2006-12-01 15:00:00,48.94,49.06,48.87,48.91,189900.0,32.0603,32.1389,32.0145,32.0407,189900.0
2006-12-01 15:30:00,48.91,48.98,48.83,48.9,253200.0,32.0407,32.0865,31.9883,32.0341,253200.0
2006-12-04 09:30:00,49.28,49.67,49.1,49.62,177400.0,32.2831,32.5385,32.1651,32.5058,177400.0
2006-12-04 10:00:00,49.65,49.99,49.62,49.95,209000.0,32.5254,32.7482,32.5058,32.722,209000.0
2006-12-04 10:30:00,49.95,50.08,49.95,50.04,349600.0,32.722,32.8071,32.722,32.7809,349600.0
2006-12-04 11:00:00,50.06,50.24,50.05,50.2,318200.0,32.794,32.9119,32.7875,32.8857,318200.0
2006-12-04 11:30:00,50.2,50.35,49.92,50.08,262500.0,32.8857,32.984,32.7023,32.8071,262500.0
2006-12-04 12:00:00,50.09,50.11,49.98,49.98,142800.0,32.8137,32.8268,32.7416,32.7416,142800.0
2006-12-04 12:30:00,49.96,50.05,49.93,50.02,79300.0,32.7285,32.7875,32.7089,32.7678,79300.0
2006-12-04 13:00:00,50.02,50.06,50.0,50.05,138800.0,32.7678,32.794,32.7547,32.7875,138800.0
2006-12-04 13:30:00,50.06,50.12,50.02,50.08,169000.0,32.794,32.8333,32.7678,32.8071,169000.0
2006-12-04 14:00:00,50.07,50.11,50.03,50.04,316700.0,32.8006,32.8268,32.7744,32.7809,316700.0
2006-12-04 14:30:00,50.05,50.15,49.95,50.15,295200.0,32.7875,32.853,32.722,32.853,295200.0
2006-12-04 15:00:00,50.15,50.16,50.0,50.14,241700.0,32.853,32.8595,32.7547,32.8464,241700.0
2006-12-04 15:30:00,50.13,50.43,50.1,50.2,368700.0,32.8399,33.0364,32.8202,32.8857,368700.0
2006-12-05 09:30:00,50.52,50.84,50.51,50.79,425500.0,33.0954,33.305,33.0888,33.2723,425500.0
2006-12-05 10:00:00,50.8,51.02,50.78,50.85,315500.0,33.2788,33.4229,33.2657,33.3116,315500.0
2006-12-05 10:30:00,50.85,50.9,50.74,50.78,150900.0,33.3116,33.3443,33.2395,33.2657,150900.0
2006-12-05 11:00:00,50.78,50.92,50.75,50.88,125500.0,33.2657,33.3574,33.246,33.3312,125500.0
2006-12-05 11:30:00,50.9,50.97,50.85,50.94,166800.0,33.3443,33.3902,33.3116,33.3705,166800.0
2006-12-05 12:00:00,50.95,51.01,50.87,51.0,150000.0,33.3771,33.4164,33.3247,33.4098,150000.0
2006-12-05 12:30:00,50.99,51.08,50.94,51.04,162000.0,33.4033,33.4622,33.3705,33.436,162000.0
2006-12-05 13:00:00,51.06,51.24,51.03,51.21,206600.0,33.4491,33.567,33.4295,33.5474,206600.0
2006-12-05 13:30:00,51.22,51.34,51.2,51.24,200200.0,33.5539,33.6326,33.5408,33.567,200200.0
2006-12-05 14:00:00,51.25,51.27,51.04,51.25,225900.0,33.5736,33.5867,33.436,33.5736,225900.0
2006-12-05 14:30:00,51.25,51.51,51.23,51.49,414200.0,33.5736,33.7439,33.5605,33.7308,414200.0
2006-12-05 15:00:00,51.49,51.54,51.39,51.45,261200.0,33.7308,33.7636,33.6653,33.7046,261200.0
2006-12-05 15:30:00,51.45,51.58,51.37,51.53,378100.0,33.7046,33.7898,33.6522,33.757,378100.0
2006-12-06 09:30:00,51.01,51.02,50.58,50.8,365100.0,33.4164,33.4229,33.1347,33.2788,365100.0
2006-12-06 10:00:00,50.8,51.07,50.67,51.03,403500.0,33.2788,33.4557,33.1936,33.4295,403500.0
2006-12-06 10:30:00,51.02,51.04,50.63,50.63,227700.0,33.4229,33.436,33.1674,33.1674,227700.0
2006-12-06 11:00:00,50.62,50.62,50.29,50.56,354600.0,33.1609,33.1609,32.9447,33.1216,354600.0
2006-12-06 11:30:00,50.57,50.62,50.47,50.6,241800.0,33.1281,33.1609,33.0626,33.1478,241800.0
2006-12-06 12:00:00,50.6,50.75,50.59,50.67,197800.0,33.1478,33.246,33.1412,33.1936,197800.0
2006-12-06 12:30:00,50.68,50.72,50.64,50.67,154600.0,33.2002,33.2264,33.174,33.1936,154600.0
2006-12-06 13:00:00,50.67,50.81,50.66,50.8,247000.0,33.1936,33.2854,33.1871,33.2788,247000.0
2006-12-06 13:30:00,50.82,50.87,50.77,50.82,102700.0,33.2919,33.3247,33.2591,33.2919,102700.0
2006-12-06 14:00:00,50.81,51.25,50.74,51.21,309600.0,33.2854,33.5736,33.2395,33.5474,309600.0
2006-12-06 14:30:00,51.25,51.26,50.78,50.85,205100.0,33.5736,33.5801,33.2657,33.3116,205100.0
2006-12-06 15:00:00,50.85,50.86,50.66,50.7,260400.0,33.3116,33.3181,33.1871,33.2133,260400.0
2006-12-06 15:30:00,50.7,50.79,50.67,50.71,193900.0,33.2133,33.2723,33.1936,33.2198,193900.0
2006-12-07 09:30:00,50.6,50.92,50.6,50.86,351400.0,33.1478,33.3574,33.1478,33.3181,351400.0
2006-12-07 10:00:00,50.85,50.86,50.58,50.58,218300.0,33.3116,33.3181,33.1347,33.1347,218300.0
2006-12-07 10:30:00,50.59,50.71,50.22,50.4,176500.0,33.1412,33.2198,32.8988,33.0168,176500.0
2006-12-07 11:00:00,50.38,50.67,50.38,50.63,271400.0,33.0037,33.1936,33.0037,33.1674,271400.0
2006-12-07 11:30:00,50.63,50.89,50.62,50.86,129600.0,33.1674,33.3378,33.1609,33.3181,129600.0
2006-12-07 12:00:00,50.87,51.06,50.85,51.02,118400.0,33.3247,33.4491,33.3116,33.4229,118400.0
2006-12-07 12:30:00,51.02,51.02,50.88,50.9,67400.0,33.4229,33.4229,33.3312,33.3443,67400.0
2006-12-07 13:00:00,50.89,51.06,50.86,51.05,57300.0,33.3378,33.4491,33.3181,33.4426,57300.0
2006-12-07 13:30:00,51.07,51.07,50.83,50.91,84100.0,33.4557,33.4557,33.2985,33.3509,84100.0
2006-12-07 14:00:00,50.92,51.08,50.89,50.95,179700.0,33.3574,33.4622,33.3378,33.3771,179700.0
2006-12-07 14:30:00,50.96,51.09,50.92,51.02,135600.0,33.3836,33.4688,33.3574,33.4229,135600.0
2006-12-07 15:00:00,51.03,51.09,50.9,51.05,236600.0,33.4295,33.4688,33.3443,33.4426,236600.0
2006-12-07 15:30:00,51.05,51.19,51.01,51.09,342500.0,33.4426,33.5343,33.4164,33.4688,342500.0
2006-12-08 09:30:00,51.0,51.29,50.75,51.14,220600.0,33.4098,33.5998,33.246,33.5015,220600.0
2006-12-08 10:00:00,51.17,51.21,50.91,50.99,141500.0,33.5212,33.5474,33.3509,33.4033,141500.0
2006-12-08 10:30:00,51.01,51.12,50.8,50.81,90300.0,33.4164,33.4884,33.2788,33.2854,90300.0
2006-12-08 11:00:00,50.8,50.87,50.72,50.83,182600.0,33.2788,33.3247,33.2264,33.2985,182600.0
2006-12-08 11:30:00,50.83,50.85,50.59,50.59,105000.0,33.2985,33.3116,33.1412,33.1412,105000.0
2006-12-08 12:00:00,50.59,50.65,50.51,50.65,112900.0,33.1412,33.1805,33.0888,33.1805,112900.0
2006-12-08 12:30:00,50.64,50.69,50.52,50.66,160700.0,33.174,33.2067,33.0954,33.1871,160700.0
2006-12-08 13:00:00,50.66,50.74,50.6,50.7,85200.0,33.1871,33.2395,33.1478,33.2133,85200.0
2006-12-08 13:30:00,50.69,50.8,50.64,50.7,119100.0,33.2067,33.2788,33.174,33.2133,119100.0
2006-12-08 14:00:00,50.7,50.79,50.62,50.71,121900.0,33.2133,33.2723,33.1609,33.2198,121900.0
2006-12-08 14:30:00,50.69,50.81,50.69,50.72,107500.0,33.2067,33.2854,33.2067,33.2264,107500.0
2006-12-08 15:00:00,50.72,50.82,50.69,50.72,123100.0,33.2264,33.2919,33.2067,33.2264,123100.0
2006-12-08 15:30:00,50.71,50.71,50.51,50.65,161900.0,33.2198,33.2198,33.0888,33.1805,161900.0
2006-12-11 09:30:00,50.72,50.75,50.36,50.62,143800.0,33.2264,33.246,32.9906,33.1609,143800.0
2006-12-11 10:00:00,50.64,51.02,50.53,50.83,228500.0,33.174,33.4229,33.1019,33.2985,228500.0
2006-12-11 10:30:00,50.84,50.86,50.71,50.84,135200.0,33.305,33.3181,33.2198,33.305,135200.0
2006-12-11 11:00:00,50.84,50.94,50.82,50.91,192500.0,33.305,33.3705,33.2919,33.3509,192500.0
2006-12-11 11:30:00,50.93,50.95,50.71,50.71,116500.0,33.364,33.3771,33.2198,33.2198,116500.0
2006-12-11 12:00:00,50.72,51.03,50.72,50.95,188300.0,33.2264,33.4295,33.2264,33.3771,188300.0
2006-12-11 12:30:00,50.93,51.11,50.9,51.07,143100.0,33.364,33.4819,33.3443,33.4557,143100.0
2006-12-11 13:00:00,51.06,51.06,50.91,50.96,98100.0,33.4491,33.4491,33.3509,33.3836,98100.0
2006-12-11 13:30:00,50.96,51.0,50.89,50.94,90600.0,33.3836,33.4098,33.3378,33.3705,90600.0
2006-12-11 14:00:00,50.94,51.01,50.92,51.0,236000.0,33.3705,33.4164,33.3574,33.4098,236000.0
2006-12-11 14:30:00,51.0,51.01,50.92,51.0,134100.0,33.4098,33.4164,33.3574,33.4098,134100.0
2006-12-11 15:00:00,51.0,51.01,50.92,50.92,121000.0,33.4098,33.4164,33.3574,33.3574,121000.0
2006-12-11 15:30:00,50.93,50.99,50.91,50.96,240600.0,33.364,33.4033,33.3509,33.3836,240600.0
2006-12-12 09:30:00,50.74,50.97,50.66,50.71,163900.0,33.2395,33.3902,33.1871,33.2198,163900.0
2006-12-12 10:00:00,50.7,50.75,50.22,50.26,178000.0,33.2133,33.246,32.8988,32.9251,178000.0
2006-12-12 10:30:00,50.25,50.26,49.94,50.06,191000.0,32.9185,32.9251,32.7154,32.794,191000.0
2006-12-12 11:00:00,50.06,50.09,50.0,50.02,170500.0,32.794,32.8137,32.7547,32.7678,170500.0
2006-12-12 11:30:00,50.02,50.14,50.0,50.05,180300.0,32.7678,32.8464,32.7547,32.7875,180300.0
2006-12-12 12:00:00,50.05,50.06,49.86,49.96,191300.0,32.7875,32.794,32.663,32.7285,191300.0
2006-12-12 12:30:00,49.95,50.1,49.93,50.03,103700.0,32.722,32.8202,32.7089,32.7744,103700.0
2006-12-12 13:00:00,50.02,50.03,49.93,50.01,95000.0,32.7678,32.7744,32.7089,32.7613,95000.0
2006-12-12 13:30:00,50.01,50.06,49.96,49.97,90900.0,32.7613,32.794,32.7285,32.7351,90900.0
2006-12-12 14:00:00,49.96,50.27,49.9,50.25,211000.0,32.7285,32.9316,32.6892,32.9185,211000.0
2006-12-12 14:30:00,50.24,50.45,50.2,50.44,257400.0,32.9119,33.0495,32.8857,33.043,257400.0
2006-12-12 15:00:00,50.45,50.5,50.34,50.35,159400.0,33.0495,33.0823,32.9775,32.984,159400.0
2006-12-12 15:30:00,50.35,50.51,50.32,50.35,178100.0,32.984,33.0888,32.9644,32.984,178100.0
2006-12-13 09:30:00,50.39,50.56,50.2,50.3,490600.0,33.0102,33.1216,32.8857,32.9513,490600.0
2006-12-13 10:00:00,50.31,50.35,49.78,49.94,427600.0,32.9578,32.984,32.6106,32.7154,427600.0
2006-12-13 10:30:00,49.94,49.95,49.71,49.88,258100.0,32.7154,32.722,32.5647,32.6761,258100.0
2006-12-13 11:00:00,49.88,50.0,49.83,50.0,214200.0,32.6761,32.7547,32.6434,32.7547,214200.0
2006-12-13 11:30:00,49.99,50.01,49.85,49.96,182700.0,32.7482,32.7613,32.6565,32.7285,182700.0
2006-12-13 12:00:00,49.99,50.01,49.78,49.83,155500.0,32.7482,32.7613,32.6106,32.6434,155500.0
2006-12-13 12:30:00,49.83,49.93,49.73,49.92,195200.0,32.6434,32.7089,32.5779,32.7023,195200.0
2006-12-13 13:00:00,49.91,49.96,49.82,49.83,177500.0,32.6958,32.7285,32.6368,32.6434,177500.0
2006-12-13 13:30:00,49.82,49.84,49.68,49.83,155900.0,32.6368,32.6499,32.5451,32.6434,155900.0
2006-12-13 14:00:00,49.83,49.89,49.78,49.85,185300.0,32.6434,32.6827,32.6106,32.6565,185300.0
2006-12-13 14:30:00,49.85,49.86,49.75,49.8,354500.0,32.6565,32.663,32.591,32.6237,354500.0
2006-12-13 15:00:00,49.79,49.98,49.64,49.97,279700.0,32.6172,32.7416,32.5189,32.7351,279700.0
2006-12-13 15:30:00,49.97,50.02,49.77,49.84,324000.0,32.7351,32.7678,32.6041,32.6499,324000.0
2006-12-14 09:30:00,49.9,50.5,49.71,50.29,213100.0,32.6892,33.0823,32.5647,32.9447,213100.0
2006-12-14 10:00:00,50.29,50.49,50.15,50.43,733800.0,32.9447,33.0757,32.853,33.0364,733800.0
2006-12-14 10:30:00,50.42,50.72,50.41,50.68,254500.0,33.0299,33.2264,33.0233,33.2002,254500.0
2006-12-14 11:00:00,50.67,50.87,50.6,50.8,286000.0,33.1936,33.3247,33.1478,33.2788,286000.0
2006-12-14 11:30:00,50.8,51.05,50.8,51.0,195100.0,33.2788,33.4426,33.2788,33.4098,195100.0
2006-12-14 12:00:00,51.0,51.35,50.98,51.35,222100.0,33.4098,33.6391,33.3967,33.6391,222100.0
2006-12-14 12:30:00,51.35,51.74,51.27,51.71,288900.0,33.6391,33.8946,33.5867,33.8749,288900.0
2006-12-14 13:00:00,51.71,51.98,51.7,51.83,289200.0,33.8749,34.0518,33.8684,33.9535,289200.0
2006-12-14 13:30:00,51.83,51.94,51.72,51.75,371000.0,33.9535,34.0256,33.8815,33.9011,371000.0
2006-12-14 14:00:00,51.7,51.7,51.45,51.47,201100.0,33.8684,33.8684,33.7046,33.7177,201100.0
2006-12-14 14:30:00,51.46,51.55,51.46,51.49,188500.0,33.7112,33.7701,33.7112,33.7308,188500.0
2006-12-14 15:00:00,51.48,51.83,51.38,51.79,289800.0,33.7243,33.9535,33.6588,33.9273,289800.0
2006-12-14 15:30:00,51.78,51.83,51.56,51.56,338700.0,33.9208,33.9535,33.7767,33.7767,338700.0
2006-12-15 09:30:00,51.57,51.78,51.19,51.34,675200.0,33.7832,33.9208,33.5343,33.6326,675200.0
2006-12-15 10:00:00,51.33,51.44,50.99,51.33,230400.0,33.626,33.6981,33.4033,33.626,230400.0
2006-12-15 10:30:00,51.32,51.73,51.32,51.64,178600.0,33.6195,33.888,33.6195,33.8291,178600.0
2006-12-15 11:00:00,51.64,51.73,51.51,51.57,164900.0,33.8291,33.888,33.7439,33.7832,164900.0
2006-12-15 11:30:00,51.57,51.58,51.47,51.55,136500.0,33.7832,33.7898,33.7177,33.7701,136500.0
2006-12-15 12:00:00,51.53,51.53,51.33,51.36,144400.0,33.757,33.757,33.626,33.6457,144400.0
2006-12-15 12:30:00,51.36,51.39,51.27,51.29,85600.0,33.6457,33.6653,33.5867,33.5998,85600.0
2006-12-15 13:00:00,51.29,51.3,51.13,51.15,121700.0,33.5998,33.6063,33.495,33.5081,121700.0
2006-12-15 13:30:00,51.15,51.32,51.05,51.32,222500.0,33.5081,33.6195,33.4426,33.6195,222500.0
2006-12-15 14:00:00,51.32,51.38,51.12,51.12,137900.0,33.6195,33.6588,33.4884,33.4884,137900.0
2006-12-15 14:30:00,51.12,51.19,51.1,51.19,145500.0,33.4884,33.5343,33.4753,33.5343,145500.0
2006-12-15 15:00:00,51.19,51.19,51.0,51.07,192200.0,33.5343,33.5343,33.4098,33.4557,192200.0
2006-12-15 15:30:00,51.07,51.19,50.98,51.1,324400.0,33.4557,33.5343,33.3967,33.4753,324400.0
2006-12-18 09:30:00,51.31,51.35,50.7,50.95,219900.0,33.6129,33.6391,33.2133,33.3771,219900.0
2006-12-18 10:00:00,50.98,51.15,50.93,51.09,188400.0,33.3967,33.5081,33.364,33.4688,188400.0
2006-12-18 10:30:00,51.08,51.13,51.03,51.09,63800.0,33.4622,33.495,33.4295,33.4688,63800.0
2006-12-18 11:00:00,51.09,51.19,51.07,51.18,171000.0,33.4688,33.5343,33.4557,33.5277,171000.0
2006-12-18 11:30:00,51.16,51.16,51.01,51.03,75400.0,33.5146,33.5146,33.4164,33.4295,75400.0
2006-12-18 12:00:00,51.03,51.1,51.0,51.07,168300.0,33.4295,33.4753,33.4098,33.4557,168300.0
2006-12-18 12:30:00,51.08,51.09,51.0,51.0,65500.0,33.4622,33.4688,33.4098,33.4098,65500.0
2006-12-18 13:00:00,51.0,51.01,50.88,50.92,128300.0,33.4098,33.4164,33.3312,33.3574,128300.0
2006-12-18 13:30:00,50.92,51.08,50.91,51.04,56800.0,33.3574,33.4622,33.3509,33.436,56800.0
2006-12-18 14:00:00,51.04,51.05,51.0,51.02,80300.0,33.436,33.4426,33.4098,33.4229,80300.0
2006-12-18 14:30:00,51.0,51.05,50.88,51.0,113100.0,33.4098,33.4426,33.3312,33.4098,113100.0
2006-12-18 15:00:00,51.0,51.02,50.93,51.0,96700.0,33.4098,33.4229,33.364,33.4098,96700.0
2006-12-18 15:30:00,51.0,51.02,50.97,51.01,156800.0,33.4098,33.4229,33.3902,33.4164,156800.0
2006-12-19 09:30:00,50.6,50.6,50.08,50.36,210600.0,33.1478,33.1478,32.8071,32.9906,210600.0
2006-12-19 10:00:00,50.37,50.37,50.09,50.21,232700.0,32.9971,32.9971,32.8137,32.8923,232700.0
2006-12-19 10:30:00,50.21,50.45,50.21,50.28,155000.0,32.8923,33.0495,32.8923,32.9382,155000.0
2006-12-19 11:00:00,50.28,50.32,50.25,50.29,101900.0,32.9382,32.9644,32.9185,32.9447,101900.0
2006-12-19 11:30:00,50.3,50.35,50.28,50.29,66600.0,32.9513,32.984,32.9382,32.9447,66600.0
2006-12-19 12:00:00,50.3,50.35,50.26,50.33,81600.0,32.9513,32.984,32.9251,32.9709,81600.0
2006-12-19 12:30:00,50.32,50.4,50.29,50.39,94900.0,32.9644,33.0168,32.9447,33.0102,94900.0
2006-12-19 13:00:00,50.4,50.48,50.33,50.48,96400.0,33.0168,33.0692,32.9709,33.0692,96400.0
2006-12-19 13:30:00,50.48,50.73,50.41,50.66,267300.0,33.0692,33.2329,33.0233,33.1871,267300.0
2006-12-19 14:00:00,50.66,50.77,50.57,50.57,99800.0,33.1871,33.2591,33.1281,33.1281,99800.0
2006-12-19 14:30:00,50.57,50.78,50.53,50.75,129600.0,33.1281,33.2657,33.1019,33.246,129600.0
2006-12-19 15:00:00,50.75,51.18,50.75,50.9,261700.0,33.246,33.5277,33.246,33.3443,261700.0
2006-12-19 15:30:00,50.9,51.18,50.88,51.07,321900.0,33.3443,33.5277,33.3312,33.4557,321900.0
2006-12-20 09:30:00,50.61,50.62,50.0,50.1,424100.0,33.1543,33.1609,32.7547,32.8202,424100.0
2006-12-20 10:00:00,50.1,50.23,49.88,49.95,349300.0,32.8202,32.9054,32.6761,32.722,349300.0
2006-12-20 10:30:00,49.95,50.08,49.75,49.82,193600.0,32.722,32.8071,32.591,32.6368,193600.0
2006-12-20 11:00:00,49.81,50.06,49.79,49.79,290000.0,32.6303,32.794,32.6172,32.6172,290000.0
2006-12-20 11:30:00,49.79,49.82,49.56,49.65,142300.0,32.6172,32.6368,32.4665,32.5254,142300.0
2006-12-20 12:00:00,49.64,49.88,49.6,49.75,224200.0,32.5189,32.6761,32.4927,32.591,224200.0
2006-12-20 12:30:00,49.75,49.75,49.48,49.5,172600.0,32.591,32.591,32.4141,32.4272,172600.0
2006-12-20 13:00:00,49.5,49.61,49.37,49.5,217000.0,32.4272,32.4992,32.342,32.4272,217000.0
2006-12-20 13:30:00,49.5,49.56,49.4,49.46,188800.0,32.4272,32.4665,32.3617,32.401,188800.0
2006-12-20 14:00:00,49.46,49.48,49.33,49.36,176500.0,32.401,32.4141,32.3158,32.3355,176500.0
2006-12-20 14:30:00,49.36,49.42,49.19,49.29,302000.0,32.3355,32.3748,32.2241,32.2896,302000.0
2006-12-20 15:00:00,49.29,49.3,49.2,49.25,234700.0,32.2896,32.2962,32.2307,32.2634,234700.0
2006-12-20 15:30:00,49.25,49.36,49.23,49.31,348600.0,32.2634,32.3355,32.2503,32.3027,348600.0
2006-12-21 09:30:00,49.5,49.95,49.3,49.87,219500.0,32.4272,32.722,32.2962,32.6696,219500.0
2006-12-21 10:00:00,49.87,50.06,49.75,49.9,320600.0,32.6696,32.794,32.591,32.6892,320600.0
2006-12-21 10:30:00,49.88,50.04,49.78,49.79,207100.0,32.6761,32.7809,32.6106,32.6172,207100.0
2006-12-21 11:00:00,49.79,50.0,49.79,49.88,184900.0,32.6172,32.7547,32.6172,32.6761,184900.0
2006-12-21 11:30:00,49.89,49.94,49.8,49.81,77600.0,32.6827,32.7154,32.6237,32.6303,77600.0
2006-12-21 12:00:00,49.81,49.88,49.71,49.75,160200.0,32.6303,32.6761,32.5647,32.591,160200.0
2006-12-21 12:30:00,49.74,49.76,49.54,49.64,77400.0,32.5844,32.5975,32.4534,32.5189,77400.0
2006-12-21 13:00:00,49.63,49.68,49.49,49.65,81900.0,32.5123,32.5451,32.4206,32.5254,81900.0
2006-12-21 13:30:00,49.68,49.7,49.59,49.65,109100.0,32.5451,32.5582,32.4861,32.5254,109100.0
2006-12-21 14:00:00,49.65,49.77,49.65,49.67,135700.0,32.5254,32.6041,32.5254,32.5385,135700.0
2006-12-21 14:30:00,49.67,49.67,49.5,49.53,137100.0,32.5385,32.5385,32.4272,32.4468,137100.0
2006-12-21 15:00:00,49.54,49.62,49.42,49.61,157300.0,32.4534,32.5058,32.3748,32.4992,157300.0
2006-12-21 15:30:00,49.61,49.76,49.6,49.7,152400.0,32.4992,32.5975,32.4927,32.5582,152400.0
2006-12-22 09:30:00,49.75,49.9,49.18,49.21,189600.0,32.591,32.6892,32.2175,32.2372,189600.0
2006-12-22 10:00:00,49.2,49.28,48.83,49.03,156200.0,32.2307,32.2831,31.9883,32.1193,156200.0
2006-12-22 10:30:00,49.01,49.1,48.92,48.96,84700.0,32.1062,32.1651,32.0472,32.0734,84700.0
2006-12-22 11:00:00,48.95,49.18,48.95,49.0,110800.0,32.0669,32.2175,32.0669,32.0996,110800.0
2006-12-22 11:30:00,48.99,49.01,48.66,48.69,121500.0,32.0931,32.1062,31.8769,31.8966,121500.0
2006-12-22 12:00:00,48.68,48.81,48.62,48.76,95200.0,31.89,31.9752,31.8507,31.9424,95200.0
2006-12-22 12:30:00,48.75,48.94,48.71,48.89,83800.0,31.9359,32.0603,31.9097,32.0276,83800.0
2006-12-22 13:00:00,48.88,48.94,48.79,48.9,83600.0,32.021,32.0603,31.9621,32.0341,83600.0
2006-12-22 13:30:00,48.89,49.12,48.89,49.09,92100.0,32.0276,32.1782,32.0276,32.1586,92100.0
2006-12-22 14:00:00,49.08,49.14,49.03,49.1,95600.0,32.152,32.1913,32.1193,32.1651,95600.0
2006-12-22 14:30:00,49.1,49.12,49.04,49.05,86900.0,32.1651,32.1782,32.1258,32.1324,86900.0
2006-12-22 15:00:00,49.05,49.07,48.99,49.04,206200.0,32.1324,32.1455,32.0931,32.1258,206200.0
2006-12-22 15:30:00,49.04,49.05,48.9,49.02,190300.0,32.1258,32.1324,32.0341,32.1127,190300.0
2006-12-26 09:30:00,48.78,49.38,48.75,49.11,105100.0,31.9555,32.3486,31.9359,32.1717,105100.0
2006-12-26 10:00:00,49.12,49.3,49.06,49.29,71300.0,32.1782,32.2962,32.1389,32.2896,71300.0
2006-12-26 10:30:00,49.3,49.34,49.22,49.22,74100.0,32.2962,32.3224,32.2438,32.2438,74100.0
2006-12-26 11:00:00,49.22,49.22,48.87,49.17,86500.0,32.2438,32.2438,32.0145,32.211,86500.0
2006-12-26 11:30:00,49.15,49.28,49.15,49.26,79000.0,32.1979,32.2831,32.1979,32.27,79000.0
2006-12-26 12:00:00,49.26,49.31,49.2,49.24,28900.0,32.27,32.3027,32.2307,32.2569,28900.0
2006-12-26 12:30:00,49.24,49.24,49.08,49.18,67500.0,32.2569,32.2569,32.152,32.2175,67500.0
2006-12-26 13:00:00,49.16,49.17,49.0,49.04,121600.0,32.2044,32.211,32.0996,32.1258,121600.0
2006-12-26 13:30:00,49.04,49.18,48.99,49.16,55600.0,32.1258,32.2175,32.0931,32.2044,55600.0
2006-12-26 14:00:00,49.16,49.22,49.09,49.21,81200.0,32.2044,32.2438,32.1586,32.2372,81200.0
2006-12-26 14:30:00,49.21,49.26,49.11,49.17,77700.0,32.2372,32.27,32.1717,32.211,77700.0
2006-12-26 15:00:00,49.18,49.19,49.06,49.12,72600.0,32.2175,32.2241,32.1389,32.1782,72600.0
2006-12-26 15:30:00,49.11,49.34,49.11,49.23,181800.0,32.1717,32.3224,32.1717,32.2503,181800.0
2006-12-27 09:30:00,49.48,49.84,49.0,49.77,120000.0,32.4141,32.6499,32.0996,32.6041,120000.0
2006-12-27 10:00:00,49.77,49.86,49.45,49.5,123500.0,32.6041,32.663,32.3944,32.4272,123500.0
2006-12-27 10:30:00,49.5,49.71,49.45,49.69,74600.0,32.4272,32.5647,32.3944,32.5516,74600.0
2006-12-27 11:00:00,49.69,49.8,49.65,49.79,58100.0,32.5516,32.6237,32.5254,32.6172,58100.0
2006-12-27 11:30:00,49.77,49.81,49.72,49.8,50900.0,32.6041,32.6303,32.5713,32.6237,50900.0
2006-12-27 12:00:00,49.81,49.83,49.76,49.8,65300.0,32.6303,32.6434,32.5975,32.6237,65300.0
2006-12-27 12:30:00,49.8,49.91,49.75,49.9,65700.0,32.6237,32.6958,32.591,32.6892,65700.0
2006-12-27 13:00:00,49.9,49.94,49.88,49.89,66500.0,32.6892,32.7154,32.6761,32.6827,66500.0
2006-12-27 13:30:00,49.89,49.89,49.77,49.82,71200.0,32.6827,32.6827,32.6041,32.6368,71200.0
2006-12-27 14:00:00,49.82,49.89,49.82,49.89,70200.0,32.6368,32.6827,32.6368,32.6827,70200.0
2006-12-27 14:30:00,49.9,50.04,49.9,50.0,66500.0,32.6892,32.7809,32.6892,32.7547,66500.0
2006-12-27 15:00:00,50.0,50.16,50.0,50.15,134700.0,32.7547,32.8595,32.7547,32.853,134700.0
2006-12-27 15:30:00,50.15,50.41,50.14,50.33,349700.0,32.853,33.0233,32.8464,32.9709,349700.0
2006-12-28 09:30:00,50.07,50.37,49.76,50.3,200000.0,32.8006,32.9971,32.5975,32.9513,200000.0
2006-12-28 10:00:00,50.3,50.56,50.25,50.35,213400.0,32.9513,33.1216,32.9185,32.984,213400.0
2006-12-28 10:30:00,50.35,50.47,50.24,50.28,128600.0,32.984,33.0626,32.9119,32.9382,128600.0
2006-12-28 11:00:00,50.29,50.42,50.19,50.38,93800.0,32.9447,33.0299,32.8792,33.0037,93800.0
2006-12-28 11:30:00,50.36,50.42,50.31,50.36,79100.0,32.9906,33.0299,32.9578,32.9906,79100.0
2006-12-28 12:00:00,50.35,50.54,50.32,50.53,153300.0,32.984,33.1085,32.9644,33.1019,153300.0
2006-12-28 12:30:00,50.53,50.54,50.5,50.5,40000.0,33.1019,33.1085,33.0823,33.0823,40000.0
2006-12-28 13:00:00,50.5,50.52,50.45,50.46,64600.0,33.0823,33.0954,33.0495,33.0561,64600.0
2006-12-28 13:30:00,50.46,50.61,50.45,50.6,111200.0,33.0561,33.1543,33.0495,33.1478,111200.0
2006-12-28 14:00:00,50.59,50.67,50.51,50.53,144100.0,33.1412,33.1936,33.0888,33.1019,144100.0
2006-12-28 14:30:00,50.52,50.59,50.51,50.56,79100.0,33.0954,33.1412,33.0888,33.1216,79100.0
2006-12-28 15:00:00,50.57,50.58,50.5,50.5,143200.0,33.1281,33.1347,33.0823,33.0823,143200.0
2006-12-28 15:30:00,50.5,50.56,50.45,50.51,160900.0,33.0823,33.1216,33.0495,33.0888,160900.0
2006-12-29 09:30:00,50.21,50.76,50.09,50.69,145200.0,32.8923,33.2526,32.8137,33.2067,145200.0
2006-12-29 10:00:00,50.68,50.78,50.47,50.54,89600.0,33.2002,33.2657,33.0626,33.1085,89600.0
2006-12-29 10:30:00,50.54,50.63,50.35,50.55,149900.0,33.1085,33.1674,32.984,33.115,149900.0
2006-12-29 11:00:00,50.56,50.57,50.32,50.32,122700.0,33.1216,33.1281,32.9644,32.9644,122700.0
2006-12-29 11:30:00,50.33,50.42,50.25,50.38,115200.0,32.9709,33.0299,32.9185,33.0037,115200.0
2006-12-29 12:00:00,50.37,50.48,50.33,50.37,82900.0,32.9971,33.0692,32.9709,32.9971,82900.0
2006-12-29 12:30:00,50.37,50.55,50.35,50.55,111900.0,32.9971,33.115,32.984,33.115,111900.0
2006-12-29 13:00:00,50.54,50.59,50.37,50.37,99600.0,33.1085,33.1412,32.9971,32.9971,99600.0
2006-12-29 13:30:00,50.37,50.49,50.26,50.38,136500.0,32.9971,33.0757,32.9251,33.0037,136500.0
2006-12-29 14:00:00,50.38,50.54,50.2,50.23,185700.0,33.0037,33.1085,32.8857,32.9054,185700.0
2006-12-29 14:30:00,50.22,50.28,50.12,50.25,119200.0,32.8988,32.9382,32.8333,32.9185,119200.0
2006-12-29 15:00:00,50.26,50.47,50.13,50.14,246900.0,32.9251,33.0626,32.8399,32.8464,246900.0
2006-12-29 15:30:00,50.13,50.41,50.08,50.2,309600.0,32.8399,33.0233,32.8071,32.8857,309600.0
2007-01-03 09:30:00,50.46,50.84,50.13,50.33,337800.0,33.0561,33.305,32.8399,32.9709,337800.0
2007-01-03 10:00:00,50.33,50.98,50.21,50.88,303200.0,32.9709,33.3967,32.8923,33.3312,303200.0
2007-01-03 10:30:00,50.88,50.96,50.51,50.68,249800.0,33.3312,33.3836,33.0888,33.2002,249800.0
2007-01-03 11:00:00,50.68,50.78,50.59,50.61,197400.0,33.2002,33.2657,33.1412,33.1543,197400.0
2007-01-03 11:30:00,50.6,50.64,50.42,50.44,139000.0,33.1478,33.174,33.0299,33.043,139000.0
2007-01-03 12:00:00,50.43,50.57,50.37,50.51,208500.0,33.0364,33.1281,32.9971,33.0888,208500.0
2007-01-03 12:30:00,50.51,50.59,50.43,50.48,211800.0,33.0888,33.1412,33.0364,33.0692,211800.0
2007-01-03 13:00:00,50.47,50.53,50.11,50.25,331900.0,33.0626,33.1019,32.8268,32.9185,331900.0
2007-01-03 13:30:00,50.25,50.25,50.03,50.1,170400.0,32.9185,32.9185,32.7744,32.8202,170400.0
2007-01-03 14:00:00,50.11,50.11,49.45,49.71,252200.0,32.8268,32.8268,32.3944,32.5647,252200.0
2007-01-03 14:30:00,49.71,49.77,48.94,49.09,244800.0,32.5647,32.6041,32.0603,32.1586,244800.0
2007-01-03 15:00:00,49.1,49.3,49.09,49.19,234600.0,32.1651,32.2962,32.1586,32.2241,234600.0
2007-01-03 15:30:00,49.19,49.36,49.17,49.31,354200.0,32.2241,32.3355,32.211,32.3027,354200.0
2007-01-04 09:30:00,49.44,49.46,48.48,49.4,394500.0,32.3879,32.401,31.759,32.3617,394500.0
2007-01-04 10:00:00,49.37,49.42,48.42,48.57,250100.0,32.342,32.3748,31.7197,31.8179,250100.0
2007-01-04 10:30:00,48.56,48.83,48.46,48.69,197900.0,31.8114,31.9883,31.7459,31.8966,197900.0
2007-01-04 11:00:00,48.69,48.78,48.48,48.58,171100.0,31.8966,31.9555,31.759,31.8245,171100.0
2007-01-04 11:30:00,48.59,48.73,48.58,48.65,194400.0,31.831,31.9228,31.8245,31.8703,194400.0
2007-01-04 12:00:00,48.64,48.65,48.4,48.47,125500.0,31.8638,31.8703,31.7066,31.7524,125500.0
2007-01-04 12:30:00,48.46,48.5,48.4,48.45,113100.0,31.7459,31.7721,31.7066,31.7393,113100.0
2007-01-04 13:00:00,48.45,48.47,48.28,48.31,166800.0,31.7393,31.7524,31.628,31.6476,166800.0
2007-01-04 13:30:00,48.31,48.37,48.14,48.16,278400.0,31.6476,31.6869,31.5363,31.5494,278400.0
2007-01-04 14:00:00,48.16,48.19,47.94,48.08,344200.0,31.5494,31.569,31.4052,31.4969,344200.0
2007-01-04 14:30:00,48.08,48.24,48.05,48.23,286000.0,31.4969,31.6018,31.4773,31.5952,286000.0
2007-01-04 15:00:00,48.23,48.43,48.16,48.32,488200.0,31.5952,31.7262,31.5494,31.6542,488200.0
2007-01-04 15:30:00,48.33,48.61,48.24,48.47,572700.0,31.6607,31.8441,31.6018,31.7524,572700.0
2007-01-05 09:30:00,49.0,49.11,48.62,48.96,518500.0,32.0996,32.1717,31.8507,32.0734,518500.0
2007-01-05 10:00:00,48.97,49.29,48.9,49.25,270400.0,32.08,32.2896,32.0341,32.2634,270400.0
2007-01-05 10:30:00,49.25,49.62,49.2,49.54,209800.0,32.2634,32.5058,32.2307,32.4534,209800.0
2007-01-05 11:00:00,49.55,49.61,49.17,49.18,242300.0,32.4599,32.4992,32.211,32.2175,242300.0
2007-01-05 11:30:00,49.17,49.22,49.02,49.04,181100.0,32.211,32.2438,32.1127,32.1258,181100.0
2007-01-05 12:00:00,49.03,49.07,48.8,48.8,255100.0,32.1193,32.1455,31.9686,31.9686,255100.0
2007-01-05 12:30:00,48.81,48.96,48.78,48.89,274200.0,31.9752,32.0734,31.9555,32.0276,274200.0
2007-01-05 13:00:00,48.9,49.17,48.84,49.0,263600.0,32.0341,32.211,31.9948,32.0996,263600.0
2007-01-05 13:30:00,49.0,49.2,48.87,49.18,167200.0,32.0996,32.2307,32.0145,32.2175,167200.0
2007-01-05 14:00:00,49.18,49.2,48.94,49.04,181400.0,32.2175,32.2307,32.0603,32.1258,181400.0
2007-01-05 14:30:00,49.04,49.15,48.92,48.97,201200.0,32.1258,32.1979,32.0472,32.08,201200.0
2007-01-05 15:00:00,48.97,49.19,48.89,49.16,289900.0,32.08,32.2241,32.0276,32.2044,289900.0
2007-01-05 15:30:00,49.16,49.24,49.06,49.12,447400.0,32.2044,32.2569,32.1389,32.1782,447400.0
2007-01-08 09:30:00,48.95,48.95,48.5,48.57,185600.0,32.0669,32.0669,31.7721,31.8179,185600.0
2007-01-08 10:00:00,48.57,48.75,48.51,48.7,121700.0,31.8179,31.9359,31.7786,31.9031,121700.0
2007-01-08 10:30:00,48.7,48.93,48.6,48.62,137100.0,31.9031,32.0538,31.8376,31.8507,137100.0
2007-01-08 11:00:00,48.62,49.32,48.62,49.31,260000.0,31.8507,32.3093,31.8507,32.3027,260000.0
2007-01-08 11:30:00,49.3,49.35,49.07,49.11,226600.0,32.2962,32.3289,32.1455,32.1717,226600.0
2007-01-08 12:00:00,49.13,49.14,48.95,49.0,119700.0,32.1848,32.1913,32.0669,32.0996,119700.0
2007-01-08 12:30:00,48.99,49.05,48.86,48.9,104100.0,32.0931,32.1324,32.0079,32.0341,104100.0
2007-01-08 13:00:00,48.89,49.04,48.84,48.98,214400.0,32.0276,32.1258,31.9948,32.0865,214400.0
2007-01-08 13:30:00,48.99,49.16,48.97,49.05,326200.0,32.0931,32.2044,32.08,32.1324,326200.0
2007-01-08 14:00:00,49.05,49.05,48.94,48.97,141900.0,32.1324,32.1324,32.0603,32.08,141900.0
2007-01-08 14:30:00,48.98,49.0,48.88,48.91,124700.0,32.0865,32.0996,32.021,32.0407,124700.0
2007-01-08 15:00:00,48.91,48.96,48.88,48.91,155900.0,32.0407,32.0734,32.021,32.0407,155900.0
2007-01-08 15:30:00,48.92,48.96,48.8,48.89,203100.0,32.0472,32.0734,31.9686,32.0276,203100.0
2007-01-09 09:30:00,49.03,49.21,48.52,48.55,195600.0,32.1193,32.2372,31.7852,31.8048,195600.0
2007-01-09 10:00:00,48.55,48.88,48.41,48.86,192000.0,31.8048,32.021,31.7131,32.0079,192000.0
2007-01-09 10:30:00,48.85,48.95,48.71,48.88,101700.0,32.0014,32.0669,31.9097,32.021,101700.0
2007-01-09 11:00:00,48.88,48.96,48.66,48.68,175300.0,32.021,32.0734,31.8769,31.89,175300.0
2007-01-09 11:30:00,48.68,48.73,48.42,48.47,157400.0,31.89,31.9228,31.7197,31.7524,157400.0
2007-01-09 12:00:00,48.48,48.61,48.32,48.4,171900.0,31.759,31.8441,31.6542,31.7066,171900.0
2007-01-09 12:30:00,48.4,48.59,48.4,48.51,134600.0,31.7066,31.831,31.7066,31.7786,134600.0
2007-01-09 13:00:00,48.51,48.53,48.27,48.34,111200.0,31.7786,31.7917,31.6214,31.6673,111200.0
2007-01-09 13:30:00,48.33,48.65,48.33,48.55,83000.0,31.6607,31.8703,31.6607,31.8048,83000.0
2007-01-09 14:00:00,48.55,48.85,48.55,48.71,64200.0,31.8048,32.0014,31.8048,31.9097,64200.0
2007-01-09 14:30:00,48.71,48.83,48.55,48.56,102400.0,31.9097,31.9883,31.8048,31.8114,102400.0
2007-01-09 15:00:00,48.54,48.65,48.51,48.61,135300.0,31.7983,31.8703,31.7786,31.8441,135300.0
2007-01-09 15:30:00,48.59,48.72,48.51,48.57,187500.0,31.831,31.9162,31.7786,31.8179,187500.0
2007-01-10 09:30:00,48.1,48.32,47.69,47.73,303000.0,31.51,31.6542,31.2415,31.2677,303000.0
2007-01-10 10:00:00,47.72,47.82,47.42,47.81,292200.0,31.2611,31.3266,31.0646,31.3201,292200.0
2007-01-10 10:30:00,47.81,48.18,47.74,48.03,187400.0,31.3201,31.5625,31.2742,31.4642,187400.0
2007-01-10 11:00:00,48.01,48.07,47.83,47.9,152800.0,31.4511,31.4904,31.3332,31.379,152800.0
2007-01-10 11:30:00,47.9,47.96,47.85,47.86,120500.0,31.379,31.4183,31.3463,31.3528,120500.0
2007-01-10 12:00:00,47.86,47.95,47.75,47.91,97500.0,31.3528,31.4118,31.2808,31.3856,97500.0
2007-01-10 12:30:00,47.9,48.07,47.82,47.96,138100.0,31.379,31.4904,31.3266,31.4183,138100.0
2007-01-10 13:00:00,47.96,48.0,47.89,47.91,143600.0,31.4183,31.4445,31.3725,31.3856,143600.0
2007-01-10 13:30:00,47.91,48.08,47.87,48.05,99300.0,31.3856,31.4969,31.3594,31.4773,99300.0
2007-01-10 14:00:00,48.04,48.06,47.91,47.98,129300.0,31.4707,31.4838,31.3856,31.4314,129300.0
2007-01-10 14:30:00,47.98,48.12,47.93,48.1,128300.0,31.4314,31.5231,31.3987,31.51,128300.0
2007-01-10 15:00:00,48.08,48.15,48.02,48.11,182900.0,31.4969,31.5428,31.4576,31.5166,182900.0
2007-01-10 15:30:00,48.11,48.2,48.07,48.16,213600.0,31.5166,31.5756,31.4904,31.5494,213600.0
2007-01-11 09:30:00,48.44,48.61,48.28,48.5,161400.0,31.7328,31.8441,31.628,31.7721,161400.0
2007-01-11 10:00:00,48.5,48.69,48.41,48.6,171100.0,31.7721,31.8966,31.7131,31.8376,171100.0
2007-01-11 10:30:00,48.59,48.93,48.54,48.91,182900.0,31.831,32.0538,31.7983,32.0407,182900.0
2007-01-11 11:00:00,48.9,49.01,48.66,48.74,193500.0,32.0341,32.1062,31.8769,31.9293,193500.0
2007-01-11 11:30:00,48.73,48.81,48.67,48.69,106800.0,31.9228,31.9752,31.8835,31.8966,106800.0
2007-01-11 12:00:00,48.68,48.93,48.68,48.85,107500.0,31.89,32.0538,31.89,32.0014,107500.0
2007-01-11 12:30:00,48.84,48.98,48.83,48.9,110900.0,31.9948,32.0865,31.9883,32.0341,110900.0
2007-01-11 13:00:00,48.9,48.94,48.81,48.89,105500.0,32.0341,32.0603,31.9752,32.0276,105500.0
2007-01-11 13:30:00,48.89,49.16,48.89,49.1,159700.0,32.0276,32.2044,32.0276,32.1651,159700.0
2007-01-11 14:00:00,49.11,49.17,49.08,49.15,167100.0,32.1717,32.211,32.152,32.1979,167100.0
2007-01-11 14:30:00,49.15,49.24,49.01,49.15,198400.0,32.1979,32.2569,32.1062,32.1979,198400.0
2007-01-11 15:00:00,49.15,49.15,48.87,49.0,206100.0,32.1979,32.1979,32.0145,32.0996,206100.0
2007-01-11 15:30:00,48.99,49.2,48.99,49.14,277500.0,32.0931,32.2307,32.0931,32.1913,277500.0
2007-01-12 09:30:00,49.25,49.86,49.25,49.83,228000.0,32.2634,32.663,32.2634,32.6434,228000.0
2007-01-12 10:00:00,49.83,49.86,49.52,49.56,114200.0,32.6434,32.663,32.4403,32.4665,114200.0
2007-01-12 10:30:00,49.57,49.6,49.38,49.5,100400.0,32.473,32.4927,32.3486,32.4272,100400.0
2007-01-12 11:00:00,49.51,49.52,49.34,49.46,74600.0,32.4337,32.4403,32.3224,32.401,74600.0
2007-01-12 11:30:00,49.46,49.71,49.41,49.63,86700.0,32.401,32.5647,32.3682,32.5123,86700.0
2007-01-12 12:00:00,49.63,49.63,49.44,49.51,85200.0,32.5123,32.5123,32.3879,32.4337,85200.0
2007-01-12 12:30:00,49.51,49.73,49.49,49.72,59200.0,32.4337,32.5779,32.4206,32.5713,59200.0
2007-01-12 13:00:00,49.72,49.9,49.65,49.84,90100.0,32.5713,32.6892,32.5254,32.6499,90100.0
2007-01-12 13:30:00,49.85,49.88,49.79,49.85,94600.0,32.6565,32.6761,32.6172,32.6565,94600.0
2007-01-12 14:00:00,49.84,49.94,49.81,49.9,130500.0,32.6499,32.7154,32.6303,32.6892,130500.0
2007-01-12 14:30:00,49.89,50.07,49.86,50.06,220000.0,32.6827,32.8006,32.663,32.794,220000.0
2007-01-12 15:00:00,50.06,50.27,50.03,50.23,300500.0,32.794,32.9316,32.7744,32.9054,300500.0
2007-01-12 15:30:00,50.24,50.29,50.2,50.25,230500.0,32.9119,32.9447,32.8857,32.9185,230500.0
2007-01-16 09:30:00,50.14,50.96,50.14,50.83,258300.0,32.8464,33.3836,32.8464,33.2985,258300.0
2007-01-16 10:00:00,50.81,50.93,50.66,50.84,167600.0,33.2854,33.364,33.1871,33.305,167600.0
2007-01-16 10:30:00,50.84,50.95,50.7,50.81,234500.0,33.305,33.3771,33.2133,33.2854,234500.0
2007-01-16 11:00:00,50.81,50.84,50.58,50.63,191800.0,33.2854,33.305,33.1347,33.1674,191800.0
2007-01-16 11:30:00,50.63,50.78,50.61,50.72,190800.0,33.1674,33.2657,33.1543,33.2264,190800.0
2007-01-16 12:00:00,50.72,51.16,50.72,51.16,208400.0,33.2264,33.5146,33.2264,33.5146,208400.0
2007-01-16 12:30:00,51.15,51.19,51.01,51.1,170500.0,33.5081,33.5343,33.4164,33.4753,170500.0
2007-01-16 13:00:00,51.1,51.29,51.08,51.24,348200.0,33.4753,33.5998,33.4622,33.567,348200.0
2007-01-16 13:30:00,51.25,51.55,51.22,51.55,264500.0,33.5736,33.7701,33.5539,33.7701,264500.0
2007-01-16 14:00:00,51.55,52.06,51.55,51.94,559600.0,33.7701,34.1042,33.7701,34.0256,559600.0
2007-01-16 14:30:00,51.95,52.13,51.95,52.1,401500.0,34.0322,34.1501,34.0322,34.1304,401500.0
2007-01-16 15:00:00,52.1,52.12,51.83,52.01,289300.0,34.1304,34.1435,33.9535,34.0715,289300.0
2007-01-16 15:30:00,52.02,52.06,51.95,52.02,294200.0,34.078,34.1042,34.0322,34.078,294200.0
2007-01-17 09:30:00,52.02,52.09,50.41,51.58,286700.0,34.078,34.1239,33.0233,33.7898,286700.0
2007-01-17 10:00:00,51.57,51.77,51.4,51.64,148700.0,33.7832,33.9142,33.6719,33.8291,148700.0
2007-01-17 10:30:00,51.63,51.98,51.63,51.73,105300.0,33.8225,34.0518,33.8225,33.888,105300.0
2007-01-17 11:00:00,51.73,51.91,51.68,51.91,137700.0,33.888,34.006,33.8553,34.006,137700.0
2007-01-17 11:30:00,51.91,52.05,51.78,52.0,192700.0,34.006,34.0977,33.9208,34.0649,192700.0
2007-01-17 12:00:00,52.0,52.07,51.86,51.9,104700.0,34.0649,34.1108,33.9732,33.9994,104700.0
2007-01-17 12:30:00,51.93,51.93,51.76,51.92,107500.0,34.0191,34.0191,33.9077,34.0125,107500.0
2007-01-17 13:00:00,51.93,51.95,51.79,51.88,142400.0,34.0191,34.0322,33.9273,33.9863,142400.0
2007-01-17 13:30:00,51.89,51.89,51.59,51.61,117100.0,33.9929,33.9929,33.7963,33.8094,117100.0
2007-01-17 14:00:00,51.61,51.65,51.4,51.48,215200.0,33.8094,33.8356,33.6719,33.7243,215200.0
2007-01-17 14:30:00,51.49,51.49,51.29,51.46,153100.0,33.7308,33.7308,33.5998,33.7112,153100.0
2007-01-17 15:00:00,51.46,51.5,51.28,51.34,169500.0,33.7112,33.7374,33.5932,33.6326,169500.0
2007-01-17 15:30:00,51.34,51.63,51.34,51.45,293500.0,33.6326,33.8225,33.6326,33.7046,293500.0
2007-01-18 09:30:00,52.2,52.3,51.32,51.62,224200.0,34.1959,34.2614,33.6195,33.816,224200.0
2007-01-18 10:00:00,51.63,51.65,51.43,51.54,181100.0,33.8225,33.8356,33.6915,33.7636,181100.0
2007-01-18 10:30:00,51.57,51.67,51.49,51.61,106400.0,33.7832,33.8487,33.7308,33.8094,106400.0
2007-01-18 11:00:00,51.61,51.95,51.61,51.84,238300.0,33.8094,34.0322,33.8094,33.9601,238300.0
2007-01-18 11:30:00,51.84,52.39,51.84,52.28,329200.0,33.9601,34.3204,33.9601,34.2483,329200.0
2007-01-18 12:00:00,52.28,52.75,52.25,52.75,492000.0,34.2483,34.5562,34.2287,34.5562,492000.0
2007-01-18 12:30:00,52.75,52.96,52.62,52.75,344000.0,34.5562,34.6938,34.4711,34.5562,344000.0
2007-01-18 13:00:00,52.73,52.75,52.61,52.7,252500.0,34.5431,34.5562,34.4645,34.5235,252500.0
2007-01-18 13:30:00,52.69,52.75,52.6,52.69,463100.0,34.5169,34.5562,34.458,34.5169,463100.0
2007-01-18 14:00:00,52.7,52.81,52.61,52.67,288700.0,34.5235,34.5955,34.4645,34.5038,288700.0
2007-01-18 14:30:00,52.67,52.82,52.64,52.78,348600.0,34.5038,34.6021,34.4842,34.5759,348600.0
2007-01-18 15:00:00,52.78,52.79,52.36,52.5,288100.0,34.5759,34.5824,34.3007,34.3925,288100.0
2007-01-18 15:30:00,52.51,52.53,52.39,52.5,307500.0,34.399,34.4121,34.3204,34.3925,307500.0
2007-01-19 09:30:00,52.8,52.93,52.27,52.49,380400.0,34.589,34.6742,34.2418,34.3859,380400.0
2007-01-19 10:00:00,52.48,52.84,52.25,52.81,287900.0,34.3794,34.6152,34.2287,34.5955,287900.0
2007-01-19 10:30:00,52.82,52.99,52.62,52.98,304900.0,34.6021,34.7135,34.4711,34.7069,304900.0
2007-01-19 11:00:00,52.99,53.65,52.98,53.1,703200.0,34.7135,35.1458,34.7069,34.7855,703200.0
2007-01-19 11:30:00,53.1,53.25,52.94,53.15,258600.0,34.7855,34.8838,34.6807,34.8183,258600.0
2007-01-19 12:00:00,53.16,53.35,53.07,53.29,230900.0,34.8248,34.9493,34.7659,34.91,230900.0
2007-01-19 12:30:00,53.29,53.29,53.2,53.26,196600.0,34.91,34.91,34.851,34.8903,196600.0
2007-01-19 13:00:00,53.25,53.3,53.08,53.1,106100.0,34.8838,34.9165,34.7724,34.7855,106100.0
2007-01-19 13:30:00,53.1,53.12,52.84,52.91,153000.0,34.7855,34.7986,34.6152,34.6611,153000.0
2007-01-19 14:00:00,52.91,52.98,52.83,52.93,123500.0,34.6611,34.7069,34.6086,34.6742,123500.0
2007-01-19 14:30:00,52.92,52.97,52.79,52.97,178200.0,34.6676,34.7004,34.5824,34.7004,178200.0
2007-01-19 15:00:00,52.97,53.03,52.89,52.95,241400.0,34.7004,34.7397,34.6479,34.6873,241400.0
2007-01-19 15:30:00,52.96,53.04,52.89,52.96,439400.0,34.6938,34.7462,34.6479,34.6938,439400.0
2007-01-22 09:30:00,52.98,52.98,52.23,52.33,292900.0,34.7069,34.7069,34.2156,34.2811,292900.0
2007-01-22 10:00:00,52.32,52.34,51.86,51.92,269200.0,34.2745,34.2876,33.9732,34.0125,269200.0
2007-01-22 10:30:00,51.95,51.95,51.75,51.9,180600.0,34.0322,34.0322,33.9011,33.9994,180600.0
2007-01-22 11:00:00,51.91,52.04,51.85,51.92,150600.0,34.006,34.0911,33.9667,34.0125,150600.0
2007-01-22 11:30:00,51.92,52.24,51.85,52.01,169200.0,34.0125,34.2221,33.9667,34.0715,169200.0
2007-01-22 12:00:00,52.01,52.01,51.67,51.71,134900.0,34.0715,34.0715,33.8487,33.8749,134900.0
2007-01-22 12:30:00,51.71,51.81,51.65,51.78,84300.0,33.8749,33.9404,33.8356,33.9208,84300.0
2007-01-22 13:00:00,51.77,52.26,51.77,51.98,236700.0,33.9142,34.2352,33.9142,34.0518,236700.0
2007-01-22 13:30:00,51.97,51.97,51.73,51.93,109600.0,34.0453,34.0453,33.888,34.0191,109600.0
2007-01-22 14:00:00,51.93,52.08,51.9,52.02,102400.0,34.0191,34.1173,33.9994,34.078,102400.0
2007-01-22 14:30:00,52.01,52.18,51.92,52.09,85400.0,34.0715,34.1828,34.0125,34.1239,85400.0
2007-01-22 15:00:00,52.08,52.25,51.97,52.03,110800.0,34.1173,34.2287,34.0453,34.0846,110800.0
2007-01-22 15:30:00,52.03,52.17,51.94,52.08,224800.0,34.0846,34.1763,34.0256,34.1173,224800.0
2007-01-23 09:30:00,51.88,52.11,51.07,52.0,433700.0,33.9863,34.137,33.4557,34.0649,433700.0
2007-01-23 10:00:00,51.98,52.74,51.79,52.27,402000.0,34.0518,34.5497,33.9273,34.2418,402000.0
2007-01-23 10:30:00,52.27,52.35,52.11,52.15,192500.0,34.2418,34.2942,34.137,34.1632,192500.0
2007-01-23 11:00:00,52.15,52.69,52.15,52.69,338700.0,34.1632,34.5169,34.1632,34.5169,338700.0
2007-01-23 11:30:00,52.69,53.0,52.65,52.91,359400.0,34.5169,34.72,34.4907,34.6611,359400.0
2007-01-23 12:00:00,52.91,52.95,52.47,52.59,207700.0,34.6611,34.6873,34.3728,34.4514,207700.0
2007-01-23 12:30:00,52.58,52.84,52.45,52.82,218500.0,34.4449,34.6152,34.3597,34.6021,218500.0
2007-01-23 13:00:00,52.82,53.68,52.8,53.54,456000.0,34.6021,35.1655,34.589,35.0738,456000.0
2007-01-23 13:30:00,53.54,53.62,53.15,53.42,399200.0,35.0738,35.1262,34.8183,34.9951,399200.0
2007-01-23 14:00:00,53.4,53.66,53.23,53.26,372500.0,34.982,35.1524,34.8707,34.8903,372500.0
2007-01-23 14:30:00,53.28,53.31,53.05,53.21,422100.0,34.9034,34.9231,34.7528,34.8576,422100.0
2007-01-23 15:00:00,53.21,53.63,53.19,53.55,334300.0,34.8576,35.1327,34.8445,35.0803,334300.0
2007-01-23 15:30:00,53.55,53.84,53.45,53.74,534000.0,35.0803,35.2703,35.0148,35.2048,534000.0
2007-01-24 09:30:00,52.99,52.99,50.93,51.05,986500.0,34.7135,34.7135,33.364,33.4426,986500.0
2007-01-24 10:00:00,51.07,51.51,50.56,51.36,842700.0,33.4557,33.7439,33.1216,33.6457,842700.0
2007-01-24 10:30:00,51.37,52.74,51.26,52.67,906600.0,33.6522,34.5497,33.5801,34.5038,906600.0
2007-01-24 11:00:00,52.63,52.67,51.92,51.92,383500.0,34.4776,34.5038,34.0125,34.0125,383500.0
2007-01-24 11:30:00,51.92,52.04,51.6,51.65,319800.0,34.0125,34.0911,33.8029,33.8356,319800.0
2007-01-24 12:00:00,51.61,51.67,51.12,51.34,325200.0,33.8094,33.8487,33.4884,33.6326,325200.0
2007-01-24 12:30:00,51.33,52.06,50.9,51.1,493300.0,33.626,34.1042,33.3443,33.4753,493300.0
2007-01-24 13:00:00,51.1,51.31,50.88,51.09,345200.0,33.4753,33.6129,33.3312,33.4688,345200.0
2007-01-24 13:30:00,51.09,51.17,50.77,50.98,308400.0,33.4688,33.5212,33.2591,33.3967,308400.0
2007-01-24 14:00:00,50.96,51.05,50.7,51.0,377200.0,33.3836,33.4426,33.2133,33.4098,377200.0
2007-01-24 14:30:00,51.0,51.09,50.37,50.72,512700.0,33.4098,33.4688,32.9971,33.2264,512700.0
2007-01-24 15:00:00,50.72,51.01,50.6,50.8,350200.0,33.2264,33.4164,33.1478,33.2788,350200.0
2007-01-24 15:30:00,50.8,51.01,50.46,50.6,617100.0,33.2788,33.4164,33.0561,33.1478,617100.0
2007-01-25 09:30:00,50.39,50.48,49.11,50.24,949500.0,33.0102,33.0692,32.1717,32.9119,949500.0
2007-01-25 10:00:00,50.24,50.29,49.65,49.9,768000.0,32.9119,32.9447,32.5254,32.6892,768000.0
2007-01-25 10:30:00,49.88,49.99,49.54,49.58,330900.0,32.6761,32.7482,32.4534,32.4796,330900.0
2007-01-25 11:00:00,49.57,49.9,49.44,49.57,290800.0,32.473,32.6892,32.3879,32.473,290800.0
2007-01-25 11:30:00,49.56,49.69,49.01,49.05,380600.0,32.4665,32.5516,32.1062,32.1324,380600.0
2007-01-25 12:00:00,49.07,49.33,49.03,49.06,222700.0,32.1455,32.3158,32.1193,32.1389,222700.0
2007-01-25 12:30:00,49.06,49.19,49.02,49.09,159500.0,32.1389,32.2241,32.1127,32.1586,159500.0
2007-01-25 13:00:00,49.11,49.5,49.07,49.32,189800.0,32.1717,32.4272,32.1455,32.3093,189800.0
2007-01-25 13:30:00,49.33,49.35,48.94,49.0,225900.0,32.3158,32.3289,32.0603,32.0996,225900.0
2007-01-25 14:00:00,49.0,49.28,48.63,48.92,435500.0,32.0996,32.2831,31.8572,32.0472,435500.0
2007-01-25 14:30:00,48.92,49.08,48.65,48.98,256800.0,32.0472,32.152,31.8703,32.0865,256800.0
2007-01-25 15:00:00,48.98,49.11,48.71,48.86,430600.0,32.0865,32.1717,31.9097,32.0079,430600.0
2007-01-25 15:30:00,48.86,49.09,48.69,48.8,602200.0,32.0079,32.1586,31.8966,31.9686,602200.0
2007-01-26 09:30:00,48.8,48.82,48.41,48.77,516300.0,31.9686,31.9817,31.7131,31.949,516300.0
2007-01-26 10:00:00,48.75,48.79,48.27,48.38,335300.0,31.9359,31.9621,31.6214,31.6935,335300.0
2007-01-26 10:30:00,48.36,48.6,48.2,48.2,355100.0,31.6804,31.8376,31.5756,31.5756,355100.0
2007-01-26 11:00:00,48.2,48.25,47.97,48.09,292600.0,31.5756,31.6083,31.4249,31.5035,292600.0
2007-01-26 11:30:00,48.09,48.09,47.9,47.97,409000.0,31.5035,31.5035,31.379,31.4249,409000.0
2007-01-26 12:00:00,47.96,48.2,47.87,48.18,249300.0,31.4183,31.5756,31.3594,31.5625,249300.0
2007-01-26 12:30:00,48.17,48.3,48.01,48.02,580300.0,31.5559,31.6411,31.4511,31.4576,580300.0
2007-01-26 13:00:00,48.01,48.1,47.96,47.99,174800.0,31.4511,31.51,31.4183,31.438,174800.0
2007-01-26 13:30:00,47.98,48.08,47.92,48.01,167300.0,31.4314,31.4969,31.3921,31.4511,167300.0
2007-01-26 14:00:00,48.0,48.08,47.89,48.04,342900.0,31.4445,31.4969,31.3725,31.4707,342900.0
2007-01-26 14:30:00,48.04,48.06,47.92,47.99,261600.0,31.4707,31.4838,31.3921,31.438,261600.0
2007-01-26 15:00:00,47.99,48.08,47.91,47.99,275800.0,31.438,31.4969,31.3856,31.438,275800.0
2007-01-26 15:30:00,47.97,48.1,47.8,47.99,446900.0,31.4249,31.51,31.3135,31.438,446900.0
2007-01-29 09:30:00,48.0,48.1,47.25,47.85,598900.0,31.4445,31.51,30.9532,31.3463,598900.0
2007-01-29 10:00:00,47.85,48.07,47.76,47.92,736300.0,31.3463,31.4904,31.2873,31.3921,736300.0
2007-01-29 10:30:00,47.9,48.04,47.65,47.77,360100.0,31.379,31.4707,31.2153,31.2939,360100.0
2007-01-29 11:00:00,47.78,47.91,47.61,47.85,619900.0,31.3004,31.3856,31.1891,31.3463,619900.0
2007-01-29 11:30:00,47.85,47.86,47.74,47.79,449100.0,31.3463,31.3528,31.2742,31.307,449100.0
2007-01-29 12:00:00,47.8,47.89,47.79,47.81,286000.0,31.3135,31.3725,31.307,31.3201,286000.0
2007-01-29 12:30:00,47.81,48.3,47.81,48.3,415400.0,31.3201,31.6411,31.3201,31.6411,415400.0
2007-01-29 13:00:00,48.3,48.36,47.85,47.87,237300.0,31.6411,31.6804,31.3463,31.3594,237300.0
2007-01-29 13:30:00,47.87,47.98,47.64,47.69,287200.0,31.3594,31.4314,31.2087,31.2415,287200.0
2007-01-29 14:00:00,47.69,47.8,47.6,47.72,523200.0,31.2415,31.3135,31.1825,31.2611,523200.0
2007-01-29 14:30:00,47.73,47.82,47.65,47.68,235700.0,31.2677,31.3266,31.2153,31.2349,235700.0
2007-01-29 15:00:00,47.68,47.76,47.61,47.72,346800.0,31.2349,31.2873,31.1891,31.2611,346800.0
2007-01-29 15:30:00,47.72,47.73,47.5,47.58,576800.0,31.2611,31.2677,31.117,31.1694,576800.0
2007-01-30 09:30:00,47.49,47.87,47.41,47.71,389500.0,31.1104,31.3594,31.058,31.2546,389500.0
2007-01-30 10:00:00,47.73,47.8,47.61,47.7,216100.0,31.2677,31.3135,31.1891,31.248,216100.0
2007-01-30 10:30:00,47.69,47.8,47.56,47.68,177600.0,31.2415,31.3135,31.1563,31.2349,177600.0
2007-01-30 11:00:00,47.69,47.7,47.51,47.53,290900.0,31.2415,31.248,31.1235,31.1366,290900.0
2007-01-30 11:30:00,47.53,47.7,47.5,47.68,259300.0,31.1366,31.248,31.117,31.2349,259300.0
2007-01-30 12:00:00,47.69,47.71,47.51,47.6,144800.0,31.2415,31.2546,31.1235,31.1825,144800.0
2007-01-30 12:30:00,47.6,47.7,47.56,47.7,134200.0,31.1825,31.248,31.1563,31.248,134200.0
2007-01-30 13:00:00,47.7,47.7,47.54,47.64,188500.0,31.248,31.248,31.1432,31.2087,188500.0
2007-01-30 13:30:00,47.64,47.65,47.57,47.63,195200.0,31.2087,31.2153,31.1628,31.2022,195200.0
2007-01-30 14:00:00,47.63,47.71,47.56,47.61,207200.0,31.2022,31.2546,31.1563,31.1891,207200.0
2007-01-30 14:30:00,47.62,47.68,47.52,47.65,301700.0,31.1956,31.2349,31.1301,31.2153,301700.0
2007-01-30 15:00:00,47.65,47.73,47.54,47.65,437400.0,31.2153,31.2677,31.1432,31.2153,437400.0
2007-01-30 15:30:00,47.64,47.67,47.51,47.54,476700.0,31.2087,31.2284,31.1235,31.1432,476700.0
2007-01-31 09:30:00,47.3,47.85,47.05,47.31,632500.0,31.1233,31.4852,30.9588,31.1299,632500.0
2007-01-31 10:00:00,47.32,47.8,47.29,47.68,513200.0,31.1364,31.4523,31.1167,31.3733,513200.0
2007-01-31 10:30:00,47.69,47.85,47.58,47.75,462200.0,31.3799,31.4852,31.3075,31.4194,462200.0
2007-01-31 11:00:00,47.75,48.33,47.73,48.13,815000.0,31.4194,31.801,31.4062,31.6694,815000.0
2007-01-31 11:30:00,48.12,48.19,48.04,48.17,310900.0,31.6628,31.7089,31.6102,31.6957,310900.0
2007-01-31 12:00:00,48.18,48.5,48.03,48.44,259100.0,31.7023,31.9129,31.6036,31.8734,259100.0
2007-01-31 12:30:00,48.43,48.5,48.14,48.2,337000.0,31.8668,31.9129,31.676,31.7155,337000.0
2007-01-31 13:00:00,48.2,48.73,48.11,48.67,331600.0,31.7155,32.0642,31.6562,32.0247,331600.0
2007-01-31 13:30:00,48.65,48.82,48.63,48.7,266500.0,32.0116,32.1234,31.9984,32.0445,266500.0
2007-01-31 14:00:00,48.7,49.07,48.63,49.0,487200.0,32.0445,32.2879,31.9984,32.2419,487200.0
2007-01-31 14:30:00,49.01,49.58,49.0,49.5,598900.0,32.2484,32.6235,32.2419,32.5709,598900.0
2007-01-31 15:00:00,49.5,49.9,49.5,49.84,674300.0,32.5709,32.8341,32.5709,32.7946,674300.0
2007-01-31 15:30:00,49.84,49.92,49.63,49.68,838500.0,32.7946,32.8472,32.6564,32.6893,838500.0
2007-02-01 09:30:00,49.55,50.15,49.45,50.11,956900.0,32.6038,32.9986,32.538,32.9722,956900.0
2007-02-01 10:00:00,50.1,50.77,50.09,50.58,730200.0,32.9657,33.4065,32.9591,33.2815,730200.0
2007-02-01 10:30:00,50.58,50.65,50.38,50.39,370400.0,33.2815,33.3276,33.1499,33.1565,370400.0
2007-02-01 11:00:00,50.39,50.56,50.12,50.55,340000.0,33.1565,33.2683,32.9788,33.2618,340000.0
2007-02-01 11:30:00,50.55,50.69,50.48,50.56,433800.0,33.2618,33.3539,33.2157,33.2683,433800.0
2007-02-01 12:00:00,50.54,50.62,50.24,50.29,319800.0,33.2552,33.3078,33.0578,33.0907,319800.0
2007-02-01 12:30:00,50.29,50.4,50.13,50.23,149600.0,33.0907,33.1631,32.9854,33.0512,149600.0
2007-02-01 13:00:00,50.21,50.38,50.21,50.33,221200.0,33.038,33.1499,33.038,33.117,221200.0
2007-02-01 13:30:00,50.33,50.54,50.26,50.45,214100.0,33.117,33.2552,33.0709,33.196,214100.0
2007-02-01 14:00:00,50.43,50.52,50.35,50.45,165600.0,33.1828,33.242,33.1302,33.196,165600.0
2007-02-01 14:30:00,50.45,50.5,50.23,50.27,155000.0,33.196,33.2289,33.0512,33.0775,155000.0
2007-02-01 15:00:00,50.27,50.48,50.26,50.46,333100.0,33.0775,33.2157,33.0709,33.2025,333100.0
2007-02-01 15:30:00,50.47,50.48,50.29,50.41,415100.0,33.2091,33.2157,33.0907,33.1696,415100.0
2007-02-02 09:30:00,50.36,51.21,50.25,51.16,646100.0,33.1367,33.696,33.0644,33.6631,646100.0
2007-02-02 10:00:00,51.16,51.16,50.72,50.72,685000.0,33.6631,33.6631,33.3736,33.3736,685000.0
2007-02-02 10:30:00,50.73,51.13,50.61,51.02,285300.0,33.3802,33.6434,33.3012,33.571,285300.0
2007-02-02 11:00:00,51.0,51.1,50.97,51.07,562500.0,33.5579,33.6237,33.5381,33.6039,562500.0
2007-02-02 11:30:00,51.08,51.22,51.06,51.16,175900.0,33.6105,33.7026,33.5973,33.6631,175900.0
2007-02-02 12:00:00,51.15,51.17,51.07,51.08,223500.0,33.6566,33.6697,33.6039,33.6105,223500.0
2007-02-02 12:30:00,51.09,51.22,51.08,51.22,334200.0,33.6171,33.7026,33.6105,33.7026,334200.0
2007-02-02 13:00:00,51.21,51.35,51.2,51.25,296100.0,33.696,33.7882,33.6895,33.7224,296100.0
2007-02-02 13:30:00,51.26,51.28,51.12,51.2,160700.0,33.7289,33.7421,33.6368,33.6895,160700.0
2007-02-02 14:00:00,51.22,51.24,51.08,51.12,278100.0,33.7026,33.7158,33.6105,33.6368,278100.0
2007-02-02 14:30:00,51.11,51.18,50.93,50.96,252600.0,33.6302,33.6763,33.5118,33.5315,252600.0
2007-02-02 15:00:00,50.96,51.06,50.82,51.02,160200.0,33.5315,33.5973,33.4394,33.571,160200.0
2007-02-02 15:30:00,51.0,51.02,50.84,50.89,237600.0,33.5579,33.571,33.4526,33.4855,237600.0
2007-02-05 09:30:00,50.55,50.75,50.08,50.29,391900.0,33.2618,33.3934,32.9525,33.0907,391900.0
2007-02-05 10:00:00,50.29,50.43,50.14,50.42,265400.0,33.0907,33.1828,32.992,33.1762,265400.0
2007-02-05 10:30:00,50.43,50.74,50.34,50.42,244300.0,33.1828,33.3868,33.1236,33.1762,244300.0
2007-02-05 11:00:00,50.42,50.79,50.4,50.78,208600.0,33.1762,33.4197,33.1631,33.4131,208600.0
2007-02-05 11:30:00,50.78,50.79,50.35,50.35,151500.0,33.4131,33.4197,33.1302,33.1302,151500.0
2007-02-05 12:00:00,50.36,50.51,50.29,50.32,189400.0,33.1367,33.2354,33.0907,33.1104,189400.0
2007-02-05 12:30:00,50.31,50.41,50.23,50.26,205900.0,33.1038,33.1696,33.0512,33.0709,205900.0
2007-02-05 13:00:00,50.26,50.34,50.15,50.21,172900.0,33.0709,33.1236,32.9986,33.038,172900.0
2007-02-05 13:30:00,50.21,50.33,50.15,50.24,181900.0,33.038,33.117,32.9986,33.0578,181900.0
2007-02-05 14:00:00,50.24,50.37,50.14,50.36,247400.0,33.0578,33.1433,32.992,33.1367,247400.0
2007-02-05 14:30:00,50.37,50.37,50.09,50.31,202900.0,33.1433,33.1433,32.9591,33.1038,202900.0
2007-02-05 15:00:00,50.29,50.3,49.86,49.96,324800.0,33.0907,33.0973,32.8077,32.8735,324800.0
2007-02-05 15:30:00,49.95,50.05,49.9,49.97,292200.0,32.867,32.9328,32.8341,32.8801,292200.0
2007-02-06 09:30:00,49.98,50.06,49.67,49.78,312000.0,32.8867,32.9393,32.6827,32.7551,312000.0
2007-02-06 10:00:00,49.77,50.02,49.58,49.91,331400.0,32.7485,32.913,32.6235,32.8406,331400.0
2007-02-06 10:30:00,49.89,49.95,49.75,49.77,238000.0,32.8275,32.867,32.7354,32.7485,238000.0
2007-02-06 11:00:00,49.78,49.87,49.67,49.79,284700.0,32.7551,32.8143,32.6827,32.7617,284700.0
2007-02-06 11:30:00,49.79,49.97,49.77,49.8,187100.0,32.7617,32.8801,32.7485,32.7683,187100.0
2007-02-06 12:00:00,49.79,50.02,49.77,49.9,276800.0,32.7617,32.913,32.7485,32.8341,276800.0
2007-02-06 12:30:00,49.9,50.09,49.84,49.91,302300.0,32.8341,32.9591,32.7946,32.8406,302300.0
2007-02-06 13:00:00,49.91,50.04,49.91,49.95,235200.0,32.8406,32.9262,32.8406,32.867,235200.0
2007-02-06 13:30:00,49.95,50.14,49.92,49.95,261300.0,32.867,32.992,32.8472,32.867,261300.0
2007-02-06 14:00:00,49.94,50.07,49.87,50.05,226700.0,32.8604,32.9459,32.8143,32.9328,226700.0
2007-02-06 14:30:00,50.05,50.05,49.65,49.66,404100.0,32.9328,32.9328,32.6696,32.6761,404100.0
2007-02-06 15:00:00,49.67,50.03,49.64,49.91,423200.0,32.6827,32.9196,32.663,32.8406,423200.0
2007-02-06 15:30:00,49.9,49.95,49.79,49.86,397800.0,32.8341,32.867,32.7617,32.8077,397800.0
2007-02-07 09:30:00,50.1,50.9,49.91,50.63,470800.0,32.9657,33.4921,32.8406,33.3144,470800.0
2007-02-07 10:00:00,50.63,50.63,50.38,50.5,571200.0,33.3144,33.3144,33.1499,33.2289,571200.0
2007-02-07 10:30:00,50.5,50.52,50.23,50.37,275700.0,33.2289,33.242,33.0512,33.1433,275700.0
2007-02-07 11:00:00,50.37,50.42,49.92,50.35,576300.0,33.1433,33.1762,32.8472,33.1302,576300.0
2007-02-07 11:30:00,50.33,50.35,50.1,50.15,292400.0,33.117,33.1302,32.9657,32.9986,292400.0
2007-02-07 12:00:00,50.15,50.18,49.96,50.01,304800.0,32.9986,33.0183,32.8735,32.9064,304800.0
2007-02-07 12:30:00,50.02,50.1,49.92,50.01,163300.0,32.913,32.9657,32.8472,32.9064,163300.0
2007-02-07 13:00:00,50.02,50.02,49.81,49.93,325100.0,32.913,32.913,32.7748,32.8538,325100.0
2007-02-07 13:30:00,49.91,49.91,49.67,49.77,294500.0,32.8406,32.8406,32.6827,32.7485,294500.0
2007-02-07 14:00:00,49.77,49.87,49.76,49.78,146900.0,32.7485,32.8143,32.7419,32.7551,146900.0
2007-02-07 14:30:00,49.78,49.79,49.67,49.7,241300.0,32.7551,32.7617,32.6827,32.7025,241300.0
2007-02-07 15:00:00,49.7,49.75,49.6,49.72,232600.0,32.7025,32.7354,32.6367,32.7156,232600.0
2007-02-07 15:30:00,49.7,49.7,49.45,49.68,767800.0,32.7025,32.7025,32.538,32.6893,767800.0
2007-02-08 09:30:00,49.65,49.73,49.1,49.49,318800.0,32.6696,32.7222,32.3077,32.5643,318800.0
2007-02-08 10:00:00,49.5,49.62,49.24,49.28,319500.0,32.5709,32.6498,32.3998,32.4261,319500.0
2007-02-08 10:30:00,49.28,49.39,49.18,49.3,151500.0,32.4261,32.4985,32.3603,32.4393,151500.0
2007-02-08 11:00:00,49.31,49.62,49.25,49.6,163000.0,32.4458,32.6498,32.4064,32.6367,163000.0
2007-02-08 11:30:00,49.61,49.62,49.29,49.53,194400.0,32.6432,32.6498,32.4327,32.5906,194400.0
2007-02-08 12:00:00,49.54,49.54,49.2,49.41,200100.0,32.5972,32.5972,32.3735,32.5116,200100.0
2007-02-08 12:30:00,49.4,49.47,49.37,49.4,120600.0,32.5051,32.5511,32.4853,32.5051,120600.0
2007-02-08 13:00:00,49.4,49.41,49.04,49.11,278500.0,32.5051,32.5116,32.2682,32.3142,278500.0
2007-02-08 13:30:00,49.12,49.12,48.98,49.09,321800.0,32.3208,32.3208,32.2287,32.3011,321800.0
2007-02-08 14:00:00,49.09,49.32,49.06,49.11,260500.0,32.3011,32.4524,32.2813,32.3142,260500.0
2007-02-08 14:30:00,49.1,49.15,49.04,49.07,202200.0,32.3077,32.3406,32.2682,32.2879,202200.0
2007-02-08 15:00:00,49.07,49.21,49.02,49.08,277800.0,32.2879,32.38,32.255,32.2945,277800.0
2007-02-08 15:30:00,49.08,49.11,48.86,49.04,436800.0,32.2945,32.3142,32.1497,32.2682,436800.0
2007-02-09 09:30:00,49.15,49.86,49.1,49.6,1014200.0,32.3406,32.8077,32.3077,32.6367,1014200.0
2007-02-09 10:00:00,49.61,49.63,49.27,49.33,158700.0,32.6432,32.6564,32.4195,32.459,158700.0
2007-02-09 10:30:00,49.33,49.54,49.32,49.39,571600.0,32.459,32.5972,32.4524,32.4985,571600.0
2007-02-09 11:00:00,49.37,49.68,49.35,49.64,111700.0,32.4853,32.6893,32.4722,32.663,111700.0
2007-02-09 11:30:00,49.64,49.85,49.55,49.83,114500.0,32.663,32.8012,32.6038,32.788,114500.0
2007-02-09 12:00:00,49.83,49.84,49.68,49.76,113800.0,32.788,32.7946,32.6893,32.7419,113800.0
2007-02-09 12:30:00,49.76,49.77,49.56,49.65,246100.0,32.7419,32.7485,32.6103,32.6696,246100.0
2007-02-09 13:00:00,49.65,49.65,49.18,49.36,292500.0,32.6696,32.6696,32.3603,32.4787,292500.0
2007-02-09 13:30:00,49.36,49.37,48.88,49.07,346100.0,32.4787,32.4853,32.1629,32.2879,346100.0
2007-02-09 14:00:00,49.08,49.2,48.82,48.84,175000.0,32.2945,32.3735,32.1234,32.1366,175000.0
2007-02-09 14:30:00,48.86,48.98,48.71,48.78,192400.0,32.1497,32.2287,32.051,32.0971,192400.0
2007-02-09 15:00:00,48.79,49.04,48.79,48.85,204400.0,32.1037,32.2682,32.1037,32.1432,204400.0
2007-02-09 15:30:00,48.85,49.06,48.82,48.98,250400.0,32.1432,32.2813,32.1234,32.2287,250400.0
2007-02-12 09:30:00,49.01,49.2,48.16,48.46,503200.0,32.2484,32.3735,31.6891,31.8865,503200.0
2007-02-12 10:00:00,48.46,48.57,48.37,48.41,311400.0,31.8865,31.9589,31.8273,31.8536,311400.0
2007-02-12 10:30:00,48.41,48.43,48.15,48.23,197100.0,31.8536,31.8668,31.6826,31.7352,197100.0
2007-02-12 11:00:00,48.23,48.42,48.22,48.4,202200.0,31.7352,31.8602,31.7286,31.8471,202200.0
2007-02-12 11:30:00,48.39,48.53,48.36,48.47,291300.0,31.8405,31.9326,31.8207,31.8931,291300.0
2007-02-12 12:00:00,48.47,48.56,48.34,48.54,265600.0,31.8931,31.9523,31.8076,31.9392,265600.0
2007-02-12 12:30:00,48.53,48.54,48.41,48.48,109800.0,31.9326,31.9392,31.8536,31.8997,109800.0
2007-02-12 13:00:00,48.48,48.71,48.46,48.64,204400.0,31.8997,32.051,31.8865,32.005,204400.0
2007-02-12 13:30:00,48.64,48.66,48.38,48.51,187900.0,32.005,32.0181,31.8339,31.9194,187900.0
2007-02-12 14:00:00,48.48,48.57,48.31,48.33,199800.0,31.8997,31.9589,31.7878,31.801,199800.0
2007-02-12 14:30:00,48.32,48.45,48.25,48.4,302500.0,31.7944,31.88,31.7484,31.8471,302500.0
2007-02-12 15:00:00,48.41,48.52,48.38,48.48,277300.0,31.8536,31.926,31.8339,31.8997,277300.0
2007-02-12 15:30:00,48.48,48.51,48.37,48.48,406100.0,31.8997,31.9194,31.8273,31.8997,406100.0
2007-02-13 09:30:00,48.75,50.14,48.52,50.13,420500.0,32.0774,32.992,31.926,32.9854,420500.0
2007-02-13 10:00:00,50.13,50.2,49.95,50.02,774700.0,32.9854,33.0315,32.867,32.913,774700.0
2007-02-13 10:30:00,50.01,50.37,50.01,50.1,423000.0,32.9064,33.1433,32.9064,32.9657,423000.0
2007-02-13 11:00:00,50.1,50.26,50.01,50.07,170100.0,32.9657,33.0709,32.9064,32.9459,170100.0
2007-02-13 11:30:00,50.07,50.46,50.05,50.4,371400.0,32.9459,33.2025,32.9328,33.1631,371400.0
2007-02-13 12:00:00,50.39,50.45,50.15,50.26,322500.0,33.1565,33.196,32.9986,33.0709,322500.0
2007-02-13 12:30:00,50.25,50.62,50.25,50.42,317800.0,33.0644,33.3078,33.0644,33.1762,317800.0
2007-02-13 13:00:00,50.41,50.46,50.38,50.38,253200.0,33.1696,33.2025,33.1499,33.1499,253200.0
2007-02-13 13:30:00,50.39,50.58,50.36,50.58,321700.0,33.1565,33.2815,33.1367,33.2815,321700.0
2007-02-13 14:00:00,50.58,50.58,50.31,50.5,187400.0,33.2815,33.2815,33.1038,33.2289,187400.0
2007-02-13 14:30:00,50.5,50.51,50.23,50.37,308900.0,33.2289,33.2354,33.0512,33.1433,308900.0
2007-02-13 15:00:00,50.38,50.43,50.26,50.33,245900.0,33.1499,33.1828,33.0709,33.117,245900.0
2007-02-13 15:30:00,50.32,50.48,50.21,50.37,683000.0,33.1104,33.2157,33.038,33.1433,683000.0
2007-02-14 09:30:00,50.5,50.75,50.35,50.44,556400.0,33.2289,33.3934,33.1302,33.1894,556400.0
2007-02-14 10:00:00,50.44,51.07,50.44,50.74,649000.0,33.1894,33.6039,33.1894,33.3868,649000.0
2007-02-14 10:30:00,50.74,51.0,50.45,50.88,293000.0,33.3868,33.5579,33.196,33.4789,293000.0
2007-02-14 11:00:00,50.9,51.1,50.83,51.05,281800.0,33.4921,33.6237,33.446,33.5908,281800.0
2007-02-14 11:30:00,51.04,51.44,50.95,51.38,330800.0,33.5842,33.8474,33.525,33.8079,330800.0
2007-02-14 12:00:00,51.38,51.54,51.35,51.46,169200.0,33.8079,33.9132,33.7882,33.8605,169200.0
2007-02-14 12:30:00,51.46,51.76,51.45,51.73,323100.0,33.8605,34.0579,33.854,34.0382,323100.0
2007-02-14 13:00:00,51.73,51.9,51.64,51.75,330500.0,34.0382,34.1501,33.979,34.0514,330500.0
2007-02-14 13:30:00,51.75,52.03,51.73,51.95,347000.0,34.0514,34.2356,34.0382,34.183,347000.0
2007-02-14 14:00:00,51.95,52.54,51.94,52.17,581400.0,34.183,34.5712,34.1764,34.3277,581400.0
2007-02-14 14:30:00,52.16,52.4,52.12,52.25,276600.0,34.3211,34.4791,34.2948,34.3804,276600.0
2007-02-14 15:00:00,52.24,52.5,52.17,52.41,280500.0,34.3738,34.5449,34.3277,34.4856,280500.0
2007-02-14 15:30:00,52.4,52.49,52.18,52.19,531000.0,34.4791,34.5383,34.3343,34.3409,531000.0
2007-02-15 09:30:00,52.55,52.68,51.88,52.24,538700.0,34.5778,34.6633,34.1369,34.3738,538700.0
2007-02-15 10:00:00,52.23,52.23,51.69,51.7,276400.0,34.3672,34.3672,34.0119,34.0185,276400.0
2007-02-15 10:30:00,51.69,51.71,51.2,51.28,512100.0,34.0119,34.025,33.6895,33.7421,512100.0
2007-02-15 11:00:00,51.26,51.32,50.91,51.29,319500.0,33.7289,33.7684,33.4986,33.7487,319500.0
2007-02-15 11:30:00,51.29,51.62,51.19,51.61,274000.0,33.7487,33.9658,33.6829,33.9592,274000.0
2007-02-15 12:00:00,51.61,51.61,51.13,51.28,460500.0,33.9592,33.9592,33.6434,33.7421,460500.0
2007-02-15 12:30:00,51.29,51.42,51.27,51.29,423100.0,33.7487,33.8342,33.7355,33.7487,423100.0
2007-02-15 13:00:00,51.29,51.32,51.12,51.16,102000.0,33.7487,33.7684,33.6368,33.6631,102000.0
2007-02-15 13:30:00,51.14,51.35,51.14,51.3,118100.0,33.65,33.7882,33.65,33.7553,118100.0
2007-02-15 14:00:00,51.3,51.48,51.25,51.4,236000.0,33.7553,33.8737,33.7224,33.8211,236000.0
2007-02-15 14:30:00,51.4,51.8,51.39,51.64,381600.0,33.8211,34.0843,33.8145,33.979,381600.0
2007-02-15 15:00:00,51.65,51.7,51.43,51.59,221700.0,33.9856,34.0185,33.8408,33.9461,221700.0
2007-02-15 15:30:00,51.58,51.65,51.44,51.47,271600.0,33.9395,33.9856,33.8474,33.8671,271600.0
2007-02-16 09:30:00,51.46,51.9,51.2,51.43,510100.0,33.8605,34.1501,33.6895,33.8408,510100.0
2007-02-16 10:00:00,51.43,51.54,51.05,51.13,407900.0,33.8408,33.9132,33.5908,33.6434,407900.0
2007-02-16 10:30:00,51.14,51.78,51.07,51.78,334800.0,33.65,34.0711,33.6039,34.0711,334800.0
2007-02-16 11:00:00,51.78,51.79,51.58,51.61,229700.0,34.0711,34.0777,33.9395,33.9592,229700.0
2007-02-16 11:30:00,51.62,51.87,51.39,51.42,146800.0,33.9658,34.1303,33.8145,33.8342,146800.0
2007-02-16 12:00:00,51.42,51.48,51.1,51.29,166900.0,33.8342,33.8737,33.6237,33.7487,166900.0
2007-02-16 12:30:00,51.3,51.45,51.1,51.13,213500.0,33.7553,33.854,33.6237,33.6434,213500.0
2007-02-16 13:00:00,51.13,51.18,50.82,50.87,180000.0,33.6434,33.6763,33.4394,33.4723,180000.0
2007-02-16 13:30:00,50.86,50.86,50.62,50.75,330900.0,33.4657,33.4657,33.3078,33.3934,330900.0
2007-02-16 14:00:00,50.74,50.9,50.69,50.85,155700.0,33.3868,33.4921,33.3539,33.4592,155700.0
2007-02-16 14:30:00,50.85,51.04,50.8,50.81,138500.0,33.4592,33.5842,33.4263,33.4328,138500.0
2007-02-16 15:00:00,50.8,51.21,50.74,51.17,174600.0,33.4263,33.696,33.3868,33.6697,174600.0
2007-02-16 15:30:00,51.16,51.25,51.07,51.25,252000.0,33.6631,33.7224,33.6039,33.7224,252000.0
2007-02-20 09:30:00,51.0,51.6,50.64,51.13,303500.0,33.5579,33.9527,33.321,33.6434,303500.0
2007-02-20 10:00:00,51.13,51.18,50.91,51.06,243000.0,33.6434,33.6763,33.4986,33.5973,243000.0
2007-02-20 10:30:00,51.07,51.2,50.92,51.15,110100.0,33.6039,33.6895,33.5052,33.6566,110100.0
2007-02-20 11:00:00,51.15,51.2,50.96,51.16,101600.0,33.6566,33.6895,33.5315,33.6631,101600.0
2007-02-20 11:30:00,51.16,51.23,50.9,50.9,105700.0,33.6631,33.7092,33.4921,33.4921,105700.0
2007-02-20 12:00:00,50.92,51.0,50.85,50.94,98000.0,33.5052,33.5579,33.4592,33.5184,98000.0
2007-02-20 12:30:00,50.93,50.97,50.83,50.93,88900.0,33.5118,33.5381,33.446,33.5118,88900.0
2007-02-20 13:00:00,50.94,51.18,50.94,51.17,120300.0,33.5184,33.6763,33.5184,33.6697,120300.0
2007-02-20 13:30:00,51.18,51.38,51.15,51.38,135400.0,33.6763,33.8079,33.6566,33.8079,135400.0
2007-02-20 14:00:00,51.38,51.39,51.15,51.3,73400.0,33.8079,33.8145,33.6566,33.7553,73400.0
2007-02-20 14:30:00,51.29,51.3,51.16,51.23,86400.0,33.7487,33.7553,33.6631,33.7092,86400.0
2007-02-20 15:00:00,51.22,51.47,51.2,51.44,122800.0,33.7026,33.8671,33.6895,33.8474,122800.0
2007-02-20 15:30:00,51.43,51.48,51.36,51.41,316900.0,33.8408,33.8737,33.7947,33.8276,316900.0
2007-02-21 09:30:00,50.5,51.81,50.16,51.76,341600.0,33.2289,34.0908,33.0051,34.0579,341600.0
2007-02-21 10:00:00,51.77,51.9,51.47,51.76,256100.0,34.0645,34.1501,33.8671,34.0579,256100.0
2007-02-21 10:30:00,51.75,51.82,51.44,51.78,112100.0,34.0514,34.0974,33.8474,34.0711,112100.0
2007-02-21 11:00:00,51.78,51.83,51.6,51.61,96600.0,34.0711,34.104,33.9527,33.9592,96600.0
2007-02-21 11:30:00,51.63,51.96,51.58,51.76,140800.0,33.9724,34.1895,33.9395,34.0579,140800.0
2007-02-21 12:00:00,51.77,52.29,51.65,52.14,191800.0,34.0645,34.4067,33.9856,34.308,191800.0
2007-02-21 12:30:00,52.15,52.38,52.04,52.28,205600.0,34.3146,34.4659,34.2422,34.4001,205600.0
2007-02-21 13:00:00,52.28,52.28,52.09,52.28,168000.0,34.4001,34.4001,34.2751,34.4001,168000.0
2007-02-21 13:30:00,52.26,52.39,52.12,52.17,189800.0,34.3869,34.4725,34.2948,34.3277,189800.0
2007-02-21 14:00:00,52.16,52.25,52.0,52.07,128200.0,34.3211,34.3804,34.2159,34.2619,128200.0
2007-02-21 14:30:00,52.05,52.13,51.93,52.11,121500.0,34.2488,34.3014,34.1698,34.2882,121500.0
2007-02-21 15:00:00,52.09,52.21,51.97,52.09,183300.0,34.2751,34.354,34.1961,34.2751,183300.0
2007-02-21 15:30:00,52.08,52.2,52.01,52.01,282400.0,34.2685,34.3475,34.2224,34.2224,282400.0
2007-02-22 09:30:00,52.1,52.56,51.82,52.39,367500.0,34.2817,34.5843,34.0974,34.4725,367500.0
2007-02-22 10:00:00,52.38,52.49,51.85,52.4,392600.0,34.4659,34.5383,34.1172,34.4791,392600.0
2007-02-22 10:30:00,52.39,52.6,52.23,52.27,356400.0,34.4725,34.6107,34.3672,34.3935,356400.0
2007-02-22 11:00:00,52.27,52.27,51.5,51.51,233900.0,34.3935,34.3935,33.8869,33.8934,233900.0
2007-02-22 11:30:00,51.53,51.62,51.41,51.47,409200.0,33.9066,33.9658,33.8276,33.8671,409200.0
2007-02-22 12:00:00,51.47,51.53,51.23,51.31,168300.0,33.8671,33.9066,33.7092,33.7618,168300.0
2007-02-22 12:30:00,51.31,51.55,51.26,51.43,259200.0,33.7618,33.9198,33.7289,33.8408,259200.0
2007-02-22 13:00:00,51.42,51.42,51.19,51.19,145500.0,33.8342,33.8342,33.6829,33.6829,145500.0
2007-02-22 13:30:00,51.19,51.24,51.1,51.22,144600.0,33.6829,33.7158,33.6237,33.7026,144600.0
2007-02-22 14:00:00,51.22,51.27,51.14,51.21,160400.0,33.7026,33.7355,33.65,33.696,160400.0
2007-02-22 14:30:00,51.22,51.22,50.91,51.0,343400.0,33.7026,33.7026,33.4986,33.5579,343400.0
2007-02-22 15:00:00,51.01,51.15,50.96,51.07,321300.0,33.5644,33.6566,33.5315,33.6039,321300.0
2007-02-22 15:30:00,51.07,51.29,51.06,51.15,277800.0,33.6039,33.7487,33.5973,33.6566,277800.0
2007-02-23 09:30:00,50.98,51.19,50.5,50.51,224200.0,33.5447,33.6829,33.2289,33.2354,224200.0
2007-02-23 10:00:00,50.51,50.66,50.26,50.31,299500.0,33.2354,33.3341,33.0709,33.1038,299500.0
2007-02-23 10:30:00,50.32,50.68,50.22,50.23,298000.0,33.1104,33.3473,33.0446,33.0512,298000.0
2007-02-23 11:00:00,50.24,50.62,50.23,50.57,242000.0,33.0578,33.3078,33.0512,33.2749,242000.0
2007-02-23 11:30:00,50.57,50.76,50.56,50.71,261300.0,33.2749,33.3999,33.2683,33.367,261300.0
2007-02-23 12:00:00,50.71,50.78,50.61,50.61,256500.0,33.367,33.4131,33.3012,33.3012,256500.0
2007-02-23 12:30:00,50.61,50.68,50.41,50.68,113500.0,33.3012,33.3473,33.1696,33.3473,113500.0
2007-02-23 13:00:00,50.69,50.79,50.49,50.68,75300.0,33.3539,33.4197,33.2223,33.3473,75300.0
2007-02-23 13:30:00,50.73,50.81,50.61,50.68,72900.0,33.3802,33.4328,33.3012,33.3473,72900.0
2007-02-23 14:00:00,50.66,50.88,50.64,50.88,132000.0,33.3341,33.4789,33.321,33.4789,132000.0
2007-02-23 14:30:00,50.87,51.1,50.87,51.09,180300.0,33.4723,33.6237,33.4723,33.6171,180300.0
2007-02-23 15:00:00,51.08,51.11,50.93,50.97,137000.0,33.6105,33.6302,33.5118,33.5381,137000.0
2007-02-23 15:30:00,50.96,51.02,50.89,50.99,195700.0,33.5315,33.571,33.4855,33.5513,195700.0
2007-02-26 09:30:00,50.85,50.85,49.96,50.21,385900.0,33.4592,33.4592,32.8735,33.038,385900.0
2007-02-26 10:00:00,50.24,50.24,49.97,50.02,405200.0,33.0578,33.0578,32.8801,32.913,405200.0
2007-02-26 10:30:00,50.02,50.11,49.88,49.96,387400.0,32.913,32.9722,32.8209,32.8735,387400.0
2007-02-26 11:00:00,49.97,50.06,49.71,49.82,324900.0,32.8801,32.9393,32.709,32.7814,324900.0
2007-02-26 11:30:00,49.81,50.03,49.77,49.97,398500.0,32.7748,32.9196,32.7485,32.8801,398500.0
2007-02-26 12:00:00,49.98,50.11,49.9,49.93,198100.0,32.8867,32.9722,32.8341,32.8538,198100.0
2007-02-26 12:30:00,49.93,49.95,49.77,49.83,225300.0,32.8538,32.867,32.7485,32.788,225300.0
2007-02-26 13:00:00,49.84,49.9,49.78,49.82,108200.0,32.7946,32.8341,32.7551,32.7814,108200.0
2007-02-26 13:30:00,49.81,49.86,49.73,49.76,118300.0,32.7748,32.8077,32.7222,32.7419,118300.0
2007-02-26 14:00:00,49.76,49.95,49.75,49.87,133800.0,32.7419,32.867,32.7354,32.8143,133800.0
2007-02-26 14:30:00,49.86,49.91,49.81,49.86,93200.0,32.8077,32.8406,32.7748,32.8077,93200.0
2007-02-26 15:00:00,49.86,49.91,49.68,49.69,208200.0,32.8077,32.8406,32.6893,32.6959,208200.0
2007-02-26 15:30:00,49.69,49.79,49.57,49.75,378700.0,32.6959,32.7617,32.6169,32.7354,378700.0
2007-02-27 09:30:00,48.95,48.96,48.3,48.65,423900.0,32.209,32.2155,31.7813,32.0116,423900.0
2007-02-27 10:00:00,48.66,49.09,48.58,49.0,244700.0,32.0181,32.3011,31.9655,32.2419,244700.0
2007-02-27 10:30:00,48.99,49.17,48.58,49.14,274000.0,32.2353,32.3537,31.9655,32.334,274000.0
2007-02-27 11:00:00,49.14,49.17,48.57,48.73,273100.0,32.334,32.3537,31.9589,32.0642,273100.0
2007-02-27 11:30:00,48.73,48.76,48.5,48.51,220000.0,32.0642,32.0839,31.9129,31.9194,220000.0
2007-02-27 12:00:00,48.5,48.62,48.4,48.47,299900.0,31.9129,31.9918,31.8471,31.8931,299900.0
2007-02-27 12:30:00,48.49,48.59,48.22,48.22,218100.0,31.9063,31.9721,31.7286,31.7286,218100.0
2007-02-27 13:00:00,48.22,48.59,48.07,48.09,213300.0,31.7286,31.9721,31.6299,31.6431,213300.0
2007-02-27 13:30:00,48.09,48.59,47.92,47.96,235800.0,31.6431,31.9721,31.5312,31.5575,235800.0
2007-02-27 14:00:00,47.95,48.59,47.12,47.13,575500.0,31.551,31.9721,31.0048,31.0114,575500.0
2007-02-27 14:30:00,47.18,48.59,46.93,47.03,558500.0,31.0443,31.9721,30.8798,30.9456,558500.0
2007-02-27 15:00:00,47.03,48.59,46.68,47.5,482500.0,30.9456,31.9721,30.7153,31.2549,482500.0
2007-02-27 15:30:00,47.5,47.71,47.21,47.37,328400.0,31.2549,31.393,31.0641,31.1693,328400.0
2007-02-28 09:30:00,47.55,47.67,47.03,47.27,520400.0,31.2878,31.3667,30.9456,31.1035,520400.0
2007-02-28 10:00:00,47.27,47.48,47.01,47.48,233500.0,31.1035,31.2417,30.9325,31.2417,233500.0
2007-02-28 10:30:00,47.33,47.78,47.24,47.57,203400.0,31.143,31.4391,31.0838,31.3009,203400.0
2007-02-28 11:00:00,47.4,48.08,47.37,48.01,335500.0,31.1891,31.6365,31.1693,31.5904,335500.0
2007-02-28 11:30:00,48.0,48.05,47.71,47.71,189300.0,31.5839,31.6168,31.393,31.393,189300.0
2007-02-28 12:00:00,47.71,47.76,47.46,47.5,129500.0,31.393,31.4259,31.2286,31.2549,129500.0
2007-02-28 12:30:00,47.49,47.65,47.3,47.62,188900.0,31.2483,31.3536,31.1233,31.3338,188900.0
2007-02-28 13:00:00,47.62,47.75,47.59,47.73,200000.0,31.3338,31.4194,31.3141,31.4062,200000.0
2007-02-28 13:30:00,47.72,47.75,47.46,47.53,145500.0,31.3996,31.4194,31.2286,31.2746,145500.0
2007-02-28 14:00:00,47.51,47.6,47.29,47.38,187800.0,31.2615,31.3207,31.1167,31.1759,187800.0
2007-02-28 14:30:00,47.38,47.53,47.29,47.39,192300.0,31.1759,31.2746,31.1167,31.1825,192300.0
2007-02-28 15:00:00,47.38,47.5,47.37,47.44,212500.0,31.1759,31.2549,31.1693,31.2154,212500.0
2007-02-28 15:30:00,47.43,47.5,47.34,47.41,440800.0,31.2088,31.2549,31.1496,31.1957,440800.0
2007-03-01 09:30:00,47.18,47.4,46.11,46.45,423600.0,31.0443,31.1891,30.3403,30.564,423600.0
2007-03-01 10:00:00,46.45,47.3,46.34,46.88,589600.0,30.564,31.1233,30.4916,30.8469,589600.0
2007-03-01 10:30:00,46.9,47.17,46.74,46.97,259100.0,30.8601,31.0377,30.7548,30.9061,259100.0
2007-03-01 11:00:00,46.92,47.21,46.86,47.1,400200.0,30.8732,31.0641,30.8338,30.9917,400200.0
2007-03-01 11:30:00,47.08,47.13,46.71,46.78,369700.0,30.9785,31.0114,30.7351,30.7811,369700.0
2007-03-01 12:00:00,46.78,46.82,46.64,46.73,306400.0,30.7811,30.8074,30.689,30.7482,306400.0
2007-03-01 12:30:00,46.73,47.07,46.72,47.06,312000.0,30.7482,30.9719,30.7416,30.9654,312000.0
2007-03-01 13:00:00,47.06,47.09,46.73,46.88,235700.0,30.9654,30.9851,30.7482,30.8469,235700.0
2007-03-01 13:30:00,46.89,47.08,46.8,47.08,215600.0,30.8535,30.9785,30.7943,30.9785,215600.0
2007-03-01 14:00:00,47.07,47.18,46.88,46.89,286600.0,30.9719,31.0443,30.8469,30.8535,286600.0
2007-03-01 14:30:00,46.88,46.96,46.75,46.9,695800.0,30.8469,30.8996,30.7614,30.8601,695800.0
2007-03-01 15:00:00,46.91,47.05,46.87,46.99,641100.0,30.8667,30.9588,30.8403,30.9193,641100.0
2007-03-01 15:30:00,47.0,47.15,46.87,47.08,579800.0,30.9259,31.0246,30.8403,30.9785,579800.0
2007-03-02 09:30:00,47.01,47.49,46.87,47.48,371900.0,30.9325,31.2483,30.8403,31.2417,371900.0
2007-03-02 10:00:00,47.46,47.61,47.1,47.15,229500.0,31.2286,31.3272,30.9917,31.0246,229500.0
2007-03-02 10:30:00,47.16,47.3,47.0,47.09,200300.0,31.0312,31.1233,30.9259,30.9851,200300.0
2007-03-02 11:00:00,47.09,47.1,46.71,46.72,190400.0,30.9851,30.9917,30.7351,30.7416,190400.0
2007-03-02 11:30:00,46.73,46.83,46.5,46.5,235700.0,30.7482,30.814,30.5969,30.5969,235700.0
2007-03-02 12:00:00,46.5,46.53,46.25,46.25,300900.0,30.5969,30.6166,30.4324,30.4324,300900.0
2007-03-02 12:30:00,46.27,46.35,46.14,46.26,368900.0,30.4455,30.4982,30.36,30.439,368900.0
2007-03-02 13:00:00,46.25,46.38,46.11,46.35,479700.0,30.4324,30.5179,30.3403,30.4982,479700.0
2007-03-02 13:30:00,46.36,46.48,46.26,46.45,195800.0,30.5048,30.5837,30.439,30.564,195800.0
2007-03-02 14:00:00,46.46,46.52,46.25,46.46,181800.0,30.5706,30.61,30.4324,30.5706,181800.0
2007-03-02 14:30:00,46.45,46.7,46.42,46.63,188500.0,30.564,30.7285,30.5442,30.6824,188500.0
2007-03-02 15:00:00,46.63,46.88,46.57,46.69,236600.0,30.6824,30.8469,30.6429,30.7219,236600.0
2007-03-02 15:30:00,46.68,46.69,46.36,46.37,433700.0,30.7153,30.7219,30.5048,30.5113,433700.0
2007-03-05 09:30:00,45.75,46.14,45.38,46.14,339200.0,30.1034,30.36,29.8599,30.36,339200.0
2007-03-05 10:00:00,46.12,46.64,45.99,46.39,281200.0,30.3468,30.689,30.2613,30.5245,281200.0
2007-03-05 10:30:00,46.39,46.62,46.27,46.62,302000.0,30.5245,30.6758,30.4455,30.6758,302000.0
2007-03-05 11:00:00,46.61,46.87,46.57,46.7,216200.0,30.6693,30.8403,30.6429,30.7285,216200.0
2007-03-05 11:30:00,46.71,46.73,46.54,46.62,204600.0,30.7351,30.7482,30.6232,30.6758,204600.0
2007-03-05 12:00:00,46.6,46.73,46.58,46.7,238800.0,30.6627,30.7482,30.6495,30.7285,238800.0
2007-03-05 12:30:00,46.7,46.75,46.47,46.5,150800.0,30.7285,30.7614,30.5771,30.5969,150800.0
2007-03-05 13:00:00,46.5,46.67,46.42,46.5,122800.0,30.5969,30.7087,30.5442,30.5969,122800.0
2007-03-05 13:30:00,46.5,46.84,46.49,46.66,218500.0,30.5969,30.8206,30.5903,30.7022,218500.0
2007-03-05 14:00:00,46.67,46.77,46.45,46.46,164800.0,30.7087,30.7745,30.564,30.5706,164800.0
2007-03-05 14:30:00,46.46,46.55,46.39,46.41,138000.0,30.5706,30.6298,30.5245,30.5377,138000.0
2007-03-05 15:00:00,46.42,46.52,46.25,46.45,261100.0,30.5442,30.61,30.4324,30.564,261100.0
2007-03-05 15:30:00,46.45,46.45,46.04,46.07,348800.0,30.564,30.564,30.2942,30.3139,348800.0
2007-03-06 09:30:00,46.7,47.02,46.38,46.46,288100.0,30.7285,30.939,30.5179,30.5706,288100.0
2007-03-06 10:00:00,46.48,46.69,46.42,46.52,269800.0,30.5837,30.7219,30.5442,30.61,269800.0
2007-03-06 10:30:00,46.53,46.7,46.5,46.52,258900.0,30.6166,30.7285,30.5969,30.61,258900.0
2007-03-06 11:00:00,46.51,46.61,46.42,46.5,223400.0,30.6035,30.6693,30.5442,30.5969,223400.0
2007-03-06 11:30:00,46.5,46.59,46.35,46.35,203600.0,30.5969,30.6561,30.4982,30.4982,203600.0
2007-03-06 12:00:00,46.36,46.51,46.35,46.51,190000.0,30.5048,30.6035,30.4982,30.6035,190000.0
2007-03-06 12:30:00,46.52,46.62,46.51,46.59,309100.0,30.61,30.6758,30.6035,30.6561,309100.0
2007-03-06 13:00:00,46.6,46.64,46.52,46.62,126000.0,30.6627,30.689,30.61,30.6758,126000.0
2007-03-06 13:30:00,46.62,46.71,46.54,46.59,309200.0,30.6758,30.7351,30.6232,30.6561,309200.0
2007-03-06 14:00:00,46.6,46.73,46.55,46.62,167500.0,30.6627,30.7482,30.6298,30.6758,167500.0
2007-03-06 14:30:00,46.62,46.69,46.51,46.69,165600.0,30.6758,30.7219,30.6035,30.7219,165600.0
2007-03-06 15:00:00,46.69,46.71,46.59,46.62,269900.0,30.7219,30.7351,30.6561,30.6758,269900.0
2007-03-06 15:30:00,46.62,46.7,46.51,46.6,343900.0,30.6758,30.7285,30.6035,30.6627,343900.0
2007-03-07 09:30:00,46.6,47.13,46.33,47.12,281200.0,30.6627,31.0114,30.485,31.0048,281200.0
2007-03-07 10:00:00,47.12,47.75,47.05,47.75,391300.0,31.0048,31.4194,30.9588,31.4194,391300.0
2007-03-07 10:30:00,47.75,47.84,47.58,47.58,410200.0,31.4194,31.4786,31.3075,31.3075,410200.0
2007-03-07 11:00:00,47.57,47.76,47.4,47.7,431200.0,31.3009,31.4259,31.1891,31.3865,431200.0
2007-03-07 11:30:00,47.71,47.76,47.66,47.68,382300.0,31.393,31.4259,31.3601,31.3733,382300.0
2007-03-07 12:00:00,47.67,47.79,47.59,47.79,213200.0,31.3667,31.4457,31.3141,31.4457,213200.0
2007-03-07 12:30:00,47.79,47.9,47.71,47.75,184800.0,31.4457,31.5181,31.393,31.4194,184800.0
2007-03-07 13:00:00,47.76,47.86,47.73,47.82,209400.0,31.4259,31.4917,31.4062,31.4654,209400.0
2007-03-07 13:30:00,47.81,48.08,47.8,47.97,265600.0,31.4588,31.6365,31.4523,31.5641,265600.0
2007-03-07 14:00:00,47.97,48.0,47.74,47.87,355300.0,31.5641,31.5839,31.4128,31.4983,355300.0
2007-03-07 14:30:00,47.87,48.12,47.87,47.97,275100.0,31.4983,31.6628,31.4983,31.5641,275100.0
2007-03-07 15:00:00,47.97,48.14,47.82,47.83,262400.0,31.5641,31.676,31.4654,31.472,262400.0
2007-03-07 15:30:00,47.82,47.91,47.68,47.7,367300.0,31.4654,31.5246,31.3733,31.3865,367300.0
2007-03-08 09:30:00,47.85,48.2,47.72,48.02,225900.0,31.4852,31.7155,31.3996,31.597,225900.0
2007-03-08 10:00:00,48.01,48.45,48.0,48.41,176700.0,31.5904,31.88,31.5839,31.8536,176700.0
2007-03-08 10:30:00,48.41,48.61,48.39,48.56,289700.0,31.8536,31.9852,31.8405,31.9523,289700.0
2007-03-08 11:00:00,48.57,48.57,48.35,48.49,274600.0,31.9589,31.9589,31.8142,31.9063,274600.0
2007-03-08 11:30:00,48.5,48.6,48.44,48.44,241300.0,31.9129,31.9787,31.8734,31.8734,241300.0
2007-03-08 12:00:00,48.45,48.62,48.44,48.49,173600.0,31.88,31.9918,31.8734,31.9063,173600.0
2007-03-08 12:30:00,48.49,48.64,48.46,48.5,171400.0,31.9063,32.005,31.8865,31.9129,171400.0
2007-03-08 13:00:00,48.5,48.69,48.45,48.62,138300.0,31.9129,32.0379,31.88,31.9918,138300.0
2007-03-08 13:30:00,48.6,48.71,48.6,48.62,234000.0,31.9787,32.051,31.9787,31.9918,234000.0
2007-03-08 14:00:00,48.62,48.7,48.57,48.59,341800.0,31.9918,32.0445,31.9589,31.9721,341800.0
2007-03-08 14:30:00,48.59,48.61,48.45,48.48,293200.0,31.9721,31.9852,31.88,31.8997,293200.0
2007-03-08 15:00:00,48.48,48.53,48.48,48.5,185500.0,31.8997,31.9326,31.8997,31.9129,185500.0
2007-03-08 15:30:00,48.5,48.59,48.47,48.57,323900.0,31.9129,31.9721,31.8931,31.9589,323900.0
2007-03-09 09:30:00,49.0,49.17,48.88,48.99,296200.0,32.2419,32.3537,32.1629,32.2353,296200.0
2007-03-09 10:00:00,48.98,49.05,48.2,48.46,303400.0,32.2287,32.2748,31.7155,31.8865,303400.0
2007-03-09 10:30:00,48.44,48.44,47.85,48.13,386100.0,31.8734,31.8734,31.4852,31.6694,386100.0
2007-03-09 11:00:00,48.11,48.45,48.07,48.42,147100.0,31.6562,31.88,31.6299,31.8602,147100.0
2007-03-09 11:30:00,48.42,48.66,48.37,48.61,143400.0,31.8602,32.0181,31.8273,31.9852,143400.0
2007-03-09 12:00:00,48.61,48.7,48.57,48.69,112200.0,31.9852,32.0445,31.9589,32.0379,112200.0
2007-03-09 12:30:00,48.68,48.68,48.35,48.36,70000.0,32.0313,32.0313,31.8142,31.8207,70000.0
2007-03-09 13:00:00,48.36,48.51,48.21,48.49,153300.0,31.8207,31.9194,31.722,31.9063,153300.0
2007-03-09 13:30:00,48.49,48.51,48.24,48.37,111400.0,31.9063,31.9194,31.7418,31.8273,111400.0
2007-03-09 14:00:00,48.35,48.41,48.22,48.34,127100.0,31.8142,31.8536,31.7286,31.8076,127100.0
2007-03-09 14:30:00,48.33,48.4,48.21,48.26,151100.0,31.801,31.8471,31.722,31.7549,151100.0
2007-03-09 15:00:00,48.25,48.43,48.24,48.42,139400.0,31.7484,31.8668,31.7418,31.8602,139400.0
2007-03-09 15:30:00,48.42,48.59,48.29,48.52,398000.0,31.8602,31.9721,31.7747,31.926,398000.0
2007-03-12 09:30:00,48.34,48.75,48.25,48.63,203600.0,31.8076,32.0774,31.7484,31.9984,203600.0
2007-03-12 10:00:00,48.62,48.76,48.55,48.7,152800.0,31.9918,32.0839,31.9458,32.0445,152800.0
2007-03-12 10:30:00,48.71,48.86,48.67,48.72,142900.0,32.051,32.1497,32.0247,32.0576,142900.0
2007-03-12 11:00:00,48.72,48.76,48.61,48.68,164900.0,32.0576,32.0839,31.9852,32.0313,164900.0
2007-03-12 11:30:00,48.66,48.67,48.55,48.6,108000.0,32.0181,32.0247,31.9458,31.9787,108000.0
2007-03-12 12:00:00,48.59,48.76,48.52,48.58,258100.0,31.9721,32.0839,31.926,31.9655,258100.0
2007-03-12 12:30:00,48.58,49.0,48.53,49.0,244300.0,31.9655,32.2419,31.9326,32.2419,244300.0
2007-03-12 13:00:00,48.99,49.11,48.94,49.02,111900.0,32.2353,32.3142,32.2024,32.255,111900.0
2007-03-12 13:30:00,49.01,49.05,48.9,49.01,158100.0,32.2484,32.2748,32.1761,32.2484,158100.0
2007-03-12 14:00:00,49.0,49.21,48.99,49.18,178700.0,32.2419,32.38,32.2353,32.3603,178700.0
2007-03-12 14:30:00,49.18,49.43,49.18,49.32,210500.0,32.3603,32.5248,32.3603,32.4524,210500.0
2007-03-12 15:00:00,49.31,49.43,49.12,49.12,216800.0,32.4458,32.5248,32.3208,32.3208,216800.0
2007-03-12 15:30:00,49.11,49.2,48.91,49.01,375100.0,32.3142,32.3735,32.1826,32.2484,375100.0
2007-03-13 09:30:00,48.62,49.06,48.41,48.93,175500.0,31.9918,32.2813,31.8536,32.1958,175500.0
2007-03-13 10:00:00,48.93,48.97,48.71,48.95,130100.0,32.1958,32.2221,32.051,32.209,130100.0
2007-03-13 10:30:00,48.95,49.08,48.85,49.08,153800.0,32.209,32.2945,32.1432,32.2945,153800.0
2007-03-13 11:00:00,49.07,49.09,48.7,48.71,95900.0,32.2879,32.3011,32.0445,32.051,95900.0
2007-03-13 11:30:00,48.7,48.91,48.7,48.8,117800.0,32.0445,32.1826,32.0445,32.1103,117800.0
2007-03-13 12:00:00,48.8,48.94,48.41,48.41,487400.0,32.1103,32.2024,31.8536,31.8536,487400.0
2007-03-13 12:30:00,48.39,48.51,47.93,48.02,363400.0,31.8405,31.9194,31.5378,31.597,363400.0
2007-03-13 13:00:00,48.02,48.13,47.98,48.08,360700.0,31.597,31.6694,31.5707,31.6365,360700.0
2007-03-13 13:30:00,48.08,48.16,47.98,48.01,793400.0,31.6365,31.6891,31.5707,31.5904,793400.0
2007-03-13 14:00:00,48.0,48.12,47.76,47.77,321300.0,31.5839,31.6628,31.4259,31.4325,321300.0
2007-03-13 14:30:00,47.78,48.07,47.77,47.97,752500.0,31.4391,31.6299,31.4325,31.5641,752500.0
2007-03-13 15:00:00,47.98,48.06,47.91,48.02,492400.0,31.5707,31.6233,31.5246,31.597,492400.0
2007-03-13 15:30:00,48.02,48.1,47.93,47.95,563300.0,31.597,31.6497,31.5378,31.551,563300.0
2007-03-14 09:30:00,47.9,48.43,47.7,47.84,322000.0,31.5181,31.8668,31.3865,31.4786,322000.0
2007-03-14 10:00:00,47.85,48.12,47.68,47.97,379300.0,31.4852,31.6628,31.3733,31.5641,379300.0
2007-03-14 10:30:00,47.96,47.98,47.45,47.65,529300.0,31.5575,31.5707,31.222,31.3536,529300.0
2007-03-14 11:00:00,47.65,47.73,47.38,47.53,392200.0,31.3536,31.4062,31.1759,31.2746,392200.0
2007-03-14 11:30:00,47.53,47.63,47.2,47.26,287800.0,31.2746,31.3404,31.0575,31.097,287800.0
2007-03-14 12:00:00,47.28,47.29,46.29,46.31,463200.0,31.1101,31.1167,30.4587,30.4719,463200.0
2007-03-14 12:30:00,46.3,46.52,46.08,46.11,738200.0,30.4653,30.61,30.3205,30.3403,738200.0
2007-03-14 13:00:00,46.09,46.57,46.06,46.5,865500.0,30.3271,30.6429,30.3074,30.5969,865500.0
2007-03-14 13:30:00,46.5,46.94,46.5,46.71,542700.0,30.5969,30.8864,30.5969,30.7351,542700.0
2007-03-14 14:00:00,46.7,46.98,46.54,46.97,394600.0,30.7285,30.9127,30.6232,30.9061,394600.0
2007-03-14 14:30:00,46.97,47.02,46.76,46.86,501300.0,30.9061,30.939,30.768,30.8338,501300.0
2007-03-14 15:00:00,46.86,47.24,46.85,47.17,513800.0,30.8338,31.0838,30.8272,31.0377,513800.0
2007-03-14 15:30:00,47.17,47.28,47.11,47.15,577000.0,31.0377,31.1101,30.9983,31.0246,577000.0
2007-03-15 09:30:00,47.18,47.43,47.1,47.25,285000.0,31.0443,31.2088,30.9917,31.0904,285000.0
2007-03-15 10:00:00,47.25,47.83,47.24,47.76,335700.0,31.0904,31.472,31.0838,31.4259,335700.0
2007-03-15 10:30:00,47.76,48.08,47.66,47.84,433600.0,31.4259,31.6365,31.3601,31.4786,433600.0
2007-03-15 11:00:00,47.85,48.08,47.8,48.04,271400.0,31.4852,31.6365,31.4523,31.6102,271400.0
2007-03-15 11:30:00,48.04,48.11,47.87,47.89,414100.0,31.6102,31.6562,31.4983,31.5115,414100.0
2007-03-15 12:00:00,47.89,48.33,47.67,48.29,316600.0,31.5115,31.801,31.3667,31.7747,316600.0
2007-03-15 12:30:00,48.3,48.36,48.05,48.07,149700.0,31.7813,31.8207,31.6168,31.6299,149700.0
2007-03-15 13:00:00,48.07,48.26,47.96,47.98,180900.0,31.6299,31.7549,31.5575,31.5707,180900.0
2007-03-15 13:30:00,47.99,48.03,47.92,47.93,618500.0,31.5773,31.6036,31.5312,31.5378,618500.0
2007-03-15 14:00:00,47.93,48.23,47.9,48.05,235000.0,31.5378,31.7352,31.5181,31.6168,235000.0
2007-03-15 14:30:00,48.05,48.21,48.0,48.18,158200.0,31.6168,31.722,31.5839,31.7023,158200.0
2007-03-15 15:00:00,48.18,48.19,47.96,47.96,224500.0,31.7023,31.7089,31.5575,31.5575,224500.0
2007-03-15 15:30:00,47.97,47.99,47.83,47.87,489400.0,31.5641,31.5773,31.472,31.4983,489400.0
2007-03-16 09:30:00,47.92,48.33,46.92,48.01,1069300.0,31.5312,31.801,30.8732,31.5904,1069300.0
2007-03-16 10:00:00,47.99,48.1,47.54,47.63,291000.0,31.5773,31.6497,31.2812,31.3404,291000.0
2007-03-16 10:30:00,47.63,47.65,47.34,47.44,322600.0,31.3404,31.3536,31.1496,31.2154,322600.0
2007-03-16 11:00:00,47.44,47.45,47.0,47.03,359100.0,31.2154,31.222,30.9259,30.9456,359100.0
2007-03-16 11:30:00,47.04,47.22,46.83,47.07,353500.0,30.9522,31.0706,30.814,30.9719,353500.0
2007-03-16 12:00:00,47.08,47.33,47.06,47.22,171000.0,30.9785,31.143,30.9654,31.0706,171000.0
2007-03-16 12:30:00,47.22,47.29,47.13,47.24,166100.0,31.0706,31.1167,31.0114,31.0838,166100.0
2007-03-16 13:00:00,47.23,47.24,47.1,47.11,131800.0,31.0772,31.0838,30.9917,30.9983,131800.0
2007-03-16 13:30:00,47.12,47.3,47.12,47.15,125800.0,31.0048,31.1233,31.0048,31.0246,125800.0
2007-03-16 14:00:00,47.15,47.29,47.0,47.23,151000.0,31.0246,31.1167,30.9259,31.0772,151000.0
2007-03-16 14:30:00,47.24,47.5,47.17,47.42,388100.0,31.0838,31.2549,31.0377,31.2022,388100.0
2007-03-16 15:00:00,47.41,47.55,47.29,47.55,321900.0,31.1957,31.2878,31.1167,31.2878,321900.0
2007-03-16 15:30:00,47.55,49.19,47.55,48.76,2087300.0,31.2878,32.3669,31.2878,32.0839,2087300.0
2007-03-19 09:30:00,48.74,49.18,48.03,48.55,947200.0,32.0708,32.3603,31.6036,31.9458,947200.0
2007-03-19 10:00:00,48.54,48.82,48.5,48.78,302600.0,31.9392,32.1234,31.9129,32.0971,302600.0
2007-03-19 10:30:00,48.77,48.82,48.6,48.67,458200.0,32.0905,32.1234,31.9787,32.0247,458200.0
2007-03-19 11:00:00,48.65,48.74,48.59,48.7,440800.0,32.0116,32.0708,31.9721,32.0445,440800.0
2007-03-19 11:30:00,48.69,48.82,48.66,48.78,337400.0,32.0379,32.1234,32.0181,32.0971,337400.0
2007-03-19 12:00:00,48.79,48.82,48.71,48.78,121500.0,32.1037,32.1234,32.051,32.0971,121500.0
2007-03-19 12:30:00,48.78,48.81,48.74,48.79,187300.0,32.0971,32.1168,32.0708,32.1037,187300.0
2007-03-19 13:00:00,48.78,48.8,48.68,48.7,127800.0,32.0971,32.1103,32.0313,32.0445,127800.0
2007-03-19 13:30:00,48.72,48.81,48.69,48.7,130800.0,32.0576,32.1168,32.0379,32.0445,130800.0
2007-03-19 14:00:00,48.7,48.75,48.51,48.52,120700.0,32.0445,32.0774,31.9194,31.926,120700.0
2007-03-19 14:30:00,48.51,48.66,48.43,48.64,341000.0,31.9194,32.0181,31.8668,32.005,341000.0
2007-03-19 15:00:00,48.65,48.85,48.62,48.83,422900.0,32.0116,32.1432,31.9918,32.13,422900.0
2007-03-19 15:30:00,48.82,49.06,48.81,49.01,576000.0,32.1234,32.2813,32.1168,32.2484,576000.0
2007-03-20 09:30:00,49.02,49.22,48.94,49.15,414900.0,32.255,32.3866,32.2024,32.3406,414900.0
2007-03-20 10:00:00,49.15,49.31,49.13,49.21,258500.0,32.3406,32.4458,32.3274,32.38,258500.0
2007-03-20 10:30:00,49.21,49.39,49.12,49.25,259900.0,32.38,32.4985,32.3208,32.4064,259900.0
2007-03-20 11:00:00,49.25,49.3,49.13,49.28,224600.0,32.4064,32.4393,32.3274,32.4261,224600.0
2007-03-20 11:30:00,49.28,49.34,49.24,49.29,131800.0,32.4261,32.4656,32.3998,32.4327,131800.0
2007-03-20 12:00:00,49.28,49.32,49.21,49.28,132900.0,32.4261,32.4524,32.38,32.4261,132900.0
2007-03-20 12:30:00,49.28,49.3,49.18,49.18,121900.0,32.4261,32.4393,32.3603,32.3603,121900.0
2007-03-20 13:00:00,49.19,49.3,49.09,49.16,104100.0,32.3669,32.4393,32.3011,32.3471,104100.0
2007-03-20 13:30:00,49.16,49.23,49.0,49.21,163200.0,32.3471,32.3932,32.2419,32.38,163200.0
2007-03-20 14:00:00,49.19,49.22,49.02,49.06,124500.0,32.3669,32.3866,32.255,32.2813,124500.0
2007-03-20 14:30:00,49.07,49.22,49.02,49.03,216200.0,32.2879,32.3866,32.255,32.2616,216200.0
2007-03-20 15:00:00,49.04,49.14,49.0,49.1,180600.0,32.2682,32.334,32.2419,32.3077,180600.0
2007-03-20 15:30:00,49.1,49.28,49.02,49.12,398900.0,32.3077,32.4261,32.255,32.3208,398900.0
2007-03-21 09:30:00,49.07,49.45,48.93,49.32,193900.0,32.2879,32.538,32.1958,32.4524,193900.0
2007-03-21 10:00:00,49.32,49.7,49.25,49.69,213600.0,32.4524,32.7025,32.4064,32.6959,213600.0
2007-03-21 10:30:00,49.68,49.94,49.59,49.9,243700.0,32.6893,32.8604,32.6301,32.8341,243700.0
2007-03-21 11:00:00,49.9,49.9,49.74,49.84,194400.0,32.8341,32.8341,32.7288,32.7946,194400.0
2007-03-21 11:30:00,49.83,49.93,49.7,49.71,230200.0,32.788,32.8538,32.7025,32.709,230200.0
2007-03-21 12:00:00,49.7,49.8,49.6,49.68,156600.0,32.7025,32.7683,32.6367,32.6893,156600.0
2007-03-21 12:30:00,49.67,49.68,49.29,49.33,163700.0,32.6827,32.6893,32.4327,32.459,163700.0
2007-03-21 13:00:00,49.33,49.34,49.01,49.02,539100.0,32.459,32.4656,32.2484,32.255,539100.0
2007-03-21 13:30:00,49.01,49.07,48.99,49.01,399800.0,32.2484,32.2879,32.2353,32.2484,399800.0
2007-03-21 14:00:00,49.0,49.25,48.93,49.21,702500.0,32.2419,32.4064,32.1958,32.38,702500.0
2007-03-21 14:30:00,49.22,49.3,49.16,49.3,565400.0,32.3866,32.4393,32.3471,32.4393,565400.0
2007-03-21 15:00:00,49.3,49.35,49.15,49.26,670300.0,32.4393,32.4722,32.3406,32.4129,670300.0
2007-03-21 15:30:00,49.25,49.42,49.21,49.37,995100.0,32.4064,32.5182,32.38,32.4853,995100.0
2007-03-22 09:30:00,49.4,49.62,49.04,49.31,543800.0,32.5051,32.6498,32.2682,32.4458,543800.0
2007-03-22 10:00:00,49.31,49.78,49.25,49.45,428100.0,32.4458,32.7551,32.4064,32.538,428100.0
2007-03-22 10:30:00,49.44,49.49,49.21,49.4,275200.0,32.5314,32.5643,32.38,32.5051,275200.0
2007-03-22 11:00:00,49.39,49.43,49.21,49.35,215100.0,32.4985,32.5248,32.38,32.4722,215100.0
2007-03-22 11:30:00,49.35,49.44,49.27,49.44,124300.0,32.4722,32.5314,32.4195,32.5314,124300.0
2007-03-22 12:00:00,49.43,49.65,49.4,49.62,128400.0,32.5248,32.6696,32.5051,32.6498,128400.0
2007-03-22 12:30:00,49.61,49.66,49.52,49.65,184500.0,32.6432,32.6761,32.584,32.6696,184500.0
2007-03-22 13:00:00,49.64,49.96,49.64,49.94,334900.0,32.663,32.8735,32.663,32.8604,334900.0
2007-03-22 13:30:00,49.94,50.14,49.88,50.1,400800.0,32.8604,32.992,32.8209,32.9657,400800.0
2007-03-22 14:00:00,50.08,50.1,49.91,49.99,315600.0,32.9525,32.9657,32.8406,32.8933,315600.0
2007-03-22 14:30:00,49.97,50.07,49.92,50.02,211500.0,32.8801,32.9459,32.8472,32.913,211500.0
2007-03-22 15:00:00,50.02,50.05,49.9,49.95,326300.0,32.913,32.9328,32.8341,32.867,326300.0
2007-03-22 15:30:00,49.95,49.95,49.77,49.85,456300.0,32.867,32.867,32.7485,32.8012,456300.0
2007-03-23 09:30:00,49.86,50.28,49.56,50.02,415900.0,32.8077,33.0841,32.6103,32.913,415900.0
2007-03-23 10:00:00,50.03,50.83,50.02,50.71,676900.0,32.9196,33.446,32.913,33.367,676900.0
2007-03-23 10:30:00,50.72,51.6,50.66,51.3,776400.0,33.3736,33.9527,33.3341,33.7553,776400.0
2007-03-23 11:00:00,51.31,51.31,50.91,51.18,456600.0,33.7618,33.7618,33.4986,33.6763,456600.0
2007-03-23 11:30:00,51.19,51.28,50.98,51.13,318100.0,33.6829,33.7421,33.5447,33.6434,318100.0
2007-03-23 12:00:00,51.11,51.33,51.04,51.08,228400.0,33.6302,33.775,33.5842,33.6105,228400.0
2007-03-23 12:30:00,51.08,51.25,50.88,51.24,347200.0,33.6105,33.7224,33.4789,33.7158,347200.0
2007-03-23 13:00:00,51.24,51.49,51.2,51.41,356300.0,33.7158,33.8803,33.6895,33.8276,356300.0
2007-03-23 13:30:00,51.4,51.55,51.35,51.47,375700.0,33.8211,33.9198,33.7882,33.8671,375700.0
2007-03-23 14:00:00,51.47,51.57,51.29,51.44,436200.0,33.8671,33.9329,33.7487,33.8474,436200.0
2007-03-23 14:30:00,51.43,51.71,51.42,51.59,522100.0,33.8408,34.025,33.8342,33.9461,522100.0
2007-03-23 15:00:00,51.58,51.87,51.54,51.86,435100.0,33.9395,34.1303,33.9132,34.1237,435100.0
2007-03-23 15:30:00,51.86,52.05,51.8,51.94,1317400.0,34.1237,34.2488,34.0843,34.1764,1317400.0
2007-03-26 09:30:00,51.59,52.3,51.04,51.31,761000.0,33.9461,34.4133,33.5842,33.7618,761000.0
2007-03-26 10:00:00,51.29,51.3,50.55,51.02,559700.0,33.7487,33.7553,33.2618,33.571,559700.0
2007-03-26 10:30:00,50.99,51.14,50.82,50.93,404500.0,33.5513,33.65,33.4394,33.5118,404500.0
2007-03-26 11:00:00,50.93,51.02,50.73,50.86,946200.0,33.5118,33.571,33.3802,33.4657,946200.0
2007-03-26 11:30:00,50.85,50.92,50.76,50.86,269800.0,33.4592,33.5052,33.3999,33.4657,269800.0
2007-03-26 12:00:00,50.85,50.92,50.74,50.87,126700.0,33.4592,33.5052,33.3868,33.4723,126700.0
2007-03-26 12:30:00,50.87,51.01,50.79,50.85,126900.0,33.4723,33.5644,33.4197,33.4592,126900.0
2007-03-26 13:00:00,50.83,50.85,50.64,50.64,181800.0,33.446,33.4592,33.321,33.321,181800.0
2007-03-26 13:30:00,50.63,50.82,50.63,50.73,171300.0,33.3144,33.4394,33.3144,33.3802,171300.0
2007-03-26 14:00:00,50.72,51.07,50.72,50.99,255100.0,33.3736,33.6039,33.3736,33.5513,255100.0
2007-03-26 14:30:00,50.99,51.02,50.83,50.92,336700.0,33.5513,33.571,33.446,33.5052,336700.0
2007-03-26 15:00:00,50.92,50.92,50.73,50.81,218800.0,33.5052,33.5052,33.3802,33.4328,218800.0
2007-03-26 15:30:00,50.81,50.93,50.73,50.8,461100.0,33.4328,33.5118,33.3802,33.4263,461100.0
2007-03-27 09:30:00,50.76,50.76,50.1,50.3,327000.0,33.3999,33.3999,32.9657,33.0973,327000.0
2007-03-27 10:00:00,50.29,50.61,50.25,50.26,330100.0,33.0907,33.3012,33.0644,33.0709,330100.0
2007-03-27 10:30:00,50.25,50.4,50.21,50.32,828300.0,33.0644,33.1631,33.038,33.1104,828300.0
2007-03-27 11:00:00,50.31,50.31,50.1,50.18,221300.0,33.1038,33.1038,32.9657,33.0183,221300.0
2007-03-27 11:30:00,50.17,50.33,50.1,50.17,247300.0,33.0117,33.117,32.9657,33.0117,247300.0
2007-03-27 12:00:00,50.17,50.25,50.11,50.21,230800.0,33.0117,33.0644,32.9722,33.038,230800.0
2007-03-27 12:30:00,50.21,50.24,49.99,49.99,151700.0,33.038,33.0578,32.8933,32.8933,151700.0
2007-03-27 13:00:00,50.0,50.22,50.0,50.21,135900.0,32.8999,33.0446,32.8999,33.038,135900.0
2007-03-27 13:30:00,50.21,50.25,50.12,50.22,150900.0,33.038,33.0644,32.9788,33.0446,150900.0
2007-03-27 14:00:00,50.21,50.37,50.16,50.3,547000.0,33.038,33.1433,33.0051,33.0973,547000.0
2007-03-27 14:30:00,50.3,50.36,50.23,50.36,179800.0,33.0973,33.1367,33.0512,33.1367,179800.0
2007-03-27 15:00:00,50.36,50.44,50.27,50.44,174000.0,33.1367,33.1894,33.0775,33.1894,174000.0
2007-03-27 15:30:00,50.44,50.48,50.31,50.39,402400.0,33.1894,33.2157,33.1038,33.1565,402400.0
2007-03-28 09:30:00,50.4,50.72,50.0,50.45,461400.0,33.1631,33.3736,32.8999,33.196,461400.0
2007-03-28 10:00:00,50.43,50.46,50.19,50.37,266400.0,33.1828,33.2025,33.0249,33.1433,266400.0
2007-03-28 10:30:00,50.37,50.51,50.07,50.44,386700.0,33.1433,33.2354,32.9459,33.1894,386700.0
2007-03-28 11:00:00,50.43,50.72,50.37,50.55,390700.0,33.1828,33.3736,33.1433,33.2618,390700.0
2007-03-28 11:30:00,50.56,50.72,50.45,50.62,214300.0,33.2683,33.3736,33.196,33.3078,214300.0
2007-03-28 12:00:00,50.62,51.03,50.59,50.9,367100.0,33.3078,33.5776,33.2881,33.4921,367100.0
2007-03-28 12:30:00,50.89,51.04,50.81,50.9,180100.0,33.4855,33.5842,33.4328,33.4921,180100.0
2007-03-28 13:00:00,50.89,50.89,50.65,50.78,150100.0,33.4855,33.4855,33.3276,33.4131,150100.0
2007-03-28 13:30:00,50.8,50.81,50.55,50.57,227800.0,33.4263,33.4328,33.2618,33.2749,227800.0
2007-03-28 14:00:00,50.57,50.72,50.39,50.44,247700.0,33.2749,33.3736,33.1565,33.1894,247700.0
2007-03-28 14:30:00,50.44,50.51,50.34,50.43,198900.0,33.1894,33.2354,33.1236,33.1828,198900.0
2007-03-28 15:00:00,50.43,50.49,50.32,50.36,443300.0,33.1828,33.2223,33.1104,33.1367,443300.0
2007-03-28 15:30:00,50.36,50.37,50.09,50.12,435200.0,33.1367,33.1433,32.9591,32.9788,435200.0
2007-03-29 09:30:00,50.8,51.16,50.67,50.76,597000.0,33.4263,33.6631,33.3407,33.3999,597000.0
2007-03-29 10:00:00,50.75,50.92,50.69,50.92,274100.0,33.3934,33.5052,33.3539,33.5052,274100.0
2007-03-29 10:30:00,50.92,50.97,50.41,50.41,271300.0,33.5052,33.5381,33.1696,33.1696,271300.0
2007-03-29 11:00:00,50.42,50.64,50.41,50.59,368700.0,33.1762,33.321,33.1696,33.2881,368700.0
2007-03-29 11:30:00,50.59,50.7,50.5,50.51,245800.0,33.2881,33.3605,33.2289,33.2354,245800.0
2007-03-29 12:00:00,50.51,50.57,50.39,50.39,218400.0,33.2354,33.2749,33.1565,33.1565,218400.0
2007-03-29 12:30:00,50.4,50.44,50.15,50.25,222200.0,33.1631,33.1894,32.9986,33.0644,222200.0
2007-03-29 13:00:00,50.23,50.27,49.96,50.0,218100.0,33.0512,33.0775,32.8735,32.8999,218100.0
2007-03-29 13:30:00,49.99,50.01,49.81,49.85,306200.0,32.8933,32.9064,32.7748,32.8012,306200.0
2007-03-29 14:00:00,49.85,49.88,49.68,49.83,272200.0,32.8012,32.8209,32.6893,32.788,272200.0
2007-03-29 14:30:00,49.84,49.95,49.72,49.9,250500.0,32.7946,32.867,32.7156,32.8341,250500.0
2007-03-29 15:00:00,49.9,49.99,49.8,49.88,857900.0,32.8341,32.8933,32.7683,32.8209,857900.0
2007-03-29 15:30:00,49.88,50.0,49.77,49.92,1008200.0,32.8209,32.8999,32.7485,32.8472,1008200.0
2007-03-30 09:30:00,50.14,50.84,50.03,50.72,319100.0,32.992,33.4526,32.9196,33.3736,319100.0
2007-03-30 10:00:00,50.71,51.74,50.6,51.52,671600.0,33.367,34.0448,33.2947,33.9,671600.0
2007-03-30 10:30:00,51.52,51.52,50.88,51.06,503300.0,33.9,33.9,33.4789,33.5973,503300.0
2007-03-30 11:00:00,51.06,51.09,50.81,50.85,252000.0,33.5973,33.6171,33.4328,33.4592,252000.0
2007-03-30 11:30:00,50.85,50.9,50.34,50.59,420000.0,33.4592,33.4921,33.1236,33.2881,420000.0
2007-03-30 12:00:00,50.58,50.75,50.53,50.53,322100.0,33.2815,33.3934,33.2486,33.2486,322100.0
2007-03-30 12:30:00,50.54,50.57,50.31,50.41,232800.0,33.2552,33.2749,33.1038,33.1696,232800.0
2007-03-30 13:00:00,50.42,50.63,50.31,50.6,211900.0,33.1762,33.3144,33.1038,33.2947,211900.0
2007-03-30 13:30:00,50.6,50.83,50.6,50.72,301300.0,33.2947,33.446,33.2947,33.3736,301300.0
2007-03-30 14:00:00,50.72,50.8,50.68,50.69,211100.0,33.3736,33.4263,33.3473,33.3539,211100.0
2007-03-30 14:30:00,50.7,50.79,50.61,50.75,307300.0,33.3605,33.4197,33.3012,33.3934,307300.0
2007-03-30 15:00:00,50.76,50.87,50.63,50.69,313300.0,33.3999,33.4723,33.3144,33.3539,313300.0
2007-03-30 15:30:00,50.68,50.69,50.48,50.58,347100.0,33.3473,33.3539,33.2157,33.2815,347100.0
2007-04-02 09:30:00,50.6,50.76,50.34,50.51,305000.0,33.2947,33.3999,33.1236,33.2354,305000.0
2007-04-02 10:00:00,50.52,50.6,50.29,50.53,281400.0,33.242,33.2947,33.0907,33.2486,281400.0
2007-04-02 10:30:00,50.52,50.84,50.5,50.81,227000.0,33.242,33.4526,33.2289,33.4328,227000.0
2007-04-02 11:00:00,50.8,50.9,50.6,50.69,289900.0,33.4263,33.4921,33.2947,33.3539,289900.0
2007-04-02 11:30:00,50.69,50.97,50.69,50.86,367900.0,33.3539,33.5381,33.3539,33.4657,367900.0
2007-04-02 12:00:00,50.86,50.95,50.74,50.8,330800.0,33.4657,33.525,33.3868,33.4263,330800.0
2007-04-02 12:30:00,50.78,50.84,50.67,50.7,373400.0,33.4131,33.4526,33.3407,33.3605,373400.0
2007-04-02 13:00:00,50.7,50.73,50.51,50.69,126300.0,33.3605,33.3802,33.2354,33.3539,126300.0
2007-04-02 13:30:00,50.69,50.8,50.5,50.5,154100.0,33.3539,33.4263,33.2289,33.2289,154100.0
2007-04-02 14:00:00,50.51,50.54,50.27,50.43,198100.0,33.2354,33.2552,33.0775,33.1828,198100.0
2007-04-02 14:30:00,50.44,50.57,50.41,50.52,141000.0,33.1894,33.2749,33.1696,33.242,141000.0
2007-04-02 15:00:00,50.51,50.7,50.48,50.5,229200.0,33.2354,33.3605,33.2157,33.2289,229200.0
2007-04-02 15:30:00,50.51,50.64,50.47,50.6,408400.0,33.2354,33.321,33.2091,33.2947,408400.0
2007-04-03 09:30:00,50.88,51.38,50.73,50.96,298400.0,33.4789,33.8079,33.3802,33.5315,298400.0
2007-04-03 10:00:00,50.97,51.09,50.8,50.91,303800.0,33.5381,33.6171,33.4263,33.4986,303800.0
2007-04-03 10:30:00,50.91,50.95,50.72,50.89,305400.0,33.4986,33.525,33.3736,33.4855,305400.0
2007-04-03 11:00:00,50.89,50.92,50.81,50.83,150700.0,33.4855,33.5052,33.4328,33.446,150700.0
2007-04-03 11:30:00,50.83,50.87,50.77,50.81,281700.0,33.446,33.4723,33.4065,33.4328,281700.0
2007-04-03 12:00:00,50.81,50.81,50.64,50.66,101800.0,33.4328,33.4328,33.321,33.3341,101800.0
2007-04-03 12:30:00,50.66,50.67,50.56,50.67,137800.0,33.3341,33.3407,33.2683,33.3407,137800.0
2007-04-03 13:00:00,50.67,50.8,50.59,50.7,267000.0,33.3407,33.4263,33.2881,33.3605,267000.0
2007-04-03 13:30:00,50.7,50.94,50.61,50.93,206500.0,33.3605,33.5184,33.3012,33.5118,206500.0
2007-04-03 14:00:00,50.93,50.93,50.74,50.83,185700.0,33.5118,33.5118,33.3868,33.446,185700.0
2007-04-03 14:30:00,50.84,50.94,50.79,50.86,109500.0,33.4526,33.5184,33.4197,33.4657,109500.0
2007-04-03 15:00:00,50.86,50.88,50.72,50.85,435500.0,33.4657,33.4789,33.3736,33.4592,435500.0
2007-04-03 15:30:00,50.85,50.85,50.7,50.82,559900.0,33.4592,33.4592,33.3605,33.4394,559900.0
2007-04-04 09:30:00,51.0,51.3,50.9,51.07,241900.0,33.5579,33.7553,33.4921,33.6039,241900.0
2007-04-04 10:00:00,51.03,51.08,50.91,51.03,406800.0,33.5776,33.6105,33.4986,33.5776,406800.0
2007-04-04 10:30:00,51.04,51.09,50.91,50.97,230500.0,33.5842,33.6171,33.4986,33.5381,230500.0
2007-04-04 11:00:00,50.95,51.08,50.89,51.02,199300.0,33.525,33.6105,33.4855,33.571,199300.0
2007-04-04 11:30:00,51.02,51.05,50.99,51.0,173900.0,33.571,33.5908,33.5513,33.5579,173900.0
2007-04-04 12:00:00,51.0,51.05,50.99,51.02,288600.0,33.5579,33.5908,33.5513,33.571,288600.0
2007-04-04 12:30:00,51.02,51.07,51.0,51.06,136500.0,33.571,33.6039,33.5579,33.5973,136500.0
2007-04-04 13:00:00,51.06,51.07,51.0,51.05,144600.0,33.5973,33.6039,33.5579,33.5908,144600.0
2007-04-04 13:30:00,51.05,51.06,51.0,51.0,72700.0,33.5908,33.5973,33.5579,33.5579,72700.0
2007-04-04 14:00:00,51.0,51.04,50.98,51.0,160900.0,33.5579,33.5842,33.5447,33.5579,160900.0
2007-04-04 14:30:00,51.0,51.04,50.99,51.0,154800.0,33.5579,33.5842,33.5513,33.5579,154800.0
2007-04-04 15:00:00,51.0,51.02,50.97,51.01,252200.0,33.5579,33.571,33.5381,33.5644,252200.0
2007-04-04 15:30:00,51.01,51.06,50.99,51.06,333400.0,33.5644,33.5973,33.5513,33.5973,333400.0
2007-04-05 09:30:00,49.99,51.43,49.7,51.14,1563100.0,32.8933,33.8408,32.7025,33.65,1563100.0
2007-04-05 10:00:00,51.13,51.5,50.9,50.94,802400.0,33.6434,33.8869,33.4921,33.5184,802400.0
2007-04-05 10:30:00,50.94,50.94,50.59,50.77,654900.0,33.5184,33.5184,33.2881,33.4065,654900.0
2007-04-05 11:00:00,50.77,50.78,50.4,50.41,488400.0,33.4065,33.4131,33.1631,33.1696,488400.0
2007-04-05 11:30:00,50.41,50.73,50.41,50.7,293000.0,33.1696,33.3802,33.1696,33.3605,293000.0
2007-04-05 12:00:00,50.7,50.99,50.7,50.77,211300.0,33.3605,33.5513,33.3605,33.4065,211300.0
2007-04-05 12:30:00,50.77,50.79,50.6,50.75,263300.0,33.4065,33.4197,33.2947,33.3934,263300.0
2007-04-05 13:00:00,50.75,50.89,50.7,50.89,270500.0,33.3934,33.4855,33.3605,33.4855,270500.0
2007-04-05 13:30:00,50.87,50.88,50.74,50.83,134400.0,33.4723,33.4789,33.3868,33.446,134400.0
2007-04-05 14:00:00,50.83,51.05,50.83,51.0,170400.0,33.446,33.5908,33.446,33.5579,170400.0
2007-04-05 14:30:00,51.01,51.01,50.89,50.92,161000.0,33.5644,33.5644,33.4855,33.5052,161000.0
2007-04-05 15:00:00,50.92,50.93,50.89,50.9,191700.0,33.5052,33.5118,33.4855,33.4921,191700.0
2007-04-05 15:30:00,50.9,51.02,50.9,50.97,531900.0,33.4921,33.571,33.4921,33.5381,531900.0
2007-04-09 09:30:00,52.56,54.22,52.5,54.09,2005400.0,34.5843,35.6766,34.5449,35.5911,2005400.0
2007-04-09 10:00:00,54.1,54.15,53.19,53.23,932700.0,35.5977,35.6306,34.9989,35.0252,932700.0
2007-04-09 10:30:00,53.22,53.34,52.96,53.13,545600.0,35.0186,35.0976,34.8475,34.9594,545600.0
2007-04-09 11:00:00,53.13,53.33,52.94,53.05,382300.0,34.9594,35.091,34.8344,34.9068,382300.0
2007-04-09 11:30:00,53.04,53.19,52.94,52.94,294300.0,34.9002,34.9989,34.8344,34.8344,294300.0
2007-04-09 12:00:00,52.94,53.08,52.94,53.03,265200.0,34.8344,34.9265,34.8344,34.8936,265200.0
2007-04-09 12:30:00,53.02,53.04,52.9,52.99,255300.0,34.887,34.9002,34.8081,34.8673,255300.0
2007-04-09 13:00:00,52.99,53.1,52.98,53.03,241900.0,34.8673,34.9397,34.8607,34.8936,241900.0
2007-04-09 13:30:00,53.02,53.13,52.98,52.98,217700.0,34.887,34.9594,34.8607,34.8607,217700.0
2007-04-09 14:00:00,52.98,52.98,52.73,52.73,304900.0,34.8607,34.8607,34.6962,34.6962,304900.0
2007-04-09 14:30:00,52.74,52.92,52.62,52.9,281700.0,34.7028,34.8212,34.6238,34.8081,281700.0
2007-04-09 15:00:00,52.91,53.06,52.89,52.97,415400.0,34.8146,34.9133,34.8015,34.8541,415400.0
2007-04-09 15:30:00,52.98,53.04,52.79,52.81,626800.0,34.8607,34.9002,34.7357,34.7488,626800.0
2007-04-10 09:30:00,52.31,53.26,52.31,53.16,659500.0,34.4198,35.0449,34.4198,34.9791,659500.0
2007-04-10 10:00:00,53.14,53.52,53.07,53.27,506900.0,34.966,35.216,34.9199,35.0515,506900.0
2007-04-10 10:30:00,53.27,53.36,53.15,53.16,317500.0,35.0515,35.1107,34.9726,34.9791,317500.0
2007-04-10 11:00:00,53.16,53.28,53.1,53.25,261900.0,34.9791,35.0581,34.9397,35.0384,261900.0
2007-04-10 11:30:00,53.26,53.35,53.12,53.16,219300.0,35.0449,35.1042,34.9528,34.9791,219300.0
2007-04-10 12:00:00,53.16,53.16,52.96,53.04,204500.0,34.9791,34.9791,34.8475,34.9002,204500.0
2007-04-10 12:30:00,53.03,53.14,52.85,52.85,211100.0,34.8936,34.966,34.7752,34.7752,211100.0
2007-04-10 13:00:00,52.85,53.01,52.81,52.88,329400.0,34.7752,34.8804,34.7488,34.7949,329400.0
2007-04-10 13:30:00,52.88,52.91,52.8,52.83,143700.0,34.7949,34.8146,34.7423,34.762,143700.0
2007-04-10 14:00:00,52.82,52.91,52.65,52.65,295600.0,34.7554,34.8146,34.6436,34.6436,295600.0
2007-04-10 14:30:00,52.66,52.69,52.55,52.56,269600.0,34.6501,34.6699,34.5778,34.5843,269600.0
2007-04-10 15:00:00,52.56,52.74,52.55,52.7,240100.0,34.5843,34.7028,34.5778,34.6765,240100.0
2007-04-10 15:30:00,52.71,52.75,52.53,52.72,494700.0,34.683,34.7094,34.5646,34.6896,494700.0
2007-04-11 09:30:00,52.85,53.07,52.55,52.58,248500.0,34.7752,34.9199,34.5778,34.5975,248500.0
2007-04-11 10:00:00,52.57,52.57,52.15,52.26,390800.0,34.5909,34.5909,34.3146,34.3869,390800.0
2007-04-11 10:30:00,52.26,52.62,52.16,52.38,271300.0,34.3869,34.6238,34.3211,34.4659,271300.0
2007-04-11 11:00:00,52.38,52.44,52.08,52.08,340000.0,34.4659,34.5054,34.2685,34.2685,340000.0
2007-04-11 11:30:00,52.09,52.09,51.93,51.98,166000.0,34.2751,34.2751,34.1698,34.2027,166000.0
2007-04-11 12:00:00,51.98,52.13,51.97,52.04,106900.0,34.2027,34.3014,34.1961,34.2422,106900.0
2007-04-11 12:30:00,52.05,52.09,51.96,51.98,110600.0,34.2488,34.2751,34.1895,34.2027,110600.0
2007-04-11 13:00:00,51.98,52.14,51.91,52.11,138300.0,34.2027,34.308,34.1566,34.2882,138300.0
2007-04-11 13:30:00,52.11,52.3,52.09,52.23,261300.0,34.2882,34.4133,34.2751,34.3672,261300.0
2007-04-11 14:00:00,52.25,52.28,51.91,52.0,303800.0,34.3804,34.4001,34.1566,34.2159,303800.0
2007-04-11 14:30:00,52.02,52.11,51.92,52.1,182800.0,34.229,34.2882,34.1632,34.2817,182800.0
2007-04-11 15:00:00,52.09,52.09,51.9,52.01,320200.0,34.2751,34.2751,34.1501,34.2224,320200.0
2007-04-11 15:30:00,52.01,52.09,51.48,51.9,819500.0,34.2224,34.2751,33.8737,34.1501,819500.0
2007-04-12 09:30:00,51.9,52.0,51.19,51.71,410400.0,34.1501,34.2159,33.6829,34.025,410400.0
2007-04-12 10:00:00,51.69,52.25,51.62,52.24,396900.0,34.0119,34.3804,33.9658,34.3738,396900.0
2007-04-12 10:30:00,52.23,52.69,52.08,52.35,377700.0,34.3672,34.6699,34.2685,34.4462,377700.0
2007-04-12 11:00:00,52.35,52.45,52.21,52.36,242000.0,34.4462,34.512,34.354,34.4527,242000.0
2007-04-12 11:30:00,52.36,53.89,52.31,53.86,987400.0,34.4527,35.4595,34.4198,35.4397,987400.0
2007-04-12 12:00:00,53.86,54.6,53.86,54.53,1567500.0,35.4397,35.9267,35.4397,35.8806,1567500.0
2007-04-12 12:30:00,54.53,54.54,54.22,54.26,466500.0,35.8806,35.8872,35.6766,35.7029,466500.0
2007-04-12 13:00:00,54.27,54.52,54.26,54.3,417200.0,35.7095,35.874,35.7029,35.7293,417200.0
2007-04-12 13:30:00,54.3,54.41,54.17,54.19,265400.0,35.7293,35.8016,35.6437,35.6569,265400.0
2007-04-12 14:00:00,54.18,54.34,53.96,54.27,495700.0,35.6503,35.7556,35.5055,35.7095,495700.0
2007-04-12 14:30:00,54.27,54.44,54.18,54.25,363800.0,35.7095,35.8214,35.6503,35.6964,363800.0
2007-04-12 15:00:00,54.25,54.29,54.05,54.17,627900.0,35.6964,35.7227,35.5648,35.6437,627900.0
2007-04-12 15:30:00,54.16,54.44,54.12,54.36,979300.0,35.6371,35.8214,35.6108,35.7687,979300.0
2007-04-13 09:30:00,55.0,55.0,53.41,53.56,614300.0,36.1898,36.1898,35.1436,35.2423,614300.0
2007-04-13 10:00:00,53.56,53.79,53.22,53.68,437300.0,35.2423,35.3937,35.0186,35.3213,437300.0
2007-04-13 10:30:00,53.68,53.75,53.17,53.35,365400.0,35.3213,35.3674,34.9857,35.1042,365400.0
2007-04-13 11:00:00,53.34,53.38,53.13,53.2,273000.0,35.0976,35.1239,34.9594,35.0055,273000.0
2007-04-13 11:30:00,53.18,53.44,53.18,53.44,528900.0,34.9923,35.1634,34.9923,35.1634,528900.0
2007-04-13 12:00:00,53.44,53.59,53.43,53.5,146300.0,35.1634,35.2621,35.1568,35.2029,146300.0
2007-04-13 12:30:00,53.49,53.67,53.48,53.65,113800.0,35.1963,35.3147,35.1897,35.3016,113800.0
2007-04-13 13:00:00,53.65,53.66,53.47,53.52,138000.0,35.3016,35.3081,35.1831,35.216,138000.0
2007-04-13 13:30:00,53.52,53.69,53.51,53.69,140000.0,35.216,35.3279,35.2094,35.3279,140000.0
2007-04-13 14:00:00,53.68,53.75,53.65,53.67,175700.0,35.3213,35.3674,35.3016,35.3147,175700.0
2007-04-13 14:30:00,53.68,53.78,53.61,53.71,151900.0,35.3213,35.3871,35.2752,35.341,151900.0
2007-04-13 15:00:00,53.71,53.93,53.69,53.92,325800.0,35.341,35.4858,35.3279,35.4792,325800.0
2007-04-13 15:30:00,53.91,53.96,53.77,53.91,270000.0,35.4726,35.5055,35.3805,35.4726,270000.0
2007-04-16 09:30:00,54.25,54.88,54.17,54.55,502400.0,35.6964,36.1109,35.6437,35.8938,502400.0
2007-04-16 10:00:00,54.58,54.6,54.22,54.51,416100.0,35.9135,35.9267,35.6766,35.8674,416100.0
2007-04-16 10:30:00,54.5,54.59,54.24,54.51,602700.0,35.8609,35.9201,35.6898,35.8674,602700.0
2007-04-16 11:00:00,54.52,54.53,54.26,54.51,442500.0,35.874,35.8806,35.7029,35.8674,442500.0
2007-04-16 11:30:00,54.51,54.6,54.42,54.43,133700.0,35.8674,35.9267,35.8082,35.8148,133700.0
2007-04-16 12:00:00,54.42,54.52,54.41,54.44,128600.0,35.8082,35.874,35.8016,35.8214,128600.0
2007-04-16 12:30:00,54.44,54.5,54.31,54.4,283200.0,35.8214,35.8609,35.7358,35.7951,283200.0
2007-04-16 13:00:00,54.38,54.47,54.28,54.34,115200.0,35.7819,35.8411,35.7161,35.7556,115200.0
2007-04-16 13:30:00,54.33,54.53,54.3,54.47,275100.0,35.749,35.8806,35.7293,35.8411,275100.0
2007-04-16 14:00:00,54.48,54.57,54.43,54.55,178500.0,35.8477,35.9069,35.8148,35.8938,178500.0
2007-04-16 14:30:00,54.55,54.68,54.47,54.52,320300.0,35.8938,35.9793,35.8411,35.874,320300.0
2007-04-16 15:00:00,54.51,54.67,54.45,54.63,369900.0,35.8674,35.9727,35.828,35.9464,369900.0
2007-04-16 15:30:00,54.63,54.84,54.6,54.79,560200.0,35.9464,36.0846,35.9267,36.0517,560200.0
2007-04-17 09:30:00,54.8,54.9,54.24,54.5,523300.0,36.0583,36.124,35.6898,35.8609,523300.0
2007-04-17 10:00:00,54.51,54.58,54.18,54.39,338200.0,35.8674,35.9135,35.6503,35.7885,338200.0
2007-04-17 10:30:00,54.4,54.48,54.18,54.21,506100.0,35.7951,35.8477,35.6503,35.67,506100.0
2007-04-17 11:00:00,54.22,54.27,54.11,54.2,178600.0,35.6766,35.7095,35.6042,35.6635,178600.0
2007-04-17 11:30:00,54.2,54.22,54.06,54.15,265100.0,35.6635,35.6766,35.5713,35.6306,265100.0
2007-04-17 12:00:00,54.15,54.18,53.95,54.04,407100.0,35.6306,35.6503,35.499,35.5582,407100.0
2007-04-17 12:30:00,54.01,54.04,53.9,54.0,162700.0,35.5384,35.5582,35.4661,35.5319,162700.0
2007-04-17 13:00:00,54.01,54.03,53.93,54.0,201100.0,35.5384,35.5516,35.4858,35.5319,201100.0
2007-04-17 13:30:00,54.0,54.01,53.77,53.82,148400.0,35.5319,35.5384,35.3805,35.4134,148400.0
2007-04-17 14:00:00,53.83,53.96,53.79,53.93,145600.0,35.42,35.5055,35.3937,35.4858,145600.0
2007-04-17 14:30:00,53.94,54.01,53.86,53.95,305200.0,35.4924,35.5384,35.4397,35.499,305200.0
2007-04-17 15:00:00,53.94,53.98,53.85,53.89,195900.0,35.4924,35.5187,35.4332,35.4595,195900.0
2007-04-17 15:30:00,53.89,54.04,53.88,54.0,288300.0,35.4595,35.5582,35.4529,35.5319,288300.0
2007-04-18 09:30:00,54.24,55.98,54.15,55.56,1138300.0,35.6898,36.8347,35.6306,36.5583,1138300.0
2007-04-18 10:00:00,55.57,55.91,55.5,55.68,602900.0,36.5649,36.7886,36.5188,36.6373,602900.0
2007-04-18 10:30:00,55.68,55.71,55.17,55.36,419000.0,36.6373,36.657,36.3017,36.4267,419000.0
2007-04-18 11:00:00,55.36,55.74,55.32,55.55,407300.0,36.4267,36.6768,36.4004,36.5517,407300.0
2007-04-18 11:30:00,55.55,55.6,55.4,55.47,270200.0,36.5517,36.5846,36.453,36.4991,270200.0
2007-04-18 12:00:00,55.46,55.68,55.46,55.67,255600.0,36.4925,36.6373,36.4925,36.6307,255600.0
2007-04-18 12:30:00,55.66,55.71,55.56,55.65,236900.0,36.6241,36.657,36.5583,36.6175,236900.0
2007-04-18 13:00:00,55.65,55.71,55.57,55.65,220500.0,36.6175,36.657,36.5649,36.6175,220500.0
2007-04-18 13:30:00,55.64,55.64,55.45,55.51,247300.0,36.611,36.611,36.4859,36.5254,247300.0
2007-04-18 14:00:00,55.5,55.69,55.48,55.63,336300.0,36.5188,36.6439,36.5057,36.6044,336300.0
2007-04-18 14:30:00,55.62,55.7,55.47,55.49,225200.0,36.5978,36.6504,36.4991,36.5123,225200.0
2007-04-18 15:00:00,55.5,55.59,55.47,55.51,281000.0,36.5188,36.5781,36.4991,36.5254,281000.0
2007-04-18 15:30:00,55.51,55.51,55.09,55.12,453500.0,36.5254,36.5254,36.2491,36.2688,453500.0
2007-04-19 09:30:00,55.45,55.45,54.37,55.04,231400.0,36.4859,36.4859,35.7753,36.2162,231400.0
2007-04-19 10:00:00,55.03,56.1,54.76,56.0,746500.0,36.2096,36.9136,36.0319,36.8478,746500.0
2007-04-19 10:30:00,55.98,56.02,55.28,55.28,529400.0,36.8347,36.861,36.3741,36.3741,529400.0
2007-04-19 11:00:00,55.28,55.59,55.24,55.44,575700.0,36.3741,36.5781,36.3478,36.4794,575700.0
2007-04-19 11:30:00,55.44,55.65,55.23,55.34,411100.0,36.4794,36.6175,36.3412,36.4136,411100.0
2007-04-19 12:00:00,55.34,55.45,55.27,55.39,270900.0,36.4136,36.4859,36.3675,36.4465,270900.0
2007-04-19 12:30:00,55.4,55.78,55.37,55.66,368100.0,36.453,36.7031,36.4333,36.6241,368100.0
2007-04-19 13:00:00,55.66,55.74,55.58,55.64,197900.0,36.6241,36.6768,36.5715,36.611,197900.0
2007-04-19 13:30:00,55.65,55.7,55.5,55.61,194800.0,36.6175,36.6504,36.5188,36.5912,194800.0
2007-04-19 14:00:00,55.6,55.75,55.51,55.61,239900.0,36.5846,36.6833,36.5254,36.5912,239900.0
2007-04-19 14:30:00,55.62,55.87,55.57,55.83,306200.0,36.5978,36.7623,36.5649,36.736,306200.0
2007-04-19 15:00:00,55.83,56.17,55.8,56.03,674400.0,36.736,36.9597,36.7162,36.8676,674400.0
2007-04-19 15:30:00,56.04,56.07,55.81,55.91,440900.0,36.8742,36.8939,36.7228,36.7886,440900.0
2007-04-20 09:30:00,56.4,56.5,55.98,56.37,583600.0,37.111,37.1768,36.8347,37.0913,583600.0
2007-04-20 10:00:00,56.38,56.55,56.27,56.51,258800.0,37.0979,37.2097,37.0255,37.1834,258800.0
2007-04-20 10:30:00,56.54,56.68,56.37,56.51,225100.0,37.2032,37.2953,37.0913,37.1834,225100.0
2007-04-20 11:00:00,56.5,56.67,56.24,56.3,181900.0,37.1768,37.2887,37.0058,37.0452,181900.0
2007-04-20 11:30:00,56.3,56.36,55.97,56.01,238300.0,37.0452,37.0847,36.8281,36.8544,238300.0
2007-04-20 12:00:00,56.0,56.21,55.99,56.06,138800.0,36.8478,36.986,36.8413,36.8873,138800.0
2007-04-20 12:30:00,56.05,56.12,55.99,56.12,99100.0,36.8807,36.9268,36.8413,36.9268,99100.0
2007-04-20 13:00:00,56.11,56.22,56.01,56.09,67400.0,36.9202,36.9926,36.8544,36.9071,67400.0
2007-04-20 13:30:00,56.09,56.1,55.98,56.02,75600.0,36.9071,36.9136,36.8347,36.861,75600.0
2007-04-20 14:00:00,56.02,56.04,55.87,55.93,171900.0,36.861,36.8742,36.7623,36.8018,171900.0
2007-04-20 14:30:00,55.93,56.0,55.83,55.89,138200.0,36.8018,36.8478,36.736,36.7755,138200.0
2007-04-20 15:00:00,55.88,55.99,55.85,55.97,166600.0,36.7689,36.8413,36.7491,36.8281,166600.0
2007-04-20 15:30:00,55.97,56.11,55.95,56.06,361400.0,36.8281,36.9202,36.8149,36.8873,361400.0
2007-04-23 09:30:00,55.62,56.06,55.4,55.98,256700.0,36.5978,36.8873,36.453,36.8347,256700.0
2007-04-23 10:00:00,55.97,56.13,55.96,56.03,285300.0,36.8281,36.9334,36.8215,36.8676,285300.0
2007-04-23 10:30:00,56.05,56.12,55.76,55.93,231600.0,36.8807,36.9268,36.6899,36.8018,231600.0
2007-04-23 11:00:00,55.93,56.01,55.85,56.0,167200.0,36.8018,36.8544,36.7491,36.8478,167200.0
2007-04-23 11:30:00,56.0,56.0,55.88,55.97,111700.0,36.8478,36.8478,36.7689,36.8281,111700.0
2007-04-23 12:00:00,55.98,55.98,55.77,55.79,217500.0,36.8347,36.8347,36.6965,36.7097,217500.0
2007-04-23 12:30:00,55.78,55.88,55.76,55.88,128300.0,36.7031,36.7689,36.6899,36.7689,128300.0
2007-04-23 13:00:00,55.87,56.1,55.84,56.01,229900.0,36.7623,36.9136,36.7426,36.8544,229900.0
2007-04-23 13:30:00,56.01,56.11,55.89,55.93,226800.0,36.8544,36.9202,36.7755,36.8018,226800.0
2007-04-23 14:00:00,55.92,56.07,55.85,55.96,249900.0,36.7952,36.8939,36.7491,36.8215,249900.0
2007-04-23 14:30:00,55.97,56.05,55.9,55.9,157300.0,36.8281,36.8807,36.782,36.782,157300.0
2007-04-23 15:00:00,55.91,56.04,55.83,56.02,166500.0,36.7886,36.8742,36.736,36.861,166500.0
2007-04-23 15:30:00,56.03,56.1,55.7,55.73,377700.0,36.8676,36.9136,36.6504,36.6702,377700.0
2007-04-24 09:30:00,55.26,55.84,54.93,55.64,350000.0,36.3609,36.7426,36.1438,36.611,350000.0
2007-04-24 10:00:00,55.67,55.72,55.08,55.26,250600.0,36.6307,36.6636,36.2425,36.3609,250600.0
2007-04-24 10:30:00,55.27,56.23,55.11,55.83,417300.0,36.3675,36.9992,36.2622,36.736,417300.0
2007-04-24 11:00:00,55.83,55.99,55.74,55.9,182200.0,36.736,36.8413,36.6768,36.782,182200.0
2007-04-24 11:30:00,55.9,55.9,55.67,55.9,186400.0,36.782,36.782,36.6307,36.782,186400.0
2007-04-24 12:00:00,55.9,55.91,55.8,55.81,171700.0,36.782,36.7886,36.7162,36.7228,171700.0
2007-04-24 12:30:00,55.81,55.86,55.58,55.8,138700.0,36.7228,36.7557,36.5715,36.7162,138700.0
2007-04-24 13:00:00,55.79,55.82,55.61,55.79,109600.0,36.7097,36.7294,36.5912,36.7097,109600.0
2007-04-24 13:30:00,55.8,55.85,55.49,55.71,255900.0,36.7162,36.7491,36.5123,36.657,255900.0
2007-04-24 14:00:00,55.72,55.75,55.51,55.64,261400.0,36.6636,36.6833,36.5254,36.611,261400.0
2007-04-24 14:30:00,55.65,55.72,55.59,55.6,132000.0,36.6175,36.6636,36.5781,36.5846,132000.0
2007-04-24 15:00:00,55.59,55.63,55.5,55.61,240900.0,36.5781,36.6044,36.5188,36.5912,240900.0
2007-04-24 15:30:00,55.61,55.71,55.45,55.6,288800.0,36.5912,36.657,36.4859,36.5846,288800.0
2007-04-25 09:30:00,55.66,56.5,54.4,54.87,677500.0,36.6241,37.1768,35.7951,36.1043,677500.0
2007-04-25 10:00:00,54.86,55.01,53.78,54.29,854500.0,36.0977,36.1964,35.3871,35.7227,854500.0
2007-04-25 10:30:00,54.29,55.01,54.17,54.82,549200.0,35.7227,36.1964,35.6437,36.0714,549200.0
2007-04-25 11:00:00,54.88,55.3,54.84,54.97,300300.0,36.1109,36.3872,36.0846,36.1701,300300.0
2007-04-25 11:30:00,54.98,55.64,54.97,55.6,220100.0,36.1767,36.611,36.1701,36.5846,220100.0
2007-04-25 12:00:00,55.6,55.72,55.43,55.72,140900.0,36.5846,36.6636,36.4728,36.6636,140900.0
2007-04-25 12:30:00,55.72,55.72,55.54,55.54,161400.0,36.6636,36.6636,36.5452,36.5452,161400.0
2007-04-25 13:00:00,55.56,55.56,55.1,55.13,174900.0,36.5583,36.5583,36.2556,36.2754,174900.0
2007-04-25 13:30:00,55.15,55.26,55.04,55.24,125000.0,36.2885,36.3609,36.2162,36.3478,125000.0
2007-04-25 14:00:00,55.23,55.6,55.1,55.56,336500.0,36.3412,36.5846,36.2556,36.5583,336500.0
2007-04-25 14:30:00,55.56,55.77,55.52,55.56,346800.0,36.5583,36.6965,36.532,36.5583,346800.0
2007-04-25 15:00:00,55.56,55.67,55.34,55.44,248200.0,36.5583,36.6307,36.4136,36.4794,248200.0
2007-04-25 15:30:00,55.44,55.84,55.33,55.6,404900.0,36.4794,36.7426,36.407,36.5846,404900.0
2007-04-26 09:30:00,55.62,55.62,54.19,54.21,632200.0,36.5978,36.5978,35.6569,35.67,632200.0
2007-04-26 10:00:00,54.21,54.6,53.3,54.16,1173200.0,35.67,35.9267,35.0713,35.6371,1173200.0
2007-04-26 10:30:00,54.17,54.51,54.13,54.49,269400.0,35.6437,35.8674,35.6174,35.8543,269400.0
2007-04-26 11:00:00,54.49,54.53,54.2,54.31,381000.0,35.8543,35.8806,35.6635,35.7358,381000.0
2007-04-26 11:30:00,54.31,54.39,54.1,54.25,449000.0,35.7358,35.7885,35.5977,35.6964,449000.0
2007-04-26 12:00:00,54.25,54.35,54.07,54.1,159700.0,35.6964,35.7622,35.5779,35.5977,159700.0
2007-04-26 12:30:00,54.1,54.21,53.89,53.93,367100.0,35.5977,35.67,35.4595,35.4858,367100.0
2007-04-26 13:00:00,53.93,54.07,53.88,54.07,167200.0,35.4858,35.5779,35.4529,35.5779,167200.0
2007-04-26 13:30:00,54.07,54.08,53.61,53.68,265800.0,35.5779,35.5845,35.2752,35.3213,265800.0
2007-04-26 14:00:00,53.68,53.68,53.42,53.5,222100.0,35.3213,35.3213,35.1502,35.2029,222100.0
2007-04-26 14:30:00,53.5,53.65,53.45,53.46,321300.0,35.2029,35.3016,35.17,35.1765,321300.0
2007-04-26 15:00:00,53.45,53.51,53.35,53.37,360800.0,35.17,35.2094,35.1042,35.1173,360800.0
2007-04-26 15:30:00,53.38,53.43,53.23,53.24,504000.0,35.1239,35.1568,35.0252,35.0318,504000.0
2007-04-27 09:30:00,53.2,53.2,52.67,52.76,385300.0,35.0055,35.0055,34.6567,34.7159,385300.0
2007-04-27 10:00:00,52.77,53.52,52.67,53.47,652600.0,34.7225,35.216,34.6567,35.1831,652600.0
2007-04-27 10:30:00,53.45,53.56,53.15,53.42,468800.0,35.17,35.2423,34.9726,35.1502,468800.0
2007-04-27 11:00:00,53.42,54.09,53.39,54.04,533600.0,35.1502,35.5911,35.1305,35.5582,533600.0
2007-04-27 11:30:00,54.01,54.02,53.47,53.52,262300.0,35.5384,35.545,35.1831,35.216,262300.0
2007-04-27 12:00:00,53.52,54.04,53.52,54.01,480500.0,35.216,35.5582,35.216,35.5384,480500.0
2007-04-27 12:30:00,54.03,54.2,54.02,54.08,205600.0,35.5516,35.6635,35.545,35.5845,205600.0
2007-04-27 13:00:00,54.08,54.1,53.89,54.07,287900.0,35.5845,35.5977,35.4595,35.5779,287900.0
2007-04-27 13:30:00,54.07,54.11,53.74,53.84,231900.0,35.5779,35.6042,35.3608,35.4266,231900.0
2007-04-27 14:00:00,53.83,53.87,53.75,53.83,308100.0,35.42,35.4463,35.3674,35.42,308100.0
2007-04-27 14:30:00,53.82,53.92,53.8,53.88,215900.0,35.4134,35.4792,35.4003,35.4529,215900.0
2007-04-27 15:00:00,53.88,53.98,53.81,53.84,213900.0,35.4529,35.5187,35.4068,35.4266,213900.0
2007-04-27 15:30:00,53.83,53.85,53.58,53.67,439300.0,35.42,35.4332,35.2555,35.3147,439300.0
2007-04-30 09:30:00,53.65,53.9,53.3,53.75,293500.0,35.3016,35.4661,35.0713,35.3674,293500.0
2007-04-30 10:00:00,53.76,53.85,53.45,53.77,196300.0,35.3739,35.4332,35.17,35.3805,196300.0
2007-04-30 10:30:00,53.77,53.89,53.59,53.87,226400.0,35.3805,35.4595,35.2621,35.4463,226400.0
2007-04-30 11:00:00,53.86,53.86,53.55,53.58,180300.0,35.4397,35.4397,35.2358,35.2555,180300.0
2007-04-30 11:30:00,53.59,53.65,53.49,53.58,180800.0,35.2621,35.3016,35.1963,35.2555,180800.0
2007-04-30 12:00:00,53.58,53.64,53.49,53.64,112000.0,35.2555,35.295,35.1963,35.295,112000.0
2007-04-30 12:30:00,53.64,53.98,53.62,53.89,224700.0,35.295,35.5187,35.2818,35.4595,224700.0
2007-04-30 13:00:00,53.88,54.03,53.87,53.97,174700.0,35.4529,35.5516,35.4463,35.5121,174700.0
2007-04-30 13:30:00,53.97,54.13,53.89,53.98,204000.0,35.5121,35.6174,35.4595,35.5187,204000.0
2007-04-30 14:00:00,53.99,54.02,53.79,53.85,153500.0,35.5253,35.545,35.3937,35.4332,153500.0
2007-04-30 14:30:00,53.85,53.86,53.61,53.7,330800.0,35.4332,35.4397,35.2752,35.3345,330800.0
2007-04-30 15:00:00,53.7,53.81,53.47,53.5,429700.0,35.3345,35.4068,35.1831,35.2029,429700.0
2007-04-30 15:30:00,53.49,53.52,53.27,53.28,604200.0,35.1963,35.216,35.0515,35.0581,604200.0
2007-05-01 09:30:00,53.5,53.9,53.25,53.57,193500.0,35.2029,35.4661,35.0384,35.2489,193500.0
2007-05-01 10:00:00,53.57,53.66,52.94,53.0,537700.0,35.2489,35.3081,34.8344,34.8739,537700.0
2007-05-01 10:30:00,53.0,53.01,52.8,52.82,530100.0,34.8739,34.8804,34.7423,34.7554,530100.0
2007-05-01 11:00:00,52.81,52.82,52.63,52.65,253000.0,34.7488,34.7554,34.6304,34.6436,253000.0
2007-05-01 11:30:00,52.66,52.71,52.64,52.66,183400.0,34.6501,34.683,34.637,34.6501,183400.0
2007-05-01 12:00:00,52.65,52.72,52.65,52.68,328400.0,34.6436,34.6896,34.6436,34.6633,328400.0
2007-05-01 12:30:00,52.68,52.72,52.67,52.69,182100.0,34.6633,34.6896,34.6567,34.6699,182100.0
2007-05-01 13:00:00,52.69,52.71,52.63,52.65,273300.0,34.6699,34.683,34.6304,34.6436,273300.0
2007-05-01 13:30:00,52.64,52.73,52.64,52.73,438800.0,34.637,34.6962,34.637,34.6962,438800.0
2007-05-01 14:00:00,52.73,52.76,52.63,52.7,265900.0,34.6962,34.7159,34.6304,34.6765,265900.0
2007-05-01 14:30:00,52.7,52.82,52.67,52.68,261500.0,34.6765,34.7554,34.6567,34.6633,261500.0
2007-05-01 15:00:00,52.68,52.8,52.63,52.67,177100.0,34.6633,34.7423,34.6304,34.6567,177100.0
2007-05-01 15:30:00,52.66,52.75,52.64,52.65,238600.0,34.6501,34.7094,34.637,34.6436,238600.0
2007-05-02 09:30:00,52.43,52.99,52.41,52.59,354300.0,34.6438,35.0138,34.6306,34.7495,354300.0
2007-05-02 10:00:00,52.59,52.98,52.58,52.73,558800.0,34.7495,35.0072,34.7429,34.842,558800.0
2007-05-02 10:30:00,52.75,53.02,52.68,52.95,551500.0,34.8552,35.0337,34.809,34.9874,551500.0
2007-05-02 11:00:00,52.94,52.95,52.71,52.71,330200.0,34.9808,34.9874,34.8288,34.8288,330200.0
2007-05-02 11:30:00,52.72,52.72,52.44,52.59,281300.0,34.8354,34.8354,34.6504,34.7495,281300.0
2007-05-02 12:00:00,52.6,52.64,52.45,52.55,234100.0,34.7561,34.7826,34.657,34.7231,234100.0
2007-05-02 12:30:00,52.56,52.66,52.48,52.63,140400.0,34.7297,34.7958,34.6768,34.776,140400.0
2007-05-02 13:00:00,52.64,52.67,52.54,52.56,151500.0,34.7826,34.8024,34.7165,34.7297,151500.0
2007-05-02 13:30:00,52.55,52.67,52.45,52.54,161800.0,34.7231,34.8024,34.657,34.7165,161800.0
2007-05-02 14:00:00,52.54,52.56,52.29,52.37,398500.0,34.7165,34.7297,34.5513,34.6042,398500.0
2007-05-02 14:30:00,52.37,52.55,52.33,52.5,109500.0,34.6042,34.7231,34.5777,34.6901,109500.0
2007-05-02 15:00:00,52.5,52.52,52.18,52.46,265400.0,34.6901,34.7033,34.4786,34.6636,265400.0
2007-05-02 15:30:00,52.45,52.53,52.25,52.33,308800.0,34.657,34.7099,34.5249,34.5777,308800.0
2007-05-03 09:30:00,52.81,54.79,52.81,54.39,964100.0,34.8949,36.2032,34.8949,35.9389,964100.0
2007-05-03 10:00:00,54.4,54.51,53.53,53.99,464200.0,35.9455,36.0182,35.3706,35.6746,464200.0
2007-05-03 10:30:00,53.99,54.1,53.86,53.99,269200.0,35.6746,35.7473,35.5887,35.6746,269200.0
2007-05-03 11:00:00,53.98,54.06,53.81,53.81,138000.0,35.668,35.7208,35.5557,35.5557,138000.0
2007-05-03 11:30:00,53.8,53.87,53.7,53.84,97100.0,35.5491,35.5953,35.483,35.5755,97100.0
2007-05-03 12:00:00,53.84,53.86,53.17,53.17,221400.0,35.5755,35.5887,35.1328,35.1328,221400.0
2007-05-03 12:30:00,53.18,53.74,53.18,53.67,204000.0,35.1394,35.5094,35.1394,35.4632,204000.0
2007-05-03 13:00:00,53.67,53.7,53.48,53.53,110600.0,35.4632,35.483,35.3376,35.3706,110600.0
2007-05-03 13:30:00,53.53,53.59,53.43,53.51,64200.0,35.3706,35.4103,35.3046,35.3574,64200.0
2007-05-03 14:00:00,53.5,53.61,53.47,53.6,70100.0,35.3508,35.4235,35.331,35.4169,70100.0
2007-05-03 14:30:00,53.6,53.7,53.55,53.62,103900.0,35.4169,35.483,35.3839,35.4301,103900.0
2007-05-03 15:00:00,53.62,53.87,53.6,53.81,273900.0,35.4301,35.5953,35.4169,35.5557,273900.0
2007-05-03 15:30:00,53.81,53.85,53.66,53.75,392700.0,35.5557,35.5821,35.4565,35.516,392700.0
2007-05-04 09:30:00,53.97,54.0,53.26,53.42,238100.0,35.6614,35.6812,35.1922,35.298,238100.0
2007-05-04 10:00:00,53.42,53.88,53.34,53.82,199900.0,35.298,35.6019,35.2451,35.5623,199900.0
2007-05-04 10:30:00,53.81,53.97,53.77,53.97,105900.0,35.5557,35.6614,35.5292,35.6614,105900.0
2007-05-04 11:00:00,53.96,54.06,53.93,54.03,208000.0,35.6548,35.7208,35.6349,35.701,208000.0
2007-05-04 11:30:00,54.03,54.08,53.93,53.94,139200.0,35.701,35.7341,35.6349,35.6416,139200.0
2007-05-04 12:00:00,53.94,53.98,53.73,53.77,82300.0,35.6416,35.668,35.5028,35.5292,82300.0
2007-05-04 12:30:00,53.77,53.94,53.66,53.86,94000.0,35.5292,35.6416,35.4565,35.5887,94000.0
2007-05-04 13:00:00,53.88,53.93,53.78,53.85,139900.0,35.6019,35.6349,35.5358,35.5821,139900.0
2007-05-04 13:30:00,53.85,53.95,53.83,53.88,138400.0,35.5821,35.6482,35.5689,35.6019,138400.0
2007-05-04 14:00:00,53.88,54.0,53.82,53.88,200100.0,35.6019,35.6812,35.5623,35.6019,200100.0
2007-05-04 14:30:00,53.88,53.94,53.84,53.87,167900.0,35.6019,35.6416,35.5755,35.5953,167900.0
2007-05-04 15:00:00,53.88,54.04,53.81,53.88,247500.0,35.6019,35.7076,35.5557,35.6019,247500.0
2007-05-04 15:30:00,53.89,54.0,53.86,53.93,248100.0,35.6085,35.6812,35.5887,35.6349,248100.0
2007-05-07 09:30:00,54.0,54.15,53.19,53.43,401700.0,35.6812,35.7803,35.146,35.3046,401700.0
2007-05-07 10:00:00,53.46,53.55,53.3,53.43,218700.0,35.3244,35.3839,35.2187,35.3046,218700.0
2007-05-07 10:30:00,53.43,53.43,53.17,53.27,185900.0,35.3046,35.3046,35.1328,35.1988,185900.0
2007-05-07 11:00:00,53.27,53.43,53.25,53.34,81600.0,35.1988,35.3046,35.1856,35.2451,81600.0
2007-05-07 11:30:00,53.35,53.43,53.32,53.39,81900.0,35.2517,35.3046,35.2319,35.2781,81900.0
2007-05-07 12:00:00,53.4,53.43,53.32,53.33,84700.0,35.2847,35.3046,35.2319,35.2385,84700.0
2007-05-07 12:30:00,53.32,53.42,53.28,53.36,82000.0,35.2319,35.298,35.2055,35.2583,82000.0
2007-05-07 13:00:00,53.36,53.36,53.2,53.21,68500.0,35.2583,35.2583,35.1526,35.1592,68500.0
2007-05-07 13:30:00,53.21,53.33,53.2,53.26,57500.0,35.1592,35.2385,35.1526,35.1922,57500.0
2007-05-07 14:00:00,53.25,53.29,53.18,53.26,97000.0,35.1856,35.2121,35.1394,35.1922,97000.0
2007-05-07 14:30:00,53.26,53.37,53.23,53.28,89600.0,35.1922,35.2649,35.1724,35.2055,89600.0
2007-05-07 15:00:00,53.29,53.29,53.14,53.19,158900.0,35.2121,35.2121,35.1129,35.146,158900.0
2007-05-07 15:30:00,53.18,53.44,53.18,53.33,511300.0,35.1394,35.3112,35.1394,35.2385,511300.0
2007-05-08 09:30:00,53.5,54.11,53.31,53.96,657700.0,35.3508,35.7539,35.2253,35.6548,657700.0
2007-05-08 10:00:00,53.97,54.12,53.67,54.01,427400.0,35.6614,35.7605,35.4632,35.6878,427400.0
2007-05-08 10:30:00,54.0,54.17,53.75,53.89,328100.0,35.6812,35.7935,35.516,35.6085,328100.0
2007-05-08 11:00:00,53.89,53.92,53.83,53.91,147800.0,35.6085,35.6283,35.5689,35.6217,147800.0
2007-05-08 11:30:00,53.91,53.98,53.83,53.9,119400.0,35.6217,35.668,35.5689,35.6151,119400.0
2007-05-08 12:00:00,53.91,54.41,53.88,54.34,268400.0,35.6217,35.9521,35.6019,35.9059,268400.0
2007-05-08 12:30:00,54.36,55.05,54.36,54.86,634500.0,35.9191,36.375,35.9191,36.2495,634500.0
2007-05-08 13:00:00,54.86,55.05,54.56,54.89,400700.0,36.2495,36.375,36.0512,36.2693,400700.0
2007-05-08 13:30:00,54.88,54.88,54.58,54.7,274300.0,36.2627,36.2627,36.0644,36.1437,274300.0
2007-05-08 14:00:00,54.69,54.7,54.47,54.55,269300.0,36.1371,36.1437,35.9918,36.0446,269300.0
2007-05-08 14:30:00,54.55,54.65,54.46,54.51,369300.0,36.0446,36.1107,35.9852,36.0182,369300.0
2007-05-08 15:00:00,54.51,54.7,54.5,54.65,324500.0,36.0182,36.1437,36.0116,36.1107,324500.0
2007-05-08 15:30:00,54.65,54.7,54.54,54.6,622400.0,36.1107,36.1437,36.038,36.0777,622400.0
2007-05-09 09:30:00,54.75,54.94,54.21,54.52,284400.0,36.1768,36.3023,35.82,36.0248,284400.0
2007-05-09 10:00:00,54.57,54.8,54.44,54.69,186800.0,36.0578,36.2098,35.9719,36.1371,186800.0
2007-05-09 10:30:00,54.7,55.05,54.64,55.02,231000.0,36.1437,36.375,36.1041,36.3552,231000.0
2007-05-09 11:00:00,55.01,55.07,54.74,54.77,242100.0,36.3486,36.3882,36.1702,36.19,242100.0
2007-05-09 11:30:00,54.77,54.79,54.57,54.65,103200.0,36.19,36.2032,36.0578,36.1107,103200.0
2007-05-09 12:00:00,54.65,54.69,54.46,54.6,119500.0,36.1107,36.1371,35.9852,36.0777,119500.0
2007-05-09 12:30:00,54.58,54.69,54.54,54.65,81100.0,36.0644,36.1371,36.038,36.1107,81100.0
2007-05-09 13:00:00,54.66,54.7,54.58,54.67,76800.0,36.1173,36.1437,36.0644,36.1239,76800.0
2007-05-09 13:30:00,54.67,54.69,54.61,54.67,88400.0,36.1239,36.1371,36.0843,36.1239,88400.0
2007-05-09 14:00:00,54.66,54.85,54.55,54.68,395700.0,36.1173,36.2429,36.0446,36.1305,395700.0
2007-05-09 14:30:00,54.64,54.8,54.54,54.6,277900.0,36.1041,36.2098,36.038,36.0777,277900.0
2007-05-09 15:00:00,54.6,54.92,54.57,54.9,215100.0,36.0777,36.2891,36.0578,36.2759,215100.0
2007-05-09 15:30:00,54.89,54.89,54.71,54.73,226700.0,36.2693,36.2693,36.1503,36.1636,226700.0
2007-05-10 09:30:00,54.77,54.98,54.5,54.84,395100.0,36.19,36.3288,36.0116,36.2362,395100.0
2007-05-10 10:00:00,54.85,55.05,54.83,55.01,739200.0,36.2429,36.375,36.2296,36.3486,739200.0
2007-05-10 10:30:00,55.0,55.07,54.87,54.89,562400.0,36.342,36.3882,36.2561,36.2693,562400.0
2007-05-10 11:00:00,54.89,54.89,54.34,54.36,268300.0,36.2693,36.2693,35.9059,35.9191,268300.0
2007-05-10 11:30:00,54.36,54.41,53.91,53.94,167200.0,35.9191,35.9521,35.6217,35.6416,167200.0
2007-05-10 12:00:00,53.94,53.95,53.46,53.88,415000.0,35.6416,35.6482,35.3244,35.6019,415000.0
2007-05-10 12:30:00,53.88,53.88,53.69,53.77,201500.0,35.6019,35.6019,35.4764,35.5292,201500.0
2007-05-10 13:00:00,53.76,53.78,53.5,53.53,134800.0,35.5226,35.5358,35.3508,35.3706,134800.0
2007-05-10 13:30:00,53.53,53.83,53.47,53.82,267600.0,35.3706,35.5689,35.331,35.5623,267600.0
2007-05-10 14:00:00,53.82,54.1,53.81,54.05,218300.0,35.5623,35.7473,35.5557,35.7142,218300.0
2007-05-10 14:30:00,54.05,54.24,54.03,54.09,179000.0,35.7142,35.8398,35.701,35.7407,179000.0
2007-05-10 15:00:00,54.09,54.16,53.86,54.12,176200.0,35.7407,35.7869,35.5887,35.7605,176200.0
2007-05-10 15:30:00,54.12,54.15,53.8,53.96,347900.0,35.7605,35.7803,35.5491,35.6548,347900.0
2007-05-11 09:30:00,54.2,54.55,54.0,54.02,295400.0,35.8134,36.0446,35.6812,35.6944,295400.0
2007-05-11 10:00:00,54.02,54.2,53.77,53.86,256300.0,35.6944,35.8134,35.5292,35.5887,256300.0
2007-05-11 10:30:00,53.86,54.5,53.85,54.32,308500.0,35.5887,36.0116,35.5821,35.8926,308500.0
2007-05-11 11:00:00,54.32,54.75,54.28,54.69,330200.0,35.8926,36.1768,35.8662,36.1371,330200.0
2007-05-11 11:30:00,54.7,54.76,54.58,54.65,198900.0,36.1437,36.1834,36.0644,36.1107,198900.0
2007-05-11 12:00:00,54.65,54.72,54.49,54.64,308000.0,36.1107,36.157,36.005,36.1041,308000.0
2007-05-11 12:30:00,54.63,54.95,54.57,54.92,344300.0,36.0975,36.3089,36.0578,36.2891,344300.0
2007-05-11 13:00:00,54.92,54.98,54.68,54.9,183900.0,36.2891,36.3288,36.1305,36.2759,183900.0
2007-05-11 13:30:00,54.89,54.91,54.74,54.89,281900.0,36.2693,36.2825,36.1702,36.2693,281900.0
2007-05-11 14:00:00,54.9,54.93,54.72,54.74,170300.0,36.2759,36.2957,36.157,36.1702,170300.0
2007-05-11 14:30:00,54.74,54.95,54.73,54.87,265200.0,36.1702,36.3089,36.1636,36.2561,265200.0
2007-05-11 15:00:00,54.87,55.0,54.83,55.0,656800.0,36.2561,36.342,36.2296,36.342,656800.0
2007-05-11 15:30:00,55.0,55.25,55.0,55.22,1007900.0,36.342,36.5072,36.342,36.4873,1007900.0
2007-05-14 09:30:00,55.25,55.47,54.75,54.86,347800.0,36.5072,36.6525,36.1768,36.2495,347800.0
2007-05-14 10:00:00,54.84,55.12,54.78,55.1,211700.0,36.2362,36.4213,36.1966,36.408,211700.0
2007-05-14 10:30:00,55.1,55.33,55.0,55.1,175000.0,36.408,36.56,36.342,36.408,175000.0
2007-05-14 11:00:00,55.1,55.1,54.82,54.83,130900.0,36.408,36.408,36.223,36.2296,130900.0
2007-05-14 11:30:00,54.82,55.08,54.79,54.99,129600.0,36.223,36.3948,36.2032,36.3354,129600.0
2007-05-14 12:00:00,54.99,55.06,54.95,54.98,171500.0,36.3354,36.3816,36.3089,36.3288,171500.0
2007-05-14 12:30:00,54.99,55.14,54.99,55.12,135900.0,36.3354,36.4345,36.3354,36.4213,135900.0
2007-05-14 13:00:00,55.12,55.16,55.07,55.14,123100.0,36.4213,36.4477,36.3882,36.4345,123100.0
2007-05-14 13:30:00,55.15,55.17,54.97,55.04,128300.0,36.4411,36.4543,36.3221,36.3684,128300.0
2007-05-14 14:00:00,55.04,55.05,54.7,54.98,286300.0,36.3684,36.375,36.1437,36.3288,286300.0
2007-05-14 14:30:00,54.95,55.12,54.95,55.06,136500.0,36.3089,36.4213,36.3089,36.3816,136500.0
2007-05-14 15:00:00,55.06,55.17,55.0,55.0,180100.0,36.3816,36.4543,36.342,36.342,180100.0
2007-05-14 15:30:00,55.0,55.09,54.88,54.98,338500.0,36.342,36.4014,36.2627,36.3288,338500.0
2007-05-15 09:30:00,55.0,55.6,54.98,55.59,338300.0,36.342,36.7384,36.3288,36.7318,338300.0
2007-05-15 10:00:00,55.58,55.86,55.4,55.67,411000.0,36.7252,36.9102,36.6063,36.7847,411000.0
2007-05-15 10:30:00,55.68,56.0,55.67,55.81,443500.0,36.7913,37.0027,36.7847,36.8772,443500.0
2007-05-15 11:00:00,55.81,56.0,55.77,55.97,390900.0,36.8772,37.0027,36.8508,36.9829,390900.0
2007-05-15 11:30:00,55.96,56.07,55.87,55.96,254200.0,36.9763,37.049,36.9168,36.9763,254200.0
2007-05-15 12:00:00,55.96,56.12,55.92,56.1,130000.0,36.9763,37.082,36.9499,37.0688,130000.0
2007-05-15 12:30:00,56.09,56.23,55.99,56.0,236600.0,37.0622,37.1547,36.9961,37.0027,236600.0
2007-05-15 13:00:00,56.0,56.08,55.87,55.98,226000.0,37.0027,37.0556,36.9168,36.9895,226000.0
2007-05-15 13:30:00,55.99,56.0,55.61,55.78,204400.0,36.9961,37.0027,36.745,36.8574,204400.0
2007-05-15 14:00:00,55.78,55.9,55.67,55.85,189100.0,36.8574,36.9367,36.7847,36.9036,189100.0
2007-05-15 14:30:00,55.85,55.99,55.6,55.99,396400.0,36.9036,36.9961,36.7384,36.9961,396400.0
2007-05-15 15:00:00,55.99,56.0,55.78,55.91,291700.0,36.9961,37.0027,36.8574,36.9433,291700.0
2007-05-15 15:30:00,55.93,55.93,55.68,55.85,470300.0,36.9565,36.9565,36.7913,36.9036,470300.0
2007-05-16 09:30:00,56.57,56.77,56.17,56.48,790500.0,37.3794,37.5115,37.1151,37.3199,790500.0
2007-05-16 10:00:00,56.47,56.55,56.25,56.48,302500.0,37.3133,37.3661,37.1679,37.3199,302500.0
2007-05-16 10:30:00,56.48,56.53,56.3,56.4,455400.0,37.3199,37.3529,37.201,37.267,455400.0
2007-05-16 11:00:00,56.38,56.5,56.27,56.48,263300.0,37.2538,37.3331,37.1811,37.3199,263300.0
2007-05-16 11:30:00,56.47,56.5,56.33,56.44,289400.0,37.3133,37.3331,37.2208,37.2935,289400.0
2007-05-16 12:00:00,56.44,56.51,56.15,56.4,281300.0,37.2935,37.3397,37.1018,37.267,281300.0
2007-05-16 12:30:00,56.41,56.5,56.3,56.45,188600.0,37.2736,37.3331,37.201,37.3001,188600.0
2007-05-16 13:00:00,56.45,56.47,56.4,56.46,182000.0,37.3001,37.3133,37.267,37.3067,182000.0
2007-05-16 13:30:00,56.47,56.49,56.27,56.45,366500.0,37.3133,37.3265,37.1811,37.3001,366500.0
2007-05-16 14:00:00,56.45,56.66,56.43,56.51,321100.0,37.3001,37.4388,37.2869,37.3397,321100.0
2007-05-16 14:30:00,56.52,56.64,56.48,56.6,152600.0,37.3463,37.4256,37.3199,37.3992,152600.0
2007-05-16 15:00:00,56.6,56.7,56.53,56.55,446300.0,37.3992,37.4653,37.3529,37.3661,446300.0
2007-05-16 15:30:00,56.57,56.79,56.55,56.77,446700.0,37.3794,37.5247,37.3661,37.5115,446700.0
2007-05-17 09:30:00,56.94,58.4,56.84,58.01,2650500.0,37.6238,38.5886,37.5578,38.3309,2650500.0
2007-05-17 10:00:00,58.05,58.81,57.92,58.24,1831800.0,38.3573,38.8595,38.2714,38.4828,1831800.0
2007-05-17 10:30:00,58.2,58.65,58.05,58.53,811500.0,38.4564,38.7538,38.3573,38.6745,811500.0
2007-05-17 11:00:00,58.53,58.57,58.23,58.45,334700.0,38.6745,38.7009,38.4762,38.6216,334700.0
2007-05-17 11:30:00,58.45,58.5,58.12,58.22,511200.0,38.6216,38.6546,38.4035,38.4696,511200.0
2007-05-17 12:00:00,58.25,58.41,57.99,58.33,549400.0,38.4894,38.5952,38.3176,38.5423,549400.0
2007-05-17 12:30:00,58.33,58.42,58.27,58.32,294800.0,38.5423,38.6018,38.5027,38.5357,294800.0
2007-05-17 13:00:00,58.34,58.35,58.04,58.28,228900.0,38.5489,38.5555,38.3507,38.5093,228900.0
2007-05-17 13:30:00,58.29,58.44,58.28,58.39,251700.0,38.5159,38.615,38.5093,38.582,251700.0
2007-05-17 14:00:00,58.39,58.63,58.36,58.47,256500.0,38.582,38.7405,38.5621,38.6348,256500.0
2007-05-17 14:30:00,58.45,58.54,58.33,58.47,311200.0,38.6216,38.6811,38.5423,38.6348,311200.0
2007-05-17 15:00:00,58.47,58.53,58.38,58.39,290200.0,38.6348,38.6745,38.5753,38.582,290200.0
2007-05-17 15:30:00,58.38,58.4,58.15,58.26,467700.0,38.5753,38.5886,38.4234,38.4961,467700.0
2007-05-18 09:30:00,58.36,58.36,57.28,57.65,942400.0,38.5621,38.5621,37.8485,38.093,942400.0
2007-05-18 10:00:00,57.65,57.68,57.41,57.47,457100.0,38.093,38.1128,37.9344,37.9741,457100.0
2007-05-18 10:30:00,57.47,57.85,57.25,57.85,306700.0,37.9741,38.2251,37.8287,38.2251,306700.0
2007-05-18 11:00:00,57.85,58.07,57.69,57.99,221800.0,38.2251,38.3705,38.1194,38.3176,221800.0
2007-05-18 11:30:00,57.99,58.02,57.56,57.56,135800.0,38.3176,38.3375,38.0335,38.0335,135800.0
2007-05-18 12:00:00,57.56,57.84,57.55,57.84,139100.0,38.0335,38.2185,38.0269,38.2185,139100.0
2007-05-18 12:30:00,57.84,58.02,57.79,57.99,140500.0,38.2185,38.3375,38.1855,38.3176,140500.0
2007-05-18 13:00:00,58.0,58.03,57.96,57.96,134100.0,38.3243,38.3441,38.2978,38.2978,134100.0
2007-05-18 13:30:00,57.97,58.0,57.95,57.99,134000.0,38.3044,38.3243,38.2912,38.3176,134000.0
2007-05-18 14:00:00,57.98,58.0,57.83,57.94,162700.0,38.311,38.3243,38.2119,38.2846,162700.0
2007-05-18 14:30:00,57.95,57.95,57.51,57.74,195300.0,38.2912,38.2912,38.0005,38.1525,195300.0
2007-05-18 15:00:00,57.75,57.96,57.67,57.8,227500.0,38.1591,38.2978,38.1062,38.1921,227500.0
2007-05-18 15:30:00,57.8,58.14,57.78,58.14,666200.0,38.1921,38.4168,38.1789,38.4168,666200.0
2007-05-21 09:30:00,57.89,58.23,57.64,57.68,199100.0,38.2516,38.4762,38.0864,38.1128,199100.0
2007-05-21 10:00:00,57.68,58.05,57.67,58.01,143400.0,38.1128,38.3573,38.1062,38.3309,143400.0
2007-05-21 10:30:00,57.99,58.1,57.85,57.92,160600.0,38.3176,38.3903,38.2251,38.2714,160600.0
2007-05-21 11:00:00,57.93,57.93,57.74,57.81,170900.0,38.278,38.278,38.1525,38.1987,170900.0
2007-05-21 11:30:00,57.81,57.82,57.47,57.58,403700.0,38.1987,38.2053,37.9741,38.0467,403700.0
2007-05-21 12:00:00,57.59,57.82,57.5,57.63,323200.0,38.0533,38.2053,37.9939,38.0798,323200.0
2007-05-21 12:30:00,57.64,57.81,57.5,57.62,157900.0,38.0864,38.1987,37.9939,38.0732,157900.0
2007-05-21 13:00:00,57.62,57.78,57.57,57.78,149900.0,38.0732,38.1789,38.0401,38.1789,149900.0
2007-05-21 13:30:00,57.78,57.86,57.69,57.75,109300.0,38.1789,38.2317,38.1194,38.1591,109300.0
2007-05-21 14:00:00,57.75,57.81,57.69,57.78,151900.0,38.1591,38.1987,38.1194,38.1789,151900.0
2007-05-21 14:30:00,57.78,57.81,57.72,57.77,184300.0,38.1789,38.1987,38.1392,38.1723,184300.0
2007-05-21 15:00:00,57.75,57.77,57.3,57.35,256100.0,38.1591,38.1723,37.8617,37.8948,256100.0
2007-05-21 15:30:00,57.35,57.59,57.35,57.48,549400.0,37.8948,38.0533,37.8948,37.9807,549400.0
2007-05-22 09:30:00,57.32,57.53,56.58,56.93,592900.0,37.8749,38.0137,37.386,37.6172,592900.0
2007-05-22 10:00:00,56.94,57.55,56.88,57.55,291800.0,37.6238,38.0269,37.5842,38.0269,291800.0
2007-05-22 10:30:00,57.53,57.56,57.09,57.12,179100.0,38.0137,38.0335,37.723,37.7428,179100.0
2007-05-22 11:00:00,57.13,57.24,57.02,57.2,197300.0,37.7494,37.8221,37.6767,37.7956,197300.0
2007-05-22 11:30:00,57.22,57.25,56.98,57.01,123100.0,37.8089,37.8287,37.6503,37.6701,123100.0
2007-05-22 12:00:00,57.0,57.19,56.91,57.07,108300.0,37.6635,37.789,37.604,37.7097,108300.0
2007-05-22 12:30:00,57.1,57.25,57.09,57.22,117200.0,37.7296,37.8287,37.723,37.8089,117200.0
2007-05-22 13:00:00,57.2,57.28,56.97,57.04,216600.0,37.7956,37.8485,37.6437,37.6899,216600.0
2007-05-22 13:30:00,57.05,57.18,56.97,57.02,222400.0,37.6965,37.7824,37.6437,37.6767,222400.0
2007-05-22 14:00:00,57.04,57.16,56.99,57.07,254100.0,37.6899,37.7692,37.6569,37.7097,254100.0
2007-05-22 14:30:00,57.08,57.26,57.01,57.16,169000.0,37.7164,37.8353,37.6701,37.7692,169000.0
2007-05-22 15:00:00,57.14,57.26,57.05,57.21,257400.0,37.756,37.8353,37.6965,37.8023,257400.0
2007-05-22 15:30:00,57.2,57.31,57.2,57.29,359900.0,37.7956,37.8683,37.7956,37.8551,359900.0
2007-05-23 09:30:00,57.5,57.7,57.26,57.37,252500.0,37.9939,38.126,37.8353,37.908,252500.0
2007-05-23 10:00:00,57.39,57.9,57.39,57.86,216400.0,37.9212,38.2582,37.9212,38.2317,216400.0
2007-05-23 10:30:00,57.87,57.94,57.48,57.55,227200.0,38.2384,38.2846,37.9807,38.0269,227200.0
2007-05-23 11:00:00,57.55,57.77,57.45,57.76,182600.0,38.0269,38.1723,37.9608,38.1657,182600.0
2007-05-23 11:30:00,57.77,57.85,57.57,57.61,324800.0,38.1723,38.2251,38.0401,38.0666,324800.0
2007-05-23 12:00:00,57.61,57.77,57.54,57.7,167000.0,38.0666,38.1723,38.0203,38.126,167000.0
2007-05-23 12:30:00,57.7,57.73,57.55,57.68,86100.0,38.126,38.1458,38.0269,38.1128,86100.0
2007-05-23 13:00:00,57.69,57.99,57.69,57.94,161300.0,38.1194,38.3176,38.1194,38.2846,161300.0
2007-05-23 13:30:00,57.95,58.09,57.86,57.98,299600.0,38.2912,38.3837,38.2317,38.311,299600.0
2007-05-23 14:00:00,57.97,58.01,57.47,57.5,304700.0,38.3044,38.3309,37.9741,37.9939,304700.0
2007-05-23 14:30:00,57.49,57.91,57.46,57.81,182300.0,37.9873,38.2648,37.9674,38.1987,182300.0
2007-05-23 15:00:00,57.81,57.97,57.75,57.9,164400.0,38.1987,38.3044,38.1591,38.2582,164400.0
2007-05-23 15:30:00,57.89,57.92,57.59,57.65,506900.0,38.2516,38.2714,38.0533,38.093,506900.0
2007-05-24 09:30:00,57.85,58.47,57.71,58.09,355700.0,38.2251,38.6348,38.1326,38.3837,355700.0
2007-05-24 10:00:00,58.09,58.42,58.04,58.24,201800.0,38.3837,38.6018,38.3507,38.4828,201800.0
2007-05-24 10:30:00,58.25,58.26,57.51,57.6,284800.0,38.4894,38.4961,38.0005,38.0599,284800.0
2007-05-24 11:00:00,57.65,57.82,57.14,57.25,192800.0,38.093,38.2053,37.756,37.8287,192800.0
2007-05-24 11:30:00,57.27,57.59,57.13,57.53,145000.0,37.8419,38.0533,37.7494,38.0137,145000.0
2007-05-24 12:00:00,57.53,57.61,57.19,57.3,108800.0,38.0137,38.0666,37.789,37.8617,108800.0
2007-05-24 12:30:00,57.31,57.38,57.05,57.22,123400.0,37.8683,37.9146,37.6965,37.8089,123400.0
2007-05-24 13:00:00,57.22,57.49,57.19,57.48,86500.0,37.8089,37.9873,37.789,37.9807,86500.0
2007-05-24 13:30:00,57.49,57.5,56.97,57.49,156000.0,37.9873,37.9939,37.6437,37.9873,156000.0
2007-05-24 14:00:00,57.49,57.5,57.03,57.28,118400.0,37.9873,37.9939,37.6833,37.8485,118400.0
2007-05-24 14:30:00,57.25,57.38,57.11,57.23,150200.0,37.8287,37.9146,37.7362,37.8155,150200.0
2007-05-24 15:00:00,57.21,57.3,57.08,57.15,202000.0,37.8023,37.8617,37.7164,37.7626,202000.0
2007-05-24 15:30:00,57.14,57.34,56.92,57.25,254900.0,37.756,37.8882,37.6106,37.8287,254900.0
2007-05-25 09:30:00,57.89,58.34,57.52,58.19,267200.0,38.2516,38.5489,38.0071,38.4498,267200.0
2007-05-25 10:00:00,58.18,58.35,57.92,58.02,236900.0,38.4432,38.5555,38.2714,38.3375,236900.0
2007-05-25 10:30:00,58.0,58.15,57.75,57.8,217500.0,38.3243,38.4234,38.1591,38.1921,217500.0
2007-05-25 11:00:00,57.8,57.8,57.56,57.57,133700.0,38.1921,38.1921,38.0335,38.0401,133700.0
2007-05-25 11:30:00,57.57,57.66,57.46,57.47,174000.0,38.0401,38.0996,37.9674,37.9741,174000.0
2007-05-25 12:00:00,57.47,57.5,57.29,57.3,155300.0,37.9741,37.9939,37.8551,37.8617,155300.0
2007-05-25 12:30:00,57.3,57.44,57.28,57.35,82700.0,37.8617,37.9542,37.8485,37.8948,82700.0
2007-05-25 13:00:00,57.36,57.5,57.32,57.34,209000.0,37.9014,37.9939,37.8749,37.8882,209000.0
2007-05-25 13:30:00,57.33,57.39,57.25,57.29,71600.0,37.8815,37.9212,37.8287,37.8551,71600.0
2007-05-25 14:00:00,57.3,57.33,57.09,57.16,145000.0,37.8617,37.8815,37.723,37.7692,145000.0
2007-05-25 14:30:00,57.16,57.34,57.15,57.24,131500.0,37.7692,37.8882,37.7626,37.8221,131500.0
2007-05-25 15:00:00,57.23,57.44,57.22,57.24,116000.0,37.8155,37.9542,37.8089,37.8221,116000.0
2007-05-25 15:30:00,57.24,57.35,57.21,57.22,207100.0,37.8221,37.8948,37.8023,37.8089,207100.0
2007-05-29 09:30:00,57.42,57.75,57.01,57.41,248900.0,37.941,38.1591,37.6701,37.9344,248900.0
2007-05-29 10:00:00,57.4,57.66,57.28,57.39,452700.0,37.9278,38.0996,37.8485,37.9212,452700.0
2007-05-29 10:30:00,57.4,57.61,57.38,57.46,241900.0,37.9278,38.0666,37.9146,37.9674,241900.0
2007-05-29 11:00:00,57.45,57.63,57.41,57.49,159800.0,37.9608,38.0798,37.9344,37.9873,159800.0
2007-05-29 11:30:00,57.48,57.51,57.26,57.26,172200.0,37.9807,38.0005,37.8353,37.8353,172200.0
2007-05-29 12:00:00,57.27,57.4,57.14,57.35,124300.0,37.8419,37.9278,37.756,37.8948,124300.0
2007-05-29 12:30:00,57.35,57.44,57.14,57.22,125600.0,37.8948,37.9542,37.756,37.8089,125600.0
2007-05-29 13:00:00,57.23,57.45,57.13,57.24,83500.0,37.8155,37.9608,37.7494,37.8221,83500.0
2007-05-29 13:30:00,57.24,57.38,57.1,57.38,83900.0,37.8221,37.9146,37.7296,37.9146,83900.0
2007-05-29 14:00:00,57.39,57.49,57.2,57.45,167800.0,37.9212,37.9873,37.7956,37.9608,167800.0
2007-05-29 14:30:00,57.45,57.77,57.43,57.57,292400.0,37.9608,38.1723,37.9476,38.0401,292400.0
2007-05-29 15:00:00,57.56,57.68,57.53,57.63,143600.0,38.0335,38.1128,38.0137,38.0798,143600.0
2007-05-29 15:30:00,57.63,57.67,57.46,57.58,214600.0,38.0798,38.1062,37.9674,38.0467,214600.0
2007-05-30 09:30:00,57.6,57.63,57.04,57.5,481000.0,38.0599,38.0798,37.6899,37.9939,481000.0
2007-05-30 10:00:00,57.49,57.68,57.24,57.44,222900.0,37.9873,38.1128,37.8221,37.9542,222900.0
2007-05-30 10:30:00,57.42,57.55,57.22,57.27,224800.0,37.941,38.0269,37.8089,37.8419,224800.0
2007-05-30 11:00:00,57.29,57.47,57.24,57.43,125000.0,37.8551,37.9741,37.8221,37.9476,125000.0
2007-05-30 11:30:00,57.43,57.48,57.28,57.36,122600.0,37.9476,37.9807,37.8485,37.9014,122600.0
2007-05-30 12:00:00,57.35,57.44,57.25,57.44,102900.0,37.8948,37.9542,37.8287,37.9542,102900.0
2007-05-30 12:30:00,57.44,57.56,57.4,57.43,112800.0,37.9542,38.0335,37.9278,37.9476,112800.0
2007-05-30 13:00:00,57.43,57.43,57.25,57.27,93300.0,37.9476,37.9476,37.8287,37.8419,93300.0
2007-05-30 13:30:00,57.27,57.3,57.1,57.11,138400.0,37.8419,37.8617,37.7296,37.7362,138400.0
2007-05-30 14:00:00,57.13,57.39,56.97,57.32,210400.0,37.7494,37.9212,37.6437,37.8749,210400.0
2007-05-30 14:30:00,57.33,57.41,57.16,57.35,209500.0,37.8815,37.9344,37.7692,37.8948,209500.0
2007-05-30 15:00:00,57.35,57.45,57.24,57.39,114200.0,37.8948,37.9608,37.8221,37.9212,114200.0
2007-05-30 15:30:00,57.38,57.5,57.3,57.47,281400.0,37.9146,37.9939,37.8617,37.9741,281400.0
2007-05-31 09:30:00,57.47,58.27,57.34,57.9,326200.0,37.9741,38.5027,37.8882,38.2582,326200.0
2007-05-31 10:00:00,57.89,57.91,57.38,57.48,352100.0,38.2516,38.2648,37.9146,37.9807,352100.0
2007-05-31 10:30:00,57.49,57.71,57.31,57.41,262000.0,37.9873,38.1326,37.8683,37.9344,262000.0
2007-05-31 11:00:00,57.42,57.57,57.35,57.43,150900.0,37.941,38.0401,37.8948,37.9476,150900.0
2007-05-31 11:30:00,57.43,57.87,57.4,57.85,155700.0,37.9476,38.2384,37.9278,38.2251,155700.0
2007-05-31 12:00:00,57.85,58.31,57.79,58.28,280900.0,38.2251,38.5291,38.1855,38.5093,280900.0
2007-05-31 12:30:00,58.29,58.36,57.96,57.98,158400.0,38.5159,38.5621,38.2978,38.311,158400.0
2007-05-31 13:00:00,57.97,57.99,57.63,57.75,191700.0,38.3044,38.3176,38.0798,38.1591,191700.0
2007-05-31 13:30:00,57.75,57.97,57.55,57.87,163700.0,38.1591,38.3044,38.0269,38.2384,163700.0
2007-05-31 14:00:00,57.87,58.07,57.81,57.91,120700.0,38.2384,38.3705,38.1987,38.2648,120700.0
2007-05-31 14:30:00,57.93,58.03,57.82,57.85,175100.0,38.278,38.3441,38.2053,38.2251,175100.0
2007-05-31 15:00:00,57.85,58.06,57.8,57.82,184600.0,38.2251,38.3639,38.1921,38.2053,184600.0
2007-05-31 15:30:00,57.81,57.95,57.71,57.87,288600.0,38.1987,38.2912,38.1326,38.2384,288600.0
2007-06-01 09:30:00,58.0,59.16,58.0,58.84,526700.0,38.3243,39.0907,38.3243,38.8793,526700.0
2007-06-01 10:00:00,58.84,59.19,58.66,58.73,382400.0,38.8793,39.1106,38.7604,38.8066,382400.0
2007-06-01 10:30:00,58.73,59.09,58.68,58.9,161300.0,38.8066,39.0445,38.7736,38.9189,161300.0
2007-06-01 11:00:00,58.92,58.99,58.79,58.84,188300.0,38.9322,38.9784,38.8463,38.8793,188300.0
2007-06-01 11:30:00,58.84,58.96,58.7,58.85,239100.0,38.8793,38.9586,38.7868,38.8859,239100.0
2007-06-01 12:00:00,58.86,58.91,58.35,58.59,225100.0,38.8925,38.9255,38.5555,38.7141,225100.0
2007-06-01 12:30:00,58.62,58.75,58.2,58.42,128100.0,38.7339,38.8198,38.4564,38.6018,128100.0
2007-06-01 13:00:00,58.42,58.72,58.42,58.72,122300.0,38.6018,38.8,38.6018,38.8,122300.0
2007-06-01 13:30:00,58.71,58.8,58.62,58.64,110800.0,38.7934,38.8529,38.7339,38.7471,110800.0
2007-06-01 14:00:00,58.65,58.68,58.31,58.46,108700.0,38.7538,38.7736,38.5291,38.6282,108700.0
2007-06-01 14:30:00,58.47,58.53,58.4,58.46,98400.0,38.6348,38.6745,38.5886,38.6282,98400.0
2007-06-01 15:00:00,58.46,58.5,58.27,58.46,131600.0,38.6282,38.6546,38.5027,38.6282,131600.0
2007-06-01 15:30:00,58.46,58.63,58.38,58.53,218100.0,38.6282,38.7405,38.5753,38.6745,218100.0
2007-06-04 09:30:00,58.72,58.88,58.3,58.6,299800.0,38.8,38.9057,38.5225,38.7207,299800.0
2007-06-04 10:00:00,58.61,58.78,58.41,58.75,159100.0,38.7273,38.8397,38.5952,38.8198,159100.0
2007-06-04 10:30:00,58.74,58.95,58.37,58.52,85300.0,38.8132,38.952,38.5687,38.6679,85300.0
2007-06-04 11:00:00,58.5,58.88,58.45,58.75,71700.0,38.6546,38.9057,38.6216,38.8198,71700.0
2007-06-04 11:30:00,58.75,58.78,58.6,58.61,72600.0,38.8198,38.8397,38.7207,38.7273,72600.0
2007-06-04 12:00:00,58.61,58.62,58.3,58.57,77800.0,38.7273,38.7339,38.5225,38.7009,77800.0
2007-06-04 12:30:00,58.55,58.62,58.46,58.58,55700.0,38.6877,38.7339,38.6282,38.7075,55700.0
2007-06-04 13:00:00,58.58,58.64,58.46,58.51,61800.0,38.7075,38.7471,38.6282,38.6612,61800.0
2007-06-04 13:30:00,58.51,58.61,58.48,58.54,77600.0,38.6612,38.7273,38.6414,38.6811,77600.0
2007-06-04 14:00:00,58.54,58.62,58.48,58.58,89700.0,38.6811,38.7339,38.6414,38.7075,89700.0
2007-06-04 14:30:00,58.56,58.58,58.38,58.52,96500.0,38.6943,38.7075,38.5753,38.6679,96500.0
2007-06-04 15:00:00,58.49,58.66,58.43,58.6,126000.0,38.648,38.7604,38.6084,38.7207,126000.0
2007-06-04 15:30:00,58.58,58.61,58.48,58.55,117600.0,38.7075,38.7273,38.6414,38.6877,117600.0
2007-06-05 09:30:00,58.58,58.58,58.0,58.09,200200.0,38.7075,38.7075,38.3243,38.3837,200200.0
2007-06-05 10:00:00,58.08,58.25,57.86,58.07,174600.0,38.3771,38.4894,38.2317,38.3705,174600.0
2007-06-05 10:30:00,58.07,58.85,58.06,58.65,269800.0,38.3705,38.8859,38.3639,38.7538,269800.0
2007-06-05 11:00:00,58.67,58.67,58.33,58.4,122200.0,38.767,38.767,38.5423,38.5886,122200.0
2007-06-05 11:30:00,58.39,58.55,57.56,57.61,427000.0,38.582,38.6877,38.0335,38.0666,427000.0
2007-06-05 12:00:00,57.61,57.64,57.47,57.51,163200.0,38.0666,38.0864,37.9741,38.0005,163200.0
2007-06-05 12:30:00,57.52,57.92,57.51,57.8,96500.0,38.0071,38.2714,38.0005,38.1921,96500.0
2007-06-05 13:00:00,57.77,58.0,57.73,57.92,87200.0,38.1723,38.3243,38.1458,38.2714,87200.0
2007-06-05 13:30:00,57.93,58.25,57.81,57.84,122500.0,38.278,38.4894,38.1987,38.2185,122500.0
2007-06-05 14:00:00,57.84,58.11,57.84,58.04,114200.0,38.2185,38.3969,38.2185,38.3507,114200.0
2007-06-05 14:30:00,58.04,58.1,57.88,57.94,72200.0,38.3507,38.3903,38.245,38.2846,72200.0
2007-06-05 15:00:00,57.95,58.04,57.83,57.97,109600.0,38.2912,38.3507,38.2119,38.3044,109600.0
2007-06-05 15:30:00,57.99,58.17,57.93,58.02,254200.0,38.3176,38.4366,38.278,38.3375,254200.0
2007-06-06 09:30:00,57.6,57.61,56.36,56.75,533500.0,38.0599,38.0666,37.2406,37.4983,533500.0
2007-06-06 10:00:00,56.75,56.83,56.51,56.65,208800.0,37.4983,37.5512,37.3397,37.4322,208800.0
2007-06-06 10:30:00,56.65,56.66,50.7,56.0,416300.0,37.4322,37.4388,33.5007,37.0027,416300.0
2007-06-06 11:00:00,56.0,56.47,55.96,56.47,177600.0,37.0027,37.3133,36.9763,37.3133,177600.0
2007-06-06 11:30:00,56.47,56.56,56.31,56.5,117900.0,37.3133,37.3728,37.2076,37.3331,117900.0
2007-06-06 12:00:00,56.5,56.68,56.35,56.55,93200.0,37.3331,37.452,37.234,37.3661,93200.0
2007-06-06 12:30:00,56.53,56.66,56.4,56.45,66000.0,37.3529,37.4388,37.267,37.3001,66000.0
2007-06-06 13:00:00,56.46,56.65,56.25,56.39,72700.0,37.3067,37.4322,37.1679,37.2604,72700.0
2007-06-06 13:30:00,56.39,56.58,56.39,56.58,73400.0,37.2604,37.386,37.2604,37.386,73400.0
2007-06-06 14:00:00,56.58,56.6,56.18,56.31,103000.0,37.386,37.3992,37.1217,37.2076,103000.0
2007-06-06 14:30:00,56.3,56.69,56.22,56.62,194400.0,37.201,37.4587,37.1481,37.4124,194400.0
2007-06-06 15:00:00,56.63,56.82,56.4,56.65,163200.0,37.419,37.5446,37.267,37.4322,163200.0
2007-06-06 15:30:00,56.65,56.7,56.51,56.59,310800.0,37.4322,37.4653,37.3397,37.3926,310800.0
2007-06-07 09:30:00,55.72,56.53,55.72,55.84,463100.0,36.8177,37.3529,36.8177,36.897,463100.0
2007-06-07 10:00:00,55.83,55.83,54.95,55.02,501200.0,36.8904,36.8904,36.3089,36.3552,501200.0
2007-06-07 10:30:00,55.02,55.06,54.43,54.61,619900.0,36.3552,36.3816,35.9653,36.0843,619900.0
2007-06-07 11:00:00,54.58,54.93,54.49,54.76,611900.0,36.0644,36.2957,36.005,36.1834,611900.0
2007-06-07 11:30:00,54.76,55.22,54.65,55.13,358800.0,36.1834,36.4873,36.1107,36.4279,358800.0
2007-06-07 12:00:00,55.13,55.2,55.06,55.12,242400.0,36.4279,36.4741,36.3816,36.4213,242400.0
2007-06-07 12:30:00,55.1,55.11,54.75,54.9,224700.0,36.408,36.4146,36.1768,36.2759,224700.0
2007-06-07 13:00:00,54.89,55.03,54.52,54.62,352100.0,36.2693,36.3618,36.0248,36.0909,352100.0
2007-06-07 13:30:00,54.62,54.65,54.35,54.4,482900.0,36.0909,36.1107,35.9125,35.9455,482900.0
2007-06-07 14:00:00,54.41,54.52,54.1,54.29,368800.0,35.9521,36.0248,35.7473,35.8728,368800.0
2007-06-07 14:30:00,54.29,54.49,54.2,54.35,307200.0,35.8728,36.005,35.8134,35.9125,307200.0
2007-06-07 15:00:00,54.34,54.74,54.18,54.54,286200.0,35.9059,36.1702,35.8001,36.038,286200.0
2007-06-07 15:30:00,54.53,54.7,54.06,54.18,621000.0,36.0314,36.1437,35.7208,35.8001,621000.0
2007-06-08 09:30:00,54.37,54.77,54.21,54.33,398900.0,35.9257,36.19,35.82,35.8993,398900.0
2007-06-08 10:00:00,54.33,55.02,54.25,54.78,586100.0,35.8993,36.3552,35.8464,36.1966,586100.0
2007-06-08 10:30:00,54.78,55.34,54.67,55.13,263100.0,36.1966,36.5666,36.1239,36.4279,263100.0
2007-06-08 11:00:00,55.13,55.13,54.69,54.71,235100.0,36.4279,36.4279,36.1371,36.1503,235100.0
2007-06-08 11:30:00,54.71,54.75,54.36,54.62,394800.0,36.1503,36.1768,35.9191,36.0909,394800.0
2007-06-08 12:00:00,54.62,54.63,54.42,54.47,242100.0,36.0909,36.0975,35.9587,35.9918,242100.0
2007-06-08 12:30:00,54.48,54.56,54.4,54.49,178600.0,35.9984,36.0512,35.9455,36.005,178600.0
2007-06-08 13:00:00,54.5,54.58,54.41,54.58,153500.0,36.0116,36.0644,35.9521,36.0644,153500.0
2007-06-08 13:30:00,54.57,54.85,54.53,54.84,240800.0,36.0578,36.2429,36.0314,36.2362,240800.0
2007-06-08 14:00:00,54.83,55.12,54.81,54.94,295300.0,36.2296,36.4213,36.2164,36.3023,295300.0
2007-06-08 14:30:00,54.93,55.08,54.82,54.95,134900.0,36.2957,36.3948,36.223,36.3089,134900.0
2007-06-08 15:00:00,54.94,55.01,54.8,54.9,195700.0,36.3023,36.3486,36.2098,36.2759,195700.0
2007-06-08 15:30:00,54.89,55.02,54.87,54.9,353400.0,36.2693,36.3552,36.2561,36.2759,353400.0
2007-06-11 09:30:00,54.64,54.86,54.44,54.8,549100.0,36.1041,36.2495,35.9719,36.2098,549100.0
2007-06-11 10:00:00,54.8,54.83,54.46,54.55,227000.0,36.2098,36.2296,35.9852,36.0446,227000.0
2007-06-11 10:30:00,54.54,54.62,54.45,54.59,150900.0,36.038,36.0909,35.9785,36.0711,150900.0
2007-06-11 11:00:00,54.58,54.73,54.47,54.55,159000.0,36.0644,36.1636,35.9918,36.0446,159000.0
2007-06-11 11:30:00,54.55,55.01,54.55,54.95,274800.0,36.0446,36.3486,36.0446,36.3089,274800.0
2007-06-11 12:00:00,54.95,55.02,54.85,54.93,102900.0,36.3089,36.3552,36.2429,36.2957,102900.0
2007-06-11 12:30:00,54.93,55.15,54.86,54.89,229700.0,36.2957,36.4411,36.2495,36.2693,229700.0
2007-06-11 13:00:00,54.91,54.95,54.81,54.88,262800.0,36.2825,36.3089,36.2164,36.2627,262800.0
2007-06-11 13:30:00,54.87,54.92,54.74,54.8,156600.0,36.2561,36.2891,36.1702,36.2098,156600.0
2007-06-11 14:00:00,54.79,54.8,54.59,54.75,275100.0,36.2032,36.2098,36.0711,36.1768,275100.0
2007-06-11 14:30:00,54.75,54.78,54.58,54.6,191400.0,36.1768,36.1966,36.0644,36.0777,191400.0
2007-06-11 15:00:00,54.6,54.65,54.48,54.5,318000.0,36.0777,36.1107,35.9984,36.0116,318000.0
2007-06-11 15:30:00,54.5,54.57,54.35,54.49,499100.0,36.0116,36.0578,35.9125,36.005,499100.0
2007-06-12 09:30:00,54.5,54.5,53.77,53.94,299200.0,36.0116,36.0116,35.5292,35.6416,299200.0
2007-06-12 10:00:00,53.93,54.18,53.82,54.16,364400.0,35.6349,35.8001,35.5623,35.7869,364400.0
2007-06-12 10:30:00,54.17,54.19,53.8,53.8,187800.0,35.7935,35.8067,35.5491,35.5491,187800.0
2007-06-12 11:00:00,53.8,53.91,53.68,53.7,301000.0,35.5491,35.6217,35.4698,35.483,301000.0
2007-06-12 11:30:00,53.72,54.18,53.67,54.16,423000.0,35.4962,35.8001,35.4632,35.7869,423000.0
2007-06-12 12:00:00,54.17,54.2,53.99,54.11,152800.0,35.7935,35.8134,35.6746,35.7539,152800.0
2007-06-12 12:30:00,54.11,54.11,53.87,53.96,143800.0,35.7539,35.7539,35.5953,35.6548,143800.0
2007-06-12 13:00:00,53.95,54.14,53.8,54.02,223500.0,35.6482,35.7737,35.5491,35.6944,223500.0
2007-06-12 13:30:00,54.02,54.37,53.98,54.3,202000.0,35.6944,35.9257,35.668,35.8794,202000.0
2007-06-12 14:00:00,54.31,54.48,54.05,54.11,211600.0,35.886,35.9984,35.7142,35.7539,211600.0
2007-06-12 14:30:00,54.11,54.28,53.79,54.09,258300.0,35.7539,35.8662,35.5424,35.7407,258300.0
2007-06-12 15:00:00,54.09,54.13,53.58,53.72,421900.0,35.7407,35.7671,35.4037,35.4962,421900.0
2007-06-12 15:30:00,53.71,53.79,53.41,53.41,476400.0,35.4896,35.5424,35.2914,35.2914,476400.0
2007-06-13 09:30:00,53.64,54.04,53.52,53.7,292200.0,35.4433,35.7076,35.364,35.483,292200.0
2007-06-13 10:00:00,53.71,54.2,53.29,54.18,483900.0,35.4896,35.8134,35.2121,35.8001,483900.0
2007-06-13 10:30:00,54.19,54.32,54.02,54.26,239300.0,35.8067,35.8926,35.6944,35.853,239300.0
2007-06-13 11:00:00,54.27,54.32,53.89,53.97,155900.0,35.8596,35.8926,35.6085,35.6614,155900.0
2007-06-13 11:30:00,53.97,54.2,53.96,54.09,115800.0,35.6614,35.8134,35.6548,35.7407,115800.0
2007-06-13 12:00:00,54.1,54.17,54.06,54.17,127300.0,35.7473,35.7935,35.7208,35.7935,127300.0
2007-06-13 12:30:00,54.16,54.34,54.11,54.14,136400.0,35.7869,35.9059,35.7539,35.7737,136400.0
2007-06-13 13:00:00,54.16,54.23,53.81,53.94,151400.0,35.7869,35.8332,35.5557,35.6416,151400.0
2007-06-13 13:30:00,53.94,54.16,53.88,54.15,100900.0,35.6416,35.7869,35.6019,35.7803,100900.0
2007-06-13 14:00:00,54.15,54.57,54.13,54.44,218700.0,35.7803,36.0578,35.7671,35.9719,218700.0
2007-06-13 14:30:00,54.45,54.82,54.4,54.82,200200.0,35.9785,36.223,35.9455,36.223,200200.0
2007-06-13 15:00:00,54.8,54.85,54.62,54.63,221500.0,36.2098,36.2429,36.0909,36.0975,221500.0
2007-06-13 15:30:00,54.63,54.7,54.54,54.65,506600.0,36.0975,36.1437,36.038,36.1107,506600.0
2007-06-14 09:30:00,54.65,55.25,54.65,55.21,313700.0,36.1107,36.5072,36.1107,36.4807,313700.0
2007-06-14 10:00:00,55.2,55.46,55.07,55.45,280700.0,36.4741,36.6459,36.3882,36.6393,280700.0
2007-06-14 10:30:00,55.44,55.86,55.43,55.67,327300.0,36.6327,36.9102,36.6261,36.7847,327300.0
2007-06-14 11:00:00,55.66,55.82,55.54,55.61,210600.0,36.7781,36.8838,36.6988,36.745,210600.0
2007-06-14 11:30:00,55.62,55.79,55.61,55.61,185300.0,36.7516,36.864,36.745,36.745,185300.0
2007-06-14 12:00:00,55.62,55.63,55.4,55.54,150600.0,36.7516,36.7582,36.6063,36.6988,150600.0
2007-06-14 12:30:00,55.54,55.59,55.21,55.23,143100.0,36.6988,36.7318,36.4807,36.4939,143100.0
2007-06-14 13:00:00,55.24,55.64,55.24,55.42,112100.0,36.5005,36.7649,36.5005,36.6195,112100.0
2007-06-14 13:30:00,55.4,55.49,55.35,55.45,134700.0,36.6063,36.6657,36.5732,36.6393,134700.0
2007-06-14 14:00:00,55.46,55.47,55.22,55.33,161400.0,36.6459,36.6525,36.4873,36.56,161400.0
2007-06-14 14:30:00,55.33,55.49,55.33,55.42,150400.0,36.56,36.6657,36.56,36.6195,150400.0
2007-06-14 15:00:00,55.41,55.5,55.37,55.43,137700.0,36.6129,36.6723,36.5864,36.6261,137700.0
2007-06-14 15:30:00,55.43,55.5,55.25,55.36,447200.0,36.6261,36.6723,36.5072,36.5798,447200.0
2007-06-15 09:30:00,55.74,56.64,55.61,56.53,823800.0,36.8309,37.4256,36.745,37.3529,823800.0
2007-06-15 10:00:00,56.55,56.56,56.21,56.45,462000.0,37.3661,37.3728,37.1415,37.3001,462000.0
2007-06-15 10:30:00,56.44,56.61,56.43,56.46,230200.0,37.2935,37.4058,37.2869,37.3067,230200.0
2007-06-15 11:00:00,56.46,56.75,56.45,56.7,323600.0,37.3067,37.4983,37.3001,37.4653,323600.0
2007-06-15 11:30:00,56.7,56.73,56.61,56.64,180300.0,37.4653,37.4851,37.4058,37.4256,180300.0
2007-06-15 12:00:00,56.63,56.65,56.52,56.59,229200.0,37.419,37.4322,37.3463,37.3926,229200.0
2007-06-15 12:30:00,56.6,56.69,56.57,56.62,294000.0,37.3992,37.4587,37.3794,37.4124,294000.0
2007-06-15 13:00:00,56.62,56.75,56.56,56.64,308100.0,37.4124,37.4983,37.3728,37.4256,308100.0
2007-06-15 13:30:00,56.63,56.65,56.41,56.48,276200.0,37.419,37.4322,37.2736,37.3199,276200.0
2007-06-15 14:00:00,56.46,56.47,56.11,56.25,264400.0,37.3067,37.3133,37.0754,37.1679,264400.0
2007-06-15 14:30:00,56.25,56.28,56.02,56.04,216600.0,37.1679,37.1877,37.0159,37.0292,216600.0
2007-06-15 15:00:00,56.05,56.1,55.99,55.99,219200.0,37.0358,37.0688,36.9961,36.9961,219200.0
2007-06-15 15:30:00,56.0,56.02,55.88,55.88,363000.0,37.0027,37.0159,36.9234,36.9234,363000.0
2007-06-18 09:30:00,55.9,55.96,55.43,55.57,156700.0,36.9367,36.9763,36.6261,36.7186,156700.0
2007-06-18 10:00:00,55.6,55.6,55.04,55.27,170500.0,36.7384,36.7384,36.3684,36.5204,170500.0
2007-06-18 10:30:00,55.28,55.65,55.24,55.63,120800.0,36.527,36.7715,36.5005,36.7582,120800.0
2007-06-18 11:00:00,55.63,55.66,55.44,55.54,100600.0,36.7582,36.7781,36.6327,36.6988,100600.0
2007-06-18 11:30:00,55.55,55.57,55.16,55.42,116000.0,36.7054,36.7186,36.4477,36.6195,116000.0
2007-06-18 12:00:00,55.43,55.46,55.36,55.38,76100.0,36.6261,36.6459,36.5798,36.5931,76100.0
2007-06-18 12:30:00,55.39,55.49,55.37,55.47,66000.0,36.5997,36.6657,36.5864,36.6525,66000.0
2007-06-18 13:00:00,55.48,55.55,55.35,55.39,58900.0,36.6591,36.7054,36.5732,36.5997,58900.0
2007-06-18 13:30:00,55.4,55.5,55.27,55.38,65600.0,36.6063,36.6723,36.5204,36.5931,65600.0
2007-06-18 14:00:00,55.39,55.46,55.34,55.37,84600.0,36.5997,36.6459,36.5666,36.5864,84600.0
2007-06-18 14:30:00,55.4,55.45,55.3,55.45,79500.0,36.6063,36.6393,36.5402,36.6393,79500.0
2007-06-18 15:00:00,55.45,55.46,55.34,55.38,113900.0,36.6393,36.6459,36.5666,36.5931,113900.0
2007-06-18 15:30:00,55.39,55.4,55.19,55.3,158100.0,36.5997,36.6063,36.4675,36.5402,158100.0
2007-06-19 09:30:00,54.42,55.22,54.42,54.7,249800.0,35.9587,36.4873,35.9587,36.1437,249800.0
2007-06-19 10:00:00,54.72,54.85,54.56,54.78,233000.0,36.157,36.2429,36.0512,36.1966,233000.0
2007-06-19 10:30:00,54.79,55.32,54.78,55.23,218000.0,36.2032,36.5534,36.1966,36.4939,218000.0
2007-06-19 11:00:00,55.23,55.3,55.14,55.21,107600.0,36.4939,36.5402,36.4345,36.4807,107600.0
2007-06-19 11:30:00,55.21,55.33,55.09,55.3,103800.0,36.4807,36.56,36.4014,36.5402,103800.0
2007-06-19 12:00:00,55.29,55.84,55.25,55.76,334900.0,36.5336,36.897,36.5072,36.8441,334900.0
2007-06-19 12:30:00,55.76,56.33,55.75,56.32,288000.0,36.8441,37.2208,36.8375,37.2142,288000.0
2007-06-19 13:00:00,56.32,56.38,56.13,56.29,211600.0,37.2142,37.2538,37.0886,37.1944,211600.0
2007-06-19 13:30:00,56.29,56.35,56.18,56.25,116600.0,37.1944,37.234,37.1217,37.1679,116600.0
2007-06-19 14:00:00,56.24,56.31,56.11,56.13,162400.0,37.1613,37.2076,37.0754,37.0886,162400.0
2007-06-19 14:30:00,56.13,56.2,55.96,56.11,167500.0,37.0886,37.1349,36.9763,37.0754,167500.0
2007-06-19 15:00:00,56.1,56.2,56.01,56.17,222800.0,37.0688,37.1349,37.0093,37.1151,222800.0
2007-06-19 15:30:00,56.17,56.31,56.12,56.24,383200.0,37.1151,37.2076,37.082,37.1613,383200.0
2007-06-20 09:30:00,56.3,56.45,56.01,56.26,230200.0,37.201,37.3001,37.0093,37.1745,230200.0
2007-06-20 10:00:00,56.25,56.32,55.86,56.24,230800.0,37.1679,37.2142,36.9102,37.1613,230800.0
2007-06-20 10:30:00,56.24,56.54,56.13,56.27,154100.0,37.1613,37.3595,37.0886,37.1811,154100.0
2007-06-20 11:00:00,56.26,56.27,55.87,55.95,134700.0,37.1745,37.1811,36.9168,36.9697,134700.0
2007-06-20 11:30:00,55.94,55.95,55.61,55.74,98000.0,36.9631,36.9697,36.745,36.8309,98000.0
2007-06-20 12:00:00,55.74,55.84,55.66,55.68,69800.0,36.8309,36.897,36.7781,36.7913,69800.0
2007-06-20 12:30:00,55.7,55.96,55.69,55.93,53700.0,36.8045,36.9763,36.7979,36.9565,53700.0
2007-06-20 13:00:00,55.92,55.92,55.45,55.5,123400.0,36.9499,36.9499,36.6393,36.6723,123400.0
2007-06-20 13:30:00,55.49,55.64,55.43,55.56,83700.0,36.6657,36.7649,36.6261,36.712,83700.0
2007-06-20 14:00:00,55.55,55.78,55.31,55.41,87100.0,36.7054,36.8574,36.5468,36.6129,87100.0
2007-06-20 14:30:00,55.42,55.45,55.18,55.36,82300.0,36.6195,36.6393,36.4609,36.5798,82300.0
2007-06-20 15:00:00,55.37,55.37,55.18,55.3,140700.0,36.5864,36.5864,36.4609,36.5402,140700.0
2007-06-20 15:30:00,55.33,55.33,55.0,55.02,238300.0,36.56,36.56,36.342,36.3552,238300.0
2007-06-21 09:30:00,55.13,55.36,54.27,54.38,227600.0,36.4279,36.5798,35.8596,35.9323,227600.0
2007-06-21 10:00:00,54.4,55.01,54.38,54.86,201400.0,35.9455,36.3486,35.9323,36.2495,201400.0
2007-06-21 10:30:00,54.85,55.14,54.72,55.02,178500.0,36.2429,36.4345,36.157,36.3552,178500.0
2007-06-21 11:00:00,55.04,55.09,54.75,55.09,97700.0,36.3684,36.4014,36.1768,36.4014,97700.0
2007-06-21 11:30:00,55.08,55.21,55.02,55.11,73100.0,36.3948,36.4807,36.3552,36.4146,73100.0
2007-06-21 12:00:00,55.13,55.35,54.97,55.06,76100.0,36.4279,36.5732,36.3221,36.3816,76100.0
2007-06-21 12:30:00,55.07,55.29,55.01,55.09,65600.0,36.3882,36.5336,36.3486,36.4014,65600.0
2007-06-21 13:00:00,55.1,55.47,55.1,55.47,81200.0,36.408,36.6525,36.408,36.6525,81200.0
2007-06-21 13:30:00,55.47,55.61,55.46,55.5,114100.0,36.6525,36.745,36.6459,36.6723,114100.0
2007-06-21 14:00:00,55.5,55.54,55.38,55.47,55300.0,36.6723,36.6988,36.5931,36.6525,55300.0
2007-06-21 14:30:00,55.48,55.49,55.33,55.39,70800.0,36.6591,36.6657,36.56,36.5997,70800.0
2007-06-21 15:00:00,55.4,55.49,55.2,55.25,175900.0,36.6063,36.6657,36.4741,36.5072,175900.0
2007-06-21 15:30:00,55.25,55.31,55.12,55.3,329900.0,36.5072,36.5468,36.4213,36.5402,329900.0
2007-06-22 09:30:00,54.73,54.96,54.65,54.72,177500.0,36.1636,36.3155,36.1107,36.157,177500.0
2007-06-22 10:00:00,54.77,55.1,54.57,54.96,170500.0,36.19,36.408,36.0578,36.3155,170500.0
2007-06-22 10:30:00,54.96,54.96,54.52,54.6,171600.0,36.3155,36.3155,36.0248,36.0777,171600.0
2007-06-22 11:00:00,54.58,54.89,54.52,54.77,80300.0,36.0644,36.2693,36.0248,36.19,80300.0
2007-06-22 11:30:00,54.79,54.8,54.44,54.5,97000.0,36.2032,36.2098,35.9719,36.0116,97000.0
2007-06-22 12:00:00,54.51,54.52,53.74,53.8,207300.0,36.0182,36.0248,35.5094,35.5491,207300.0
2007-06-22 12:30:00,53.79,54.12,53.74,53.97,217700.0,35.5424,35.7605,35.5094,35.6614,217700.0
2007-06-22 13:00:00,53.97,54.57,53.87,54.52,291100.0,35.6614,36.0578,35.5953,36.0248,291100.0
2007-06-22 13:30:00,54.54,54.81,54.35,54.45,210100.0,36.038,36.2164,35.9125,35.9785,210100.0
2007-06-22 14:00:00,54.45,54.46,54.22,54.38,153100.0,35.9785,35.9852,35.8266,35.9323,153100.0
2007-06-22 14:30:00,54.4,54.42,54.27,54.34,161700.0,35.9455,35.9587,35.8596,35.9059,161700.0
2007-06-22 15:00:00,54.35,54.47,54.26,54.26,140300.0,35.9125,35.9918,35.853,35.853,140300.0
2007-06-22 15:30:00,54.24,54.32,53.91,54.0,410400.0,35.8398,35.8926,35.6217,35.6812,410400.0
2007-06-25 09:30:00,54.47,54.47,53.64,53.76,277800.0,35.9918,35.9918,35.4433,35.5226,277800.0
2007-06-25 10:00:00,53.77,54.03,53.57,53.86,295800.0,35.5292,35.701,35.3971,35.5887,295800.0
2007-06-25 10:30:00,53.85,53.96,53.66,53.82,206700.0,35.5821,35.6548,35.4565,35.5623,206700.0
2007-06-25 11:00:00,53.84,54.14,53.82,54.12,243900.0,35.5755,35.7737,35.5623,35.7605,243900.0
2007-06-25 11:30:00,54.09,54.2,53.85,53.89,192700.0,35.7407,35.8134,35.5821,35.6085,192700.0
2007-06-25 12:00:00,53.89,54.04,53.81,53.83,118700.0,35.6085,35.7076,35.5557,35.5689,118700.0
2007-06-25 12:30:00,53.81,54.0,53.8,53.87,105600.0,35.5557,35.6812,35.5491,35.5953,105600.0
2007-06-25 13:00:00,53.86,53.94,53.75,53.75,93700.0,35.5887,35.6416,35.516,35.516,93700.0
2007-06-25 13:30:00,53.74,53.93,53.73,53.73,98800.0,35.5094,35.6349,35.5028,35.5028,98800.0
2007-06-25 14:00:00,53.74,54.15,53.52,53.58,175400.0,35.5094,35.7803,35.364,35.4037,175400.0
2007-06-25 14:30:00,53.57,53.57,53.14,53.3,218500.0,35.3971,35.3971,35.1129,35.2187,218500.0
2007-06-25 15:00:00,53.3,53.43,53.15,53.32,257300.0,35.2187,35.3046,35.1196,35.2319,257300.0
2007-06-25 15:30:00,53.33,53.41,53.2,53.33,313600.0,35.2385,35.2914,35.1526,35.2385,313600.0
2007-06-26 09:30:00,53.69,53.9,53.26,53.78,320800.0,35.4764,35.6151,35.1922,35.5358,320800.0
2007-06-26 10:00:00,53.75,53.93,53.37,53.4,262700.0,35.516,35.6349,35.2649,35.2847,262700.0
2007-06-26 10:30:00,53.39,53.58,53.31,53.42,156600.0,35.2781,35.4037,35.2253,35.298,156600.0
2007-06-26 11:00:00,53.42,53.57,53.28,53.46,140000.0,35.298,35.3971,35.2055,35.3244,140000.0
2007-06-26 11:30:00,53.46,53.59,53.4,53.48,202300.0,35.3244,35.4103,35.2847,35.3376,202300.0
2007-06-26 12:00:00,53.48,53.55,53.2,53.2,162700.0,35.3376,35.3839,35.1526,35.1526,162700.0
2007-06-26 12:30:00,53.2,53.23,52.98,53.04,239600.0,35.1526,35.1724,35.0072,35.0469,239600.0
2007-06-26 13:00:00,53.04,53.07,52.69,52.7,314600.0,35.0469,35.0667,34.8156,34.8222,314600.0
2007-06-26 13:30:00,52.7,52.77,52.56,52.65,267700.0,34.8222,34.8685,34.7297,34.7892,267700.0
2007-06-26 14:00:00,52.65,52.8,52.57,52.62,468100.0,34.7892,34.8883,34.7363,34.7694,468100.0
2007-06-26 14:30:00,52.61,52.62,52.25,52.28,471300.0,34.7627,34.7694,34.5249,34.5447,471300.0
2007-06-26 15:00:00,52.28,52.38,52.2,52.26,513500.0,34.5447,34.6108,34.4918,34.5315,513500.0
2007-06-26 15:30:00,52.26,52.39,52.25,52.28,673400.0,34.5315,34.6174,34.5249,34.5447,673400.0
2007-06-27 09:30:00,52.05,52.14,51.75,51.79,418100.0,34.3927,34.4522,34.1945,34.2209,418100.0
2007-06-27 10:00:00,51.77,51.9,51.55,51.65,562000.0,34.2077,34.2936,34.0623,34.1284,562000.0
2007-06-27 10:30:00,51.63,51.78,51.32,51.35,543400.0,34.1152,34.2143,33.9104,33.9302,543400.0
2007-06-27 11:00:00,51.35,52.07,51.16,52.07,559400.0,33.9302,34.4059,33.8046,34.4059,559400.0
2007-06-27 11:30:00,52.07,52.15,51.9,52.1,272100.0,34.4059,34.4588,34.2936,34.4258,272100.0
2007-06-27 12:00:00,52.12,52.29,52.1,52.24,215700.0,34.439,34.5513,34.4258,34.5183,215700.0
2007-06-27 12:30:00,52.25,52.44,52.18,52.39,178800.0,34.5249,34.6504,34.4786,34.6174,178800.0
2007-06-27 13:00:00,52.4,52.5,52.31,52.41,174100.0,34.624,34.6901,34.5645,34.6306,174100.0
2007-06-27 13:30:00,52.4,52.47,52.24,52.4,169300.0,34.624,34.6702,34.5183,34.624,169300.0
2007-06-27 14:00:00,52.41,52.87,52.41,52.87,295000.0,34.6306,34.9345,34.6306,34.9345,295000.0
2007-06-27 14:30:00,52.88,52.92,52.72,52.79,142100.0,34.9411,34.9676,34.8354,34.8817,142100.0
2007-06-27 15:00:00,52.78,52.8,52.62,52.75,180900.0,34.8751,34.8883,34.7694,34.8552,180900.0
2007-06-27 15:30:00,52.75,52.85,52.66,52.81,378800.0,34.8552,34.9213,34.7958,34.8949,378800.0
2007-06-28 09:30:00,51.91,53.12,51.52,52.97,277100.0,34.3002,35.0997,34.0425,35.0006,277100.0
2007-06-28 10:00:00,53.0,53.23,52.85,53.22,209800.0,35.0204,35.1724,34.9213,35.1658,209800.0
2007-06-28 10:30:00,53.22,53.37,53.19,53.36,292700.0,35.1658,35.2649,35.146,35.2583,292700.0
2007-06-28 11:00:00,53.35,53.58,53.29,53.52,255400.0,35.2517,35.4037,35.2121,35.364,255400.0
2007-06-28 11:30:00,53.51,53.53,53.28,53.35,138400.0,35.3574,35.3706,35.2055,35.2517,138400.0
2007-06-28 12:00:00,53.36,53.42,53.15,53.2,63200.0,35.2583,35.298,35.1196,35.1526,63200.0
2007-06-28 12:30:00,53.21,53.27,53.18,53.19,88900.0,35.1592,35.1988,35.1394,35.146,88900.0
2007-06-28 13:00:00,53.22,53.27,53.12,53.25,89900.0,35.1658,35.1988,35.0997,35.1856,89900.0
2007-06-28 13:30:00,53.25,53.49,53.24,53.36,86400.0,35.1856,35.3442,35.179,35.2583,86400.0
2007-06-28 14:00:00,53.34,53.48,53.23,53.39,201800.0,35.2451,35.3376,35.1724,35.2781,201800.0
2007-06-28 14:30:00,53.39,53.56,53.18,53.4,255700.0,35.2781,35.3905,35.1394,35.2847,255700.0
2007-06-28 15:00:00,53.41,53.44,53.22,53.31,156800.0,35.2914,35.3112,35.1658,35.2253,156800.0
2007-06-28 15:30:00,53.31,53.37,53.23,53.26,234300.0,35.2253,35.2649,35.1724,35.1922,234300.0
2007-06-29 09:30:00,53.66,53.75,53.42,53.65,246800.0,35.4565,35.516,35.298,35.4499,246800.0
2007-06-29 10:00:00,53.65,53.75,53.26,53.29,125900.0,35.4499,35.516,35.1922,35.2121,125900.0
2007-06-29 10:30:00,53.29,53.36,53.01,53.05,133200.0,35.2121,35.2583,35.027,35.0535,133200.0
2007-06-29 11:00:00,53.06,53.14,52.6,52.91,190100.0,35.0601,35.1129,34.7561,34.961,190100.0
2007-06-29 11:30:00,52.91,53.03,52.82,52.9,86200.0,34.961,35.0403,34.9015,34.9544,86200.0
2007-06-29 12:00:00,52.89,52.92,52.62,52.67,93400.0,34.9478,34.9676,34.7694,34.8024,93400.0
2007-06-29 12:30:00,52.64,52.64,52.45,52.59,103600.0,34.7826,34.7826,34.657,34.7495,103600.0
2007-06-29 13:00:00,52.58,52.71,52.51,52.65,83800.0,34.7429,34.8288,34.6967,34.7892,83800.0
2007-06-29 13:30:00,52.65,52.73,52.53,52.57,139800.0,34.7892,34.842,34.7099,34.7363,139800.0
2007-06-29 14:00:00,52.57,52.6,52.32,52.49,183400.0,34.7363,34.7561,34.5711,34.6835,183400.0
2007-06-29 14:30:00,52.46,52.75,52.4,52.64,108200.0,34.6636,34.8552,34.624,34.7826,108200.0
2007-06-29 15:00:00,52.64,52.68,52.25,52.38,267700.0,34.7826,34.809,34.5249,34.6108,267700.0
2007-06-29 15:30:00,52.38,52.72,52.35,52.56,319000.0,34.6108,34.8354,34.5909,34.7297,319000.0
2007-07-03 09:30:00,53.69,54.34,53.57,54.29,254500.0,35.4764,35.9059,35.3971,35.8728,254500.0
2007-07-03 10:00:00,54.27,54.34,53.8,53.99,183300.0,35.8596,35.9059,35.5491,35.6746,183300.0
2007-07-03 10:30:00,54.0,54.19,53.99,54.18,123800.0,35.6812,35.8067,35.6746,35.8001,123800.0
2007-07-03 11:00:00,54.18,54.34,54.14,54.31,146600.0,35.8001,35.9059,35.7737,35.886,146600.0
2007-07-03 11:30:00,54.31,54.49,54.28,54.46,166700.0,35.886,36.005,35.8662,35.9852,166700.0
2007-07-03 12:00:00,54.47,54.47,54.32,54.37,127100.0,35.9918,35.9918,35.8926,35.9257,127100.0
2007-07-03 12:30:00,54.38,54.41,54.11,54.14,184200.0,35.9323,35.9521,35.7539,35.7737,184200.0
2007-07-05 09:30:00,54.42,54.43,53.8,53.83,244200.0,35.9587,35.9653,35.5491,35.5689,244200.0
2007-07-05 10:00:00,53.84,53.88,53.39,53.56,175400.0,35.5755,35.6019,35.2781,35.3905,175400.0
2007-07-05 10:30:00,53.57,53.89,53.3,53.33,160900.0,35.3971,35.6085,35.2187,35.2385,160900.0
2007-07-05 11:00:00,53.32,53.33,53.15,53.28,124000.0,35.2319,35.2385,35.1196,35.2055,124000.0
2007-07-05 11:30:00,53.25,53.35,53.23,53.32,134100.0,35.1856,35.2517,35.1724,35.2319,134100.0
2007-07-05 12:00:00,53.33,53.5,53.21,53.24,83500.0,35.2385,35.3508,35.1592,35.179,83500.0
2007-07-05 12:30:00,53.22,53.42,53.16,53.36,82200.0,35.1658,35.298,35.1262,35.2583,82200.0
2007-07-05 13:00:00,53.36,53.43,53.26,53.27,49400.0,35.2583,35.3046,35.1922,35.1988,49400.0
2007-07-05 13:30:00,53.27,53.38,53.27,53.28,67600.0,35.1988,35.2715,35.1988,35.2055,67600.0
2007-07-05 14:00:00,53.28,53.47,53.25,53.38,73800.0,35.2055,35.331,35.1856,35.2715,73800.0
2007-07-05 14:30:00,53.38,53.5,53.27,53.34,90400.0,35.2715,35.3508,35.1988,35.2451,90400.0
2007-07-05 15:00:00,53.36,53.45,53.28,53.44,106000.0,35.2583,35.3178,35.2055,35.3112,106000.0
2007-07-05 15:30:00,53.45,53.57,53.42,53.56,308500.0,35.3178,35.3971,35.298,35.3905,308500.0
2007-07-06 09:30:00,53.29,53.55,53.01,53.22,179000.0,35.2121,35.3839,35.027,35.1658,179000.0
2007-07-06 10:00:00,53.23,53.84,53.21,53.77,174300.0,35.1724,35.5755,35.1592,35.5292,174300.0
2007-07-06 10:30:00,53.77,53.81,53.33,53.39,96600.0,35.5292,35.5557,35.2385,35.2781,96600.0
2007-07-06 11:00:00,53.38,53.68,53.36,53.63,75400.0,35.2715,35.4698,35.2583,35.4367,75400.0
2007-07-06 11:30:00,53.64,53.72,53.53,53.61,78300.0,35.4433,35.4962,35.3706,35.4235,78300.0
2007-07-06 12:00:00,53.62,53.83,53.42,53.54,115300.0,35.4301,35.5689,35.298,35.3773,115300.0
2007-07-06 12:30:00,53.53,53.64,53.48,53.6,76000.0,35.3706,35.4433,35.3376,35.4169,76000.0
2007-07-06 13:00:00,53.61,53.61,53.54,53.57,120000.0,35.4235,35.4235,35.3773,35.3971,120000.0
2007-07-06 13:30:00,53.57,53.76,53.55,53.74,116000.0,35.3971,35.5226,35.3839,35.5094,116000.0
2007-07-06 14:00:00,53.74,54.02,53.66,54.01,134400.0,35.5094,35.6944,35.4565,35.6878,134400.0
2007-07-06 14:30:00,54.0,54.14,53.98,54.07,103600.0,35.6812,35.7737,35.668,35.7275,103600.0
2007-07-06 15:00:00,54.07,54.2,54.04,54.12,152200.0,35.7275,35.8134,35.7076,35.7605,152200.0
2007-07-06 15:30:00,54.11,54.19,53.88,53.95,252900.0,35.7539,35.8067,35.6019,35.6482,252900.0
2007-07-09 09:30:00,54.51,55.15,54.4,54.66,355900.0,36.0182,36.4411,35.9455,36.1173,355900.0
2007-07-09 10:00:00,54.69,54.97,54.66,54.84,216300.0,36.1371,36.3221,36.1173,36.2362,216300.0
2007-07-09 10:30:00,54.86,55.02,54.67,54.81,318600.0,36.2495,36.3552,36.1239,36.2164,318600.0
2007-07-09 11:00:00,54.8,54.92,54.75,54.84,279900.0,36.2098,36.2891,36.1768,36.2362,279900.0
2007-07-09 11:30:00,54.86,54.98,54.82,54.89,137100.0,36.2495,36.3288,36.223,36.2693,137100.0
2007-07-09 12:00:00,54.88,55.07,54.85,54.9,163900.0,36.2627,36.3882,36.2429,36.2759,163900.0
2007-07-09 12:30:00,54.92,54.95,54.8,54.87,112200.0,36.2891,36.3089,36.2098,36.2561,112200.0
2007-07-09 13:00:00,54.87,55.08,54.86,55.08,114300.0,36.2561,36.3948,36.2495,36.3948,114300.0
2007-07-09 13:30:00,55.08,55.29,55.0,55.22,200600.0,36.3948,36.5336,36.342,36.4873,200600.0
2007-07-09 14:00:00,55.22,55.27,55.05,55.06,157300.0,36.4873,36.5204,36.375,36.3816,157300.0
2007-07-09 14:30:00,55.08,55.19,55.01,55.11,126800.0,36.3948,36.4675,36.3486,36.4146,126800.0
2007-07-09 15:00:00,55.11,55.3,54.68,55.25,211800.0,36.4146,36.5402,36.1305,36.5072,211800.0
2007-07-09 15:30:00,55.26,55.28,54.8,54.98,501400.0,36.5138,36.527,36.2098,36.3288,501400.0
2007-07-10 09:30:00,54.9,54.95,54.16,54.24,327000.0,36.2759,36.3089,35.7869,35.8398,327000.0
2007-07-10 10:00:00,54.26,54.27,53.95,54.01,242300.0,35.853,35.8596,35.6482,35.6878,242300.0
2007-07-10 10:30:00,54.01,54.17,53.9,53.97,154100.0,35.6878,35.7935,35.6151,35.6614,154100.0
2007-07-10 11:00:00,53.96,54.09,53.85,53.96,131700.0,35.6548,35.7407,35.5821,35.6548,131700.0
2007-07-10 11:30:00,53.97,54.31,53.96,54.21,112800.0,35.6614,35.886,35.6548,35.82,112800.0
2007-07-10 12:00:00,54.23,54.27,54.0,54.0,85600.0,35.8332,35.8596,35.6812,35.6812,85600.0
2007-07-10 12:30:00,54.0,54.42,53.92,54.0,132200.0,35.6812,35.9587,35.6283,35.6812,132200.0
2007-07-10 13:00:00,54.01,54.11,53.7,53.73,206900.0,35.6878,35.7539,35.483,35.5028,206900.0
2007-07-10 13:30:00,53.75,53.94,53.57,53.66,142000.0,35.516,35.6416,35.3971,35.4565,142000.0
2007-07-10 14:00:00,53.68,53.79,53.55,53.77,112100.0,35.4698,35.5424,35.3839,35.5292,112100.0
2007-07-10 14:30:00,53.76,53.76,53.6,53.67,124400.0,35.5226,35.5226,35.4169,35.4632,124400.0
2007-07-10 15:00:00,53.67,53.72,53.53,53.64,174900.0,35.4632,35.4962,35.3706,35.4433,174900.0
2007-07-10 15:30:00,53.65,53.67,53.47,53.47,374800.0,35.4499,35.4632,35.331,35.331,374800.0
2007-07-11 09:30:00,53.15,54.29,53.1,53.85,492900.0,35.1196,35.8728,35.0865,35.5821,492900.0
2007-07-11 10:00:00,53.88,54.57,53.79,54.54,371800.0,35.6019,36.0578,35.5424,36.038,371800.0
2007-07-11 10:30:00,54.54,54.88,54.23,54.84,302000.0,36.038,36.2627,35.8332,36.2362,302000.0
2007-07-11 11:00:00,54.82,54.93,54.42,54.53,462000.0,36.223,36.2957,35.9587,36.0314,462000.0
2007-07-11 11:30:00,54.56,54.67,54.35,54.45,268900.0,36.0512,36.1239,35.9125,35.9785,268900.0
2007-07-11 12:00:00,54.45,54.68,54.39,54.59,120500.0,35.9785,36.1305,35.9389,36.0711,120500.0
2007-07-11 12:30:00,54.59,54.6,54.49,54.52,108600.0,36.0711,36.0777,36.005,36.0248,108600.0
2007-07-11 13:00:00,54.52,54.57,54.43,54.5,118700.0,36.0248,36.0578,35.9653,36.0116,118700.0
2007-07-11 13:30:00,54.5,54.54,54.4,54.41,156700.0,36.0116,36.038,35.9455,35.9521,156700.0
2007-07-11 14:00:00,54.41,54.54,54.29,54.5,212500.0,35.9521,36.038,35.8728,36.0116,212500.0
2007-07-11 14:30:00,54.51,54.56,54.29,54.42,265100.0,36.0182,36.0512,35.8728,35.9587,265100.0
2007-07-11 15:00:00,54.41,54.54,54.38,54.49,211300.0,35.9521,36.038,35.9323,36.005,211300.0
2007-07-11 15:30:00,54.49,54.55,54.39,54.52,397600.0,36.005,36.0446,35.9389,36.0248,397600.0
2007-07-12 09:30:00,54.8,55.04,54.54,54.81,262600.0,36.2098,36.3684,36.038,36.2164,262600.0
2007-07-12 10:00:00,54.82,54.96,54.55,54.93,283600.0,36.223,36.3155,36.0446,36.2957,283600.0
2007-07-12 10:30:00,54.93,55.27,54.9,54.92,238700.0,36.2957,36.5204,36.2759,36.2891,238700.0
2007-07-12 11:00:00,54.91,55.24,54.87,55.21,148600.0,36.2825,36.5005,36.2561,36.4807,148600.0
2007-07-12 11:30:00,55.21,55.33,54.57,55.18,152400.0,36.4807,36.56,36.0578,36.4609,152400.0
2007-07-12 12:00:00,55.17,55.51,55.17,55.36,172100.0,36.4543,36.679,36.4543,36.5798,172100.0
2007-07-12 12:30:00,55.36,55.5,55.3,55.33,91200.0,36.5798,36.6723,36.5402,36.56,91200.0
2007-07-12 13:00:00,55.33,55.42,55.22,55.38,142600.0,36.56,36.6195,36.4873,36.5931,142600.0
2007-07-12 13:30:00,55.38,55.39,55.23,55.23,228300.0,36.5931,36.5997,36.4939,36.4939,228300.0
2007-07-12 14:00:00,55.23,55.38,55.18,55.31,195800.0,36.4939,36.5931,36.4609,36.5468,195800.0
2007-07-12 14:30:00,55.33,55.53,55.27,55.45,501400.0,36.56,36.6922,36.5204,36.6393,501400.0
2007-07-12 15:00:00,55.44,55.55,55.16,55.43,833400.0,36.6327,36.7054,36.4477,36.6261,833400.0
2007-07-12 15:30:00,55.44,55.83,55.39,55.82,633300.0,36.6327,36.8904,36.5997,36.8838,633300.0
2007-07-13 09:30:00,54.96,55.89,54.47,55.64,514800.0,36.3155,36.93,35.9918,36.7649,514800.0
2007-07-13 10:00:00,55.65,55.85,55.49,55.55,641100.0,36.7715,36.9036,36.6657,36.7054,641100.0
2007-07-13 10:30:00,55.56,55.62,55.47,55.53,131700.0,36.712,36.7516,36.6525,36.6922,131700.0
2007-07-13 11:00:00,55.53,55.58,55.4,55.4,119600.0,36.6922,36.7252,36.6063,36.6063,119600.0
2007-07-13 11:30:00,55.4,55.51,55.27,55.3,102300.0,36.6063,36.679,36.5204,36.5402,102300.0
2007-07-13 12:00:00,55.3,55.54,55.26,55.41,216200.0,36.5402,36.6988,36.5138,36.6129,216200.0
2007-07-13 12:30:00,55.41,55.65,55.4,55.59,101000.0,36.6129,36.7715,36.6063,36.7318,101000.0
2007-07-13 13:00:00,55.6,55.65,55.57,55.63,117100.0,36.7384,36.7715,36.7186,36.7582,117100.0
2007-07-13 13:30:00,55.64,55.7,55.62,55.66,84000.0,36.7649,36.8045,36.7516,36.7781,84000.0
2007-07-13 14:00:00,55.66,55.78,55.6,55.7,149900.0,36.7781,36.8574,36.7384,36.8045,149900.0
2007-07-13 14:30:00,55.69,56.0,55.64,55.97,119200.0,36.7979,37.0027,36.7649,36.9829,119200.0
2007-07-13 15:00:00,55.99,55.99,55.82,55.95,124800.0,36.9961,36.9961,36.8838,36.9697,124800.0
2007-07-13 15:30:00,55.96,56.0,55.87,55.87,183900.0,36.9763,37.0027,36.9168,36.9168,183900.0
2007-07-16 09:30:00,56.13,56.7,55.4,56.6,350800.0,37.0886,37.4653,36.6063,37.3992,350800.0
2007-07-16 10:00:00,56.6,57.13,56.36,57.09,263900.0,37.3992,37.7494,37.2406,37.723,263900.0
2007-07-16 10:30:00,57.11,57.12,56.61,56.93,164100.0,37.7362,37.7428,37.4058,37.6172,164100.0
2007-07-16 11:00:00,56.94,56.95,56.61,56.78,121000.0,37.6238,37.6305,37.4058,37.5181,121000.0
2007-07-16 11:30:00,56.78,57.02,56.76,56.86,109300.0,37.5181,37.6767,37.5049,37.571,109300.0
2007-07-16 12:00:00,56.87,56.9,56.76,56.81,97700.0,37.5776,37.5974,37.5049,37.5379,97700.0
2007-07-16 12:30:00,56.81,56.91,56.81,56.82,55300.0,37.5379,37.604,37.5379,37.5446,55300.0
2007-07-16 13:00:00,56.81,56.89,56.66,56.66,82600.0,37.5379,37.5908,37.4388,37.4388,82600.0
2007-07-16 13:30:00,56.66,56.66,56.2,56.34,293500.0,37.4388,37.4388,37.1349,37.2274,293500.0
2007-07-16 14:00:00,56.34,56.56,56.29,56.56,82300.0,37.2274,37.3728,37.1944,37.3728,82300.0
2007-07-16 14:30:00,56.57,56.86,56.51,56.86,168200.0,37.3794,37.571,37.3397,37.571,168200.0
2007-07-16 15:00:00,56.86,57.06,56.76,57.01,306600.0,37.571,37.7031,37.5049,37.6701,306600.0
2007-07-16 15:30:00,57.02,57.04,56.66,56.69,318900.0,37.6767,37.6899,37.4388,37.4587,318900.0
2007-07-17 09:30:00,57.23,57.5,56.5,56.8,195900.0,37.8155,37.9939,37.3331,37.5313,195900.0
2007-07-17 10:00:00,56.8,56.94,56.66,56.92,131400.0,37.5313,37.6238,37.4388,37.6106,131400.0
2007-07-17 10:30:00,56.92,57.05,56.74,56.99,384600.0,37.6106,37.6965,37.4917,37.6569,384600.0
2007-07-17 11:00:00,56.99,57.48,56.99,57.42,265000.0,37.6569,37.9807,37.6569,37.941,265000.0
2007-07-17 11:30:00,57.4,57.78,57.17,57.35,254400.0,37.9278,38.1789,37.7758,37.8948,254400.0
2007-07-17 12:00:00,57.35,57.56,56.94,57.12,205600.0,37.8948,38.0335,37.6238,37.7428,205600.0
2007-07-17 12:30:00,57.13,57.3,56.97,57.01,151500.0,37.7494,37.8617,37.6437,37.6701,151500.0
2007-07-17 13:00:00,56.99,57.17,56.88,56.92,138300.0,37.6569,37.7758,37.5842,37.6106,138300.0
2007-07-17 13:30:00,56.91,57.19,56.88,57.11,85900.0,37.604,37.789,37.5842,37.7362,85900.0
2007-07-17 14:00:00,57.12,57.32,57.02,57.26,176500.0,37.7428,37.8749,37.6767,37.8353,176500.0
2007-07-17 14:30:00,57.27,57.29,56.9,56.97,336100.0,37.8419,37.8551,37.5974,37.6437,336100.0
2007-07-17 15:00:00,56.97,56.98,56.62,56.67,269400.0,37.6437,37.6503,37.4124,37.4454,269400.0
2007-07-17 15:30:00,56.67,56.79,56.49,56.59,600300.0,37.4454,37.5247,37.3265,37.3926,600300.0
2007-07-18 09:30:00,58.0,58.95,57.78,58.76,1275400.0,38.3243,38.952,38.1789,38.8264,1275400.0
2007-07-18 10:00:00,58.78,58.85,58.26,58.65,1004000.0,38.8397,38.8859,38.4961,38.7538,1004000.0
2007-07-18 10:30:00,58.63,58.63,58.07,58.47,518600.0,38.7405,38.7405,38.3705,38.6348,518600.0
2007-07-18 11:00:00,58.48,58.6,57.88,57.92,438200.0,38.6414,38.7207,38.245,38.2714,438200.0
2007-07-18 11:30:00,57.92,58.49,57.91,58.12,543100.0,38.2714,38.648,38.2648,38.4035,543100.0
2007-07-18 12:00:00,58.12,58.32,58.02,58.09,545200.0,38.4035,38.5357,38.3375,38.3837,545200.0
2007-07-18 12:30:00,58.1,58.24,58.08,58.14,473400.0,38.3903,38.4828,38.3771,38.4168,473400.0
2007-07-18 13:00:00,58.12,58.19,57.94,58.18,230500.0,38.4035,38.4498,38.2846,38.4432,230500.0
2007-07-18 13:30:00,58.19,58.5,58.18,58.32,374800.0,38.4498,38.6546,38.4432,38.5357,374800.0
2007-07-18 14:00:00,58.32,58.43,58.18,58.25,302500.0,38.5357,38.6084,38.4432,38.4894,302500.0
2007-07-18 14:30:00,58.25,58.31,58.09,58.13,377000.0,38.4894,38.5291,38.3837,38.4102,377000.0
2007-07-18 15:00:00,58.13,58.26,58.04,58.07,892200.0,38.4102,38.4961,38.3507,38.3705,892200.0
2007-07-18 15:30:00,58.07,58.26,58.05,58.15,912700.0,38.3705,38.4961,38.3573,38.4234,912700.0
2007-07-19 09:30:00,58.99,59.77,57.77,57.88,311700.0,38.9784,39.4938,38.1723,38.245,311700.0
2007-07-19 10:00:00,57.89,57.95,57.62,57.77,228400.0,38.2516,38.2912,38.0732,38.1723,228400.0
2007-07-19 10:30:00,57.78,57.84,57.62,57.66,229600.0,38.1789,38.2185,38.0732,38.0996,229600.0
2007-07-19 11:00:00,57.69,57.91,57.69,57.88,141300.0,38.1194,38.2648,38.1194,38.245,141300.0
2007-07-19 11:30:00,57.89,57.91,57.71,57.75,141800.0,38.2516,38.2648,38.1326,38.1591,141800.0
2007-07-19 12:00:00,57.75,57.75,57.64,57.67,179500.0,38.1591,38.1591,38.0864,38.1062,179500.0
2007-07-19 12:30:00,57.66,57.69,57.34,57.38,181000.0,38.0996,38.1194,37.8882,37.9146,181000.0
2007-07-19 13:00:00,57.37,57.64,57.3,57.59,134300.0,37.908,38.0864,37.8617,38.0533,134300.0
2007-07-19 13:30:00,57.58,57.87,57.58,57.8,103600.0,38.0467,38.2384,38.0467,38.1921,103600.0
2007-07-19 14:00:00,57.8,57.8,57.5,57.69,137000.0,38.1921,38.1921,37.9939,38.1194,137000.0
2007-07-19 14:30:00,57.68,57.82,57.67,57.77,173800.0,38.1128,38.2053,38.1062,38.1723,173800.0
2007-07-19 15:00:00,57.75,57.93,57.7,57.86,164800.0,38.1591,38.278,38.126,38.2317,164800.0
2007-07-19 15:30:00,57.85,57.9,57.67,57.81,416900.0,38.2251,38.2582,38.1062,38.1987,416900.0
2007-07-20 09:30:00,57.06,58.11,56.16,57.12,642400.0,37.7031,38.3969,37.1085,37.7428,642400.0
2007-07-20 10:00:00,57.12,57.14,56.83,56.89,103700.0,37.7428,37.756,37.5512,37.5908,103700.0
2007-07-20 10:30:00,56.9,57.08,56.9,57.07,100700.0,37.5974,37.7164,37.5974,37.7097,100700.0
2007-07-20 11:00:00,57.06,57.1,56.73,56.81,107100.0,37.7031,37.7296,37.4851,37.5379,107100.0
2007-07-20 11:30:00,56.81,56.82,56.55,56.68,92200.0,37.5379,37.5446,37.3661,37.452,92200.0
2007-07-20 12:00:00,56.67,56.68,56.49,56.65,108600.0,37.4454,37.452,37.3265,37.4322,108600.0
2007-07-20 12:30:00,56.65,56.72,56.3,56.39,108800.0,37.4322,37.4785,37.201,37.2604,108800.0
2007-07-20 13:00:00,56.41,56.67,56.37,56.59,93300.0,37.2736,37.4454,37.2472,37.3926,93300.0
2007-07-20 13:30:00,56.6,56.89,56.6,56.75,95600.0,37.3992,37.5908,37.3992,37.4983,95600.0
2007-07-20 14:00:00,56.75,57.04,56.68,56.94,103900.0,37.4983,37.6899,37.452,37.6238,103900.0
2007-07-20 14:30:00,56.93,57.02,56.78,57.02,86400.0,37.6172,37.6767,37.5181,37.6767,86400.0
2007-07-20 15:00:00,57.01,57.18,56.87,57.05,128700.0,37.6701,37.7824,37.5776,37.6965,128700.0
2007-07-20 15:30:00,57.04,57.07,56.82,56.91,199100.0,37.6899,37.7097,37.5446,37.604,199100.0
2007-07-23 09:30:00,57.28,57.3,56.8,57.26,179900.0,37.8485,37.8617,37.5313,37.8353,179900.0
2007-07-23 10:00:00,57.25,57.28,57.09,57.23,138700.0,37.8287,37.8485,37.723,37.8155,138700.0
2007-07-23 10:30:00,57.23,57.43,57.18,57.43,186900.0,37.8155,37.9476,37.7824,37.9476,186900.0
2007-07-23 11:00:00,57.44,57.47,57.22,57.42,84700.0,37.9542,37.9741,37.8089,37.941,84700.0
2007-07-23 11:30:00,57.42,57.55,57.41,57.52,70800.0,37.941,38.0269,37.9344,38.0071,70800.0
2007-07-23 12:00:00,57.51,57.65,57.18,57.23,115100.0,38.0005,38.093,37.7824,37.8155,115100.0
2007-07-23 12:30:00,57.21,57.34,57.16,57.29,59900.0,37.8023,37.8882,37.7692,37.8551,59900.0
2007-07-23 13:00:00,57.29,57.32,56.97,57.02,71300.0,37.8551,37.8749,37.6437,37.6767,71300.0
2007-07-23 13:30:00,57.02,57.18,56.95,57.1,136800.0,37.6767,37.7824,37.6305,37.7296,136800.0
2007-07-23 14:00:00,57.1,57.1,56.75,56.83,151300.0,37.7296,37.7296,37.4983,37.5512,151300.0
2007-07-23 14:30:00,56.83,57.06,56.82,57.0,95500.0,37.5512,37.7031,37.5446,37.6635,95500.0
2007-07-23 15:00:00,57.01,57.19,56.92,57.13,107000.0,37.6701,37.789,37.6106,37.7494,107000.0
2007-07-23 15:30:00,57.13,57.13,56.82,56.9,173600.0,37.7494,37.7494,37.5446,37.5974,173600.0
2007-07-24 09:30:00,55.45,56.18,54.64,55.74,445900.0,36.6393,37.1217,36.1041,36.8309,445900.0
2007-07-24 10:00:00,55.75,56.25,55.71,56.13,439900.0,36.8375,37.1679,36.8111,37.0886,439900.0
2007-07-24 10:30:00,56.12,56.47,55.97,56.29,291100.0,37.082,37.3133,36.9829,37.1944,291100.0
2007-07-24 11:00:00,56.29,56.54,56.08,56.3,179900.0,37.1944,37.3595,37.0556,37.201,179900.0
2007-07-24 11:30:00,56.3,56.32,56.05,56.1,134800.0,37.201,37.2142,37.0358,37.0688,134800.0
2007-07-24 12:00:00,56.09,56.12,55.92,56.06,266500.0,37.0622,37.082,36.9499,37.0424,266500.0
2007-07-24 12:30:00,56.07,56.21,56.04,56.16,194600.0,37.049,37.1415,37.0292,37.1085,194600.0
2007-07-24 13:00:00,56.16,56.36,56.06,56.3,136100.0,37.1085,37.2406,37.0424,37.201,136100.0
2007-07-24 13:30:00,56.3,56.45,56.27,56.41,207700.0,37.201,37.3001,37.1811,37.2736,207700.0
2007-07-24 14:00:00,56.39,56.41,56.28,56.32,209100.0,37.2604,37.2736,37.1877,37.2142,209100.0
2007-07-24 14:30:00,56.33,56.33,55.65,55.7,320700.0,37.2208,37.2208,36.7715,36.8045,320700.0
2007-07-24 15:00:00,55.71,55.76,55.12,55.16,509200.0,36.8111,36.8441,36.4213,36.4477,509200.0
2007-07-24 15:30:00,55.15,55.72,55.03,55.61,756800.0,36.4411,36.8177,36.3618,36.745,756800.0
2007-07-25 09:30:00,56.1,56.99,55.65,55.7,410100.0,37.0688,37.6569,36.7715,36.8045,410100.0
2007-07-25 10:00:00,55.7,55.81,55.13,55.19,425300.0,36.8045,36.8772,36.4279,36.4675,425300.0
2007-07-25 10:30:00,55.15,55.18,54.17,54.39,404400.0,36.4411,36.4609,35.7935,35.9389,404400.0
2007-07-25 11:00:00,54.39,55.18,54.3,55.08,531200.0,35.9389,36.4609,35.8794,36.3948,531200.0
2007-07-25 11:30:00,55.08,55.76,54.91,55.61,321000.0,36.3948,36.8441,36.2825,36.745,321000.0
2007-07-25 12:00:00,55.6,55.6,55.22,55.49,299200.0,36.7384,36.7384,36.4873,36.6657,299200.0
2007-07-25 12:30:00,55.51,55.64,55.2,55.25,230600.0,36.679,36.7649,36.4741,36.5072,230600.0
2007-07-25 13:00:00,55.25,55.44,54.88,54.88,207000.0,36.5072,36.6327,36.2627,36.2627,207000.0
2007-07-25 13:30:00,54.9,54.9,53.71,53.74,523100.0,36.2759,36.2759,35.4896,35.5094,523100.0
2007-07-25 14:00:00,53.76,54.34,53.65,54.19,489200.0,35.5226,35.9059,35.4499,35.8067,489200.0
2007-07-25 14:30:00,54.2,54.25,53.7,54.02,333100.0,35.8134,35.8464,35.483,35.6944,333100.0
2007-07-25 15:00:00,54.02,54.53,54.02,54.42,425300.0,35.6944,36.0314,35.6944,35.9587,425300.0
2007-07-25 15:30:00,54.44,54.55,54.29,54.39,469100.0,35.9719,36.0446,35.8728,35.9389,469100.0
2007-07-26 09:30:00,53.6,54.11,52.92,52.99,934900.0,35.4169,35.7539,34.9676,35.0138,934900.0
2007-07-26 10:00:00,52.97,53.36,52.9,53.08,646300.0,35.0006,35.2583,34.9544,35.0733,646300.0
2007-07-26 10:30:00,53.08,53.2,52.75,53.05,399600.0,35.0733,35.1526,34.8552,35.0535,399600.0
2007-07-26 11:00:00,53.05,53.24,52.89,52.96,508100.0,35.0535,35.179,34.9478,34.994,508100.0
2007-07-26 11:30:00,52.96,53.29,52.7,53.24,318300.0,34.994,35.2121,34.8222,35.179,318300.0
2007-07-26 12:00:00,53.24,53.4,52.93,53.0,455500.0,35.179,35.2847,34.9742,35.0204,455500.0
2007-07-26 12:30:00,53.01,53.03,52.39,52.57,559400.0,35.027,35.0403,34.6174,34.7363,559400.0
2007-07-26 13:00:00,52.58,53.23,52.45,52.76,536100.0,34.7429,35.1724,34.657,34.8619,536100.0
2007-07-26 13:30:00,52.77,52.9,52.1,52.2,484800.0,34.8685,34.9544,34.4258,34.4918,484800.0
2007-07-26 14:00:00,52.2,52.55,52.06,52.48,423800.0,34.4918,34.7231,34.3993,34.6768,423800.0
2007-07-26 14:30:00,52.45,52.71,52.05,52.34,616400.0,34.657,34.8288,34.3927,34.5843,616400.0
2007-07-26 15:00:00,52.36,53.1,52.36,52.69,556600.0,34.5976,35.0865,34.5976,34.8156,556600.0
2007-07-26 15:30:00,52.69,53.27,52.52,52.96,681400.0,34.8156,35.1988,34.7033,34.994,681400.0
2007-07-27 09:30:00,53.63,53.63,50.7,51.48,1382300.0,35.4367,35.4367,33.5007,34.0161,1382300.0
2007-07-27 10:00:00,51.48,52.61,51.4,52.37,1059400.0,34.0161,34.7627,33.9632,34.6042,1059400.0
2007-07-27 10:30:00,52.37,52.5,51.77,52.1,763500.0,34.6042,34.6901,34.2077,34.4258,763500.0
2007-07-27 11:00:00,52.13,52.42,51.85,52.25,523800.0,34.4456,34.6372,34.2606,34.5249,523800.0
2007-07-27 11:30:00,52.25,52.41,51.86,52.05,464400.0,34.5249,34.6306,34.2672,34.3927,464400.0
2007-07-27 12:00:00,52.05,52.3,52.02,52.15,433900.0,34.3927,34.5579,34.3729,34.4588,433900.0
2007-07-27 12:30:00,52.15,52.32,51.95,52.23,497100.0,34.4588,34.5711,34.3266,34.5117,497100.0
2007-07-27 13:00:00,52.23,52.41,52.03,52.13,541300.0,34.5117,34.6306,34.3795,34.4456,541300.0
2007-07-27 13:30:00,52.12,52.51,51.99,52.48,434900.0,34.439,34.6967,34.3531,34.6768,434900.0
2007-07-27 14:00:00,52.46,52.74,52.33,52.42,351600.0,34.6636,34.8486,34.5777,34.6372,351600.0
2007-07-27 14:30:00,52.41,53.32,52.35,53.26,453500.0,34.6306,35.2319,34.5909,35.1922,453500.0
2007-07-27 15:00:00,53.26,53.42,52.89,53.02,523500.0,35.1922,35.298,34.9478,35.0337,523500.0
2007-07-27 15:30:00,53.02,53.05,52.35,52.37,618000.0,35.0337,35.0535,34.5909,34.6042,618000.0
2007-07-30 09:30:00,53.9,54.25,52.56,53.67,760800.0,35.6151,35.8464,34.7297,35.4632,760800.0
2007-07-30 10:00:00,53.69,54.35,53.59,54.07,351300.0,35.4764,35.9125,35.4103,35.7275,351300.0
2007-07-30 10:30:00,54.08,54.48,53.94,54.16,456700.0,35.7341,35.9984,35.6416,35.7869,456700.0
2007-07-30 11:00:00,54.16,54.35,53.77,53.98,309100.0,35.7869,35.9125,35.5292,35.668,309100.0
2007-07-30 11:30:00,53.96,54.11,53.69,53.82,243600.0,35.6548,35.7539,35.4764,35.5623,243600.0
2007-07-30 12:00:00,53.82,53.97,53.66,53.8,224300.0,35.5623,35.6614,35.4565,35.5491,224300.0
2007-07-30 12:30:00,53.8,54.01,53.75,53.86,285200.0,35.5491,35.6878,35.516,35.5887,285200.0
2007-07-30 13:00:00,53.86,54.05,53.83,53.88,276900.0,35.5887,35.7142,35.5689,35.6019,276900.0
2007-07-30 13:30:00,53.87,54.05,53.6,53.94,268000.0,35.5953,35.7142,35.4169,35.6416,268000.0
2007-07-30 14:00:00,53.94,54.01,53.85,53.9,257600.0,35.6416,35.6878,35.5821,35.6151,257600.0
2007-07-30 14:30:00,53.89,54.02,53.8,53.93,360000.0,35.6085,35.6944,35.5491,35.6349,360000.0
2007-07-30 15:00:00,53.94,54.02,53.81,53.89,469400.0,35.6416,35.6944,35.5557,35.6085,469400.0
2007-07-30 15:30:00,53.89,54.01,53.75,53.8,541800.0,35.6085,35.6878,35.516,35.5491,541800.0
2007-07-31 09:30:00,54.28,55.1,54.0,55.09,493200.0,35.8662,36.408,35.6812,36.4014,493200.0
2007-07-31 10:00:00,55.09,55.37,54.74,54.74,689600.0,36.4014,36.5864,36.1702,36.1702,689600.0
2007-07-31 10:30:00,54.73,54.75,54.42,54.7,411200.0,36.1636,36.1768,35.9587,36.1437,411200.0
2007-07-31 11:00:00,54.7,54.9,54.41,54.76,257300.0,36.1437,36.2759,35.9521,36.1834,257300.0
2007-07-31 11:30:00,54.74,55.06,54.7,54.89,243900.0,36.1702,36.3816,36.1437,36.2693,243900.0
2007-07-31 12:00:00,54.91,55.0,54.58,54.7,236500.0,36.2825,36.342,36.0644,36.1437,236500.0
2007-07-31 12:30:00,54.7,54.72,54.61,54.65,146000.0,36.1437,36.157,36.0843,36.1107,146000.0
2007-07-31 13:00:00,54.66,54.81,54.51,54.57,195400.0,36.1173,36.2164,36.0182,36.0578,195400.0
2007-07-31 13:30:00,54.57,54.75,54.47,54.65,184200.0,36.0578,36.1768,35.9918,36.1107,184200.0
2007-07-31 14:00:00,54.63,54.76,54.33,54.35,199300.0,36.0975,36.1834,35.8993,35.9125,199300.0
2007-07-31 14:30:00,54.34,54.41,53.92,54.21,262800.0,35.9059,35.9521,35.6283,35.82,262800.0
2007-07-31 15:00:00,54.21,54.47,54.08,54.08,380700.0,35.82,35.9918,35.7341,35.7341,380700.0
2007-07-31 15:30:00,54.08,54.26,53.74,53.74,626300.0,35.7341,35.853,35.5094,35.5094,626300.0
2007-08-01 09:30:00,52.83,53.73,52.75,53.0,853200.0,35.0768,35.6743,35.0237,35.1897,853200.0
2007-08-01 10:00:00,53.03,53.57,52.75,53.17,1067500.0,35.2096,35.5681,35.0237,35.3025,1067500.0
2007-08-01 10:30:00,53.17,53.45,52.89,53.1,380700.0,35.3025,35.4884,35.1166,35.256,380700.0
2007-08-01 11:00:00,53.1,53.24,52.82,52.94,469700.0,35.256,35.349,35.0701,35.1498,469700.0
2007-08-01 11:30:00,52.95,53.23,52.52,52.78,423400.0,35.1565,35.3424,34.871,35.0436,423400.0
2007-08-01 12:00:00,52.78,53.6,52.54,53.36,508100.0,35.0436,35.588,34.8842,35.4287,508100.0
2007-08-01 12:30:00,53.36,53.69,53.09,53.14,194000.0,35.4287,35.6478,35.2494,35.2826,194000.0
2007-08-01 13:00:00,53.14,53.14,52.54,52.69,354700.0,35.2826,35.2826,34.8842,34.9838,354700.0
2007-08-01 13:30:00,52.69,52.9,52.62,52.67,395500.0,34.9838,35.1233,34.9373,34.9705,395500.0
2007-08-01 14:00:00,52.67,52.81,52.52,52.74,431100.0,34.9705,35.0635,34.871,35.017,431100.0
2007-08-01 14:30:00,52.74,52.97,52.63,52.8,448700.0,35.017,35.1697,34.944,35.0569,448700.0
2007-08-01 15:00:00,52.8,53.11,52.68,53.03,602100.0,35.0569,35.2627,34.9772,35.2096,602100.0
2007-08-01 15:30:00,53.03,54.3,52.91,53.82,1114600.0,35.2096,36.0528,35.1299,35.7341,1114600.0
2007-08-02 09:30:00,53.04,54.56,53.04,54.03,466600.0,35.2162,36.2254,35.2162,35.8735,466600.0
2007-08-02 10:00:00,54.03,54.05,53.58,53.63,375500.0,35.8735,35.8868,35.5747,35.6079,375500.0
2007-08-02 10:30:00,53.63,53.82,53.41,53.41,381000.0,35.6079,35.7341,35.4619,35.4619,381000.0
2007-08-02 11:00:00,53.42,53.45,52.88,53.11,396300.0,35.4685,35.4884,35.11,35.2627,396300.0
2007-08-02 11:30:00,53.1,53.38,52.98,53.37,245300.0,35.256,35.442,35.1764,35.4353,245300.0
2007-08-02 12:00:00,53.37,53.49,53.07,53.14,133400.0,35.4353,35.515,35.2361,35.2826,133400.0
2007-08-02 12:30:00,53.13,53.63,53.11,53.49,179100.0,35.276,35.6079,35.2627,35.515,179100.0
2007-08-02 13:00:00,53.51,53.54,52.98,53.02,201500.0,35.5283,35.5482,35.1764,35.2029,201500.0
2007-08-02 13:30:00,53.05,53.5,53.05,53.35,127100.0,35.2229,35.5216,35.2229,35.422,127100.0
2007-08-02 14:00:00,53.35,53.54,53.23,53.4,179500.0,35.422,35.5482,35.3424,35.4552,179500.0
2007-08-02 14:30:00,53.4,53.47,53.16,53.34,193900.0,35.4552,35.5017,35.2959,35.4154,193900.0
2007-08-02 15:00:00,53.34,54.01,53.27,53.96,271900.0,35.4154,35.8602,35.3689,35.827,271900.0
2007-08-02 15:30:00,53.96,53.99,53.59,53.78,403100.0,35.827,35.847,35.5814,35.7075,403100.0
2007-08-03 09:30:00,54.56,54.57,52.75,52.94,374900.0,36.2254,36.2321,35.0237,35.1498,374900.0
2007-08-03 10:00:00,52.95,53.09,52.53,52.98,366200.0,35.1565,35.2494,34.8776,35.1764,366200.0
2007-08-03 10:30:00,52.97,53.27,52.69,53.2,247300.0,35.1697,35.3689,34.9838,35.3224,247300.0
2007-08-03 11:00:00,53.2,53.36,52.89,53.12,278200.0,35.3224,35.4287,35.1166,35.2693,278200.0
2007-08-03 11:30:00,53.12,53.23,52.84,52.87,309800.0,35.2693,35.3424,35.0834,35.1033,309800.0
2007-08-03 12:00:00,52.88,53.02,52.52,52.63,365400.0,35.11,35.2029,34.871,34.944,365400.0
2007-08-03 12:30:00,52.63,52.65,52.37,52.5,284700.0,34.944,34.9573,34.7714,34.8577,284700.0
2007-08-03 13:00:00,52.51,52.53,52.25,52.28,333100.0,34.8643,34.8776,34.6917,34.7116,333100.0
2007-08-03 13:30:00,52.29,52.37,51.92,52.23,448300.0,34.7182,34.7714,34.4726,34.6784,448300.0
2007-08-03 14:00:00,52.21,52.36,51.66,51.69,469900.0,34.6651,34.7647,34.3,34.3199,469900.0
2007-08-03 14:30:00,51.71,51.98,51.61,51.88,539600.0,34.3331,34.5124,34.2668,34.446,539600.0
2007-08-03 15:00:00,51.91,51.97,51.25,51.27,662400.0,34.4659,34.5058,34.0277,34.041,662400.0
2007-08-03 15:30:00,51.3,51.51,50.75,50.89,1038000.0,34.0609,34.2004,33.6958,33.7887,1038000.0
2007-08-06 09:30:00,51.34,51.53,50.43,51.04,864400.0,34.0875,34.2136,33.4833,33.8883,864400.0
2007-08-06 10:00:00,51.06,51.68,50.25,50.31,772900.0,33.9016,34.3132,33.3638,33.4036,772900.0
2007-08-06 10:30:00,50.31,50.61,49.95,50.17,585600.0,33.4036,33.6028,33.1646,33.3107,585600.0
2007-08-06 11:00:00,50.17,50.61,49.88,50.52,338800.0,33.3107,33.6028,33.1181,33.543,338800.0
2007-08-06 11:30:00,50.52,50.61,50.27,50.44,230200.0,33.543,33.6028,33.3771,33.4899,230200.0
2007-08-06 12:00:00,50.44,50.51,50.12,50.23,225900.0,33.4899,33.5364,33.2775,33.3505,225900.0
2007-08-06 12:30:00,50.25,50.73,50.24,50.5,235800.0,33.3638,33.6825,33.3571,33.5298,235800.0
2007-08-06 13:00:00,50.52,50.55,49.98,50.07,322000.0,33.543,33.563,33.1845,33.2443,322000.0
2007-08-06 13:30:00,50.07,50.22,49.92,50.08,221400.0,33.2443,33.3439,33.1447,33.2509,221400.0
2007-08-06 14:00:00,50.09,50.46,50.02,50.3,335500.0,33.2575,33.5032,33.2111,33.397,335500.0
2007-08-06 14:30:00,50.31,50.92,50.31,50.62,500400.0,33.4036,33.8086,33.4036,33.6094,500400.0
2007-08-06 15:00:00,50.63,50.87,50.56,50.68,417200.0,33.6161,33.7754,33.5696,33.6493,417200.0
2007-08-06 15:30:00,50.68,50.7,50.08,50.34,1211000.0,33.6493,33.6626,33.2509,33.4235,1211000.0
2007-08-07 09:30:00,50.16,50.66,49.75,50.5,682300.0,33.304,33.636,33.0318,33.5298,682300.0
2007-08-07 10:00:00,50.49,50.7,50.35,50.41,426000.0,33.5231,33.6626,33.4302,33.47,426000.0
2007-08-07 10:30:00,50.41,50.69,50.31,50.52,320700.0,33.47,33.6559,33.4036,33.543,320700.0
2007-08-07 11:00:00,50.52,50.58,50.35,50.56,311000.0,33.543,33.5829,33.4302,33.5696,311000.0
2007-08-07 11:30:00,50.56,50.7,50.42,50.5,281800.0,33.5696,33.6626,33.4766,33.5298,281800.0
2007-08-07 12:00:00,50.53,50.8,50.49,50.49,175700.0,33.5497,33.7289,33.5231,33.5231,175700.0
2007-08-07 12:30:00,50.49,50.6,50.28,50.42,423400.0,33.5231,33.5962,33.3837,33.4766,423400.0
2007-08-07 13:00:00,50.42,50.8,50.41,50.62,380600.0,33.4766,33.7289,33.47,33.6094,380600.0
2007-08-07 13:30:00,50.62,50.65,50.2,50.22,337200.0,33.6094,33.6294,33.3306,33.3439,337200.0
2007-08-07 14:00:00,50.22,50.43,49.85,49.96,554300.0,33.3439,33.4833,33.0982,33.1712,554300.0
2007-08-07 14:30:00,49.96,50.04,49.24,50.0,946300.0,33.1712,33.2243,32.6932,33.1978,946300.0
2007-08-07 15:00:00,50.0,50.31,49.76,50.01,835100.0,33.1978,33.4036,33.0384,33.2044,835100.0
2007-08-07 15:30:00,50.02,50.67,49.93,50.08,615300.0,33.2111,33.6426,33.1513,33.2509,615300.0
2007-08-08 09:30:00,50.87,51.72,50.75,50.88,616300.0,33.7754,34.3398,33.6958,33.7821,616300.0
2007-08-08 10:00:00,50.87,51.49,50.64,51.0,635400.0,33.7754,34.1871,33.6227,33.8617,635400.0
2007-08-08 10:30:00,51.0,51.24,50.88,51.08,369400.0,33.8617,34.0211,33.7821,33.9149,369400.0
2007-08-08 11:00:00,51.07,51.25,50.96,51.03,360100.0,33.9082,34.0277,33.8352,33.8817,360100.0
2007-08-08 11:30:00,51.03,51.17,50.82,50.94,298200.0,33.8817,33.9746,33.7422,33.8219,298200.0
2007-08-08 12:00:00,50.94,50.98,50.71,50.76,280900.0,33.8219,33.8485,33.6692,33.7024,280900.0
2007-08-08 12:30:00,50.74,51.04,50.72,51.01,273000.0,33.6891,33.8883,33.6758,33.8684,273000.0
2007-08-08 13:00:00,50.99,51.1,50.91,50.92,394900.0,33.8551,33.9281,33.802,33.8086,394900.0
2007-08-08 13:30:00,50.92,51.02,50.48,50.58,502800.0,33.8086,33.875,33.5165,33.5829,502800.0
2007-08-08 14:00:00,50.58,50.68,50.45,50.51,386300.0,33.5829,33.6493,33.4966,33.5364,386300.0
2007-08-08 14:30:00,50.51,50.62,50.2,50.25,411900.0,33.5364,33.6094,33.3306,33.3638,411900.0
2007-08-08 15:00:00,50.25,50.3,49.53,49.55,707400.0,33.3638,33.397,32.8857,32.899,707400.0
2007-08-08 15:30:00,49.56,50.33,49.37,50.19,799800.0,32.9056,33.4169,32.7795,33.3239,799800.0
2007-08-09 09:30:00,49.89,49.9,48.75,49.27,669400.0,33.1248,33.1314,32.3678,32.7131,669400.0
2007-08-09 10:00:00,49.25,49.52,48.51,49.34,932600.0,32.6998,32.8791,32.2085,32.7596,932600.0
2007-08-09 10:30:00,49.36,50.03,49.19,49.4,747500.0,32.7729,33.2177,32.66,32.7994,747500.0
2007-08-09 11:00:00,49.41,49.77,49.12,49.13,618100.0,32.8061,33.0451,32.6135,32.6201,618100.0
2007-08-09 11:30:00,49.13,49.42,48.65,48.77,729000.0,32.6201,32.8127,32.3014,32.3811,729000.0
2007-08-09 12:00:00,48.77,49.15,48.52,48.91,581600.0,32.3811,32.6334,32.2151,32.4741,581600.0
2007-08-09 12:30:00,48.96,48.96,48.04,48.25,740400.0,32.5073,32.5073,31.8964,32.0359,740400.0
2007-08-09 13:00:00,48.25,48.47,47.75,48.47,781000.0,32.0359,32.1819,31.7039,32.1819,781000.0
2007-08-09 13:30:00,48.47,49.0,48.36,48.76,409600.0,32.1819,32.5338,32.1089,32.3745,409600.0
2007-08-09 14:00:00,48.76,48.79,48.06,48.35,384300.0,32.3745,32.3944,31.9097,32.1023,384300.0
2007-08-09 14:30:00,48.35,48.46,47.82,47.98,530100.0,32.1023,32.1753,31.7504,31.8566,530100.0
2007-08-09 15:00:00,47.96,48.86,47.88,48.83,1101200.0,31.8433,32.4409,31.7902,32.421,1101200.0
2007-08-09 15:30:00,48.83,49.5,48.73,49.03,1361000.0,32.421,32.8658,32.3546,32.5537,1361000.0
2007-08-10 09:30:00,47.6,50.64,47.6,49.87,1237600.0,31.6043,33.6227,31.6043,33.1115,1237600.0
2007-08-10 10:00:00,49.9,50.09,48.52,48.87,760200.0,33.1314,33.2575,32.2151,32.4475,760200.0
2007-08-10 10:30:00,48.87,49.28,48.25,48.43,598600.0,32.4475,32.7197,32.0359,32.1554,598600.0
2007-08-10 11:00:00,48.42,49.33,48.41,49.1,736500.0,32.1487,32.7529,32.1421,32.6002,736500.0
2007-08-10 11:30:00,49.14,49.8,49.0,49.77,388700.0,32.6268,33.065,32.5338,33.0451,388700.0
2007-08-10 12:00:00,49.76,50.25,49.55,50.12,444800.0,33.0384,33.3638,32.899,33.2775,444800.0
2007-08-10 12:30:00,50.13,50.18,49.92,50.04,494800.0,33.2841,33.3173,33.1447,33.2243,494800.0
2007-08-10 13:00:00,50.04,50.75,50.01,50.42,347000.0,33.2243,33.6958,33.2044,33.4766,347000.0
2007-08-10 13:30:00,50.42,50.44,50.08,50.24,343500.0,33.4766,33.4899,33.2509,33.3571,343500.0
2007-08-10 14:00:00,50.24,50.57,50.24,50.31,358300.0,33.3571,33.5762,33.3571,33.4036,358300.0
2007-08-10 14:30:00,50.31,50.6,50.1,50.45,348200.0,33.4036,33.5962,33.2642,33.4966,348200.0
2007-08-10 15:00:00,50.45,50.91,50.31,50.71,516100.0,33.4966,33.802,33.4036,33.6692,516100.0
2007-08-10 15:30:00,50.71,51.4,50.63,51.3,977400.0,33.6692,34.1273,33.6161,34.0609,977400.0
2007-08-13 09:30:00,52.24,52.5,51.45,52.02,457100.0,34.685,34.8577,34.1605,34.539,457100.0
2007-08-13 10:00:00,52.02,52.46,51.81,52.35,316900.0,34.539,34.8311,34.3995,34.7581,316900.0
2007-08-13 10:30:00,52.37,52.41,51.78,52.03,365600.0,34.7714,34.7979,34.3796,34.5456,365600.0
2007-08-13 11:00:00,52.03,52.04,51.65,51.65,406000.0,34.5456,34.5523,34.2933,34.2933,406000.0
2007-08-13 11:30:00,51.65,52.19,51.64,52.14,312800.0,34.2933,34.6518,34.2867,34.6187,312800.0
2007-08-13 12:00:00,52.15,52.16,51.87,51.92,296200.0,34.6253,34.6319,34.4394,34.4726,296200.0
2007-08-13 12:30:00,51.93,52.0,51.54,51.57,223200.0,34.4792,34.5257,34.2203,34.2402,223200.0
2007-08-13 13:00:00,51.57,51.66,51.26,51.35,209100.0,34.2402,34.3,34.0344,34.0941,209100.0
2007-08-13 13:30:00,51.32,51.93,51.28,51.93,184200.0,34.0742,34.4792,34.0476,34.4792,184200.0
2007-08-13 14:00:00,51.92,52.15,51.73,51.96,252800.0,34.4726,34.6253,34.3464,34.4991,252800.0
2007-08-13 14:30:00,51.94,52.19,51.78,51.78,183800.0,34.4859,34.6518,34.3796,34.3796,183800.0
2007-08-13 15:00:00,51.79,51.9,51.4,51.75,351800.0,34.3863,34.4593,34.1273,34.3597,351800.0
2007-08-13 15:30:00,51.77,52.04,51.58,51.75,446300.0,34.373,34.5523,34.2468,34.3597,446300.0
2007-08-14 09:30:00,51.1,51.74,50.62,51.48,396200.0,33.9281,34.3531,33.6094,34.1804,396200.0
2007-08-14 10:00:00,51.48,51.8,51.19,51.5,334000.0,34.1804,34.3929,33.9879,34.1937,334000.0
2007-08-14 10:30:00,51.47,51.51,50.95,51.13,289800.0,34.1738,34.2004,33.8285,33.9481,289800.0
2007-08-14 11:00:00,51.13,51.14,50.78,50.78,462500.0,33.9481,33.9547,33.7157,33.7157,462500.0
2007-08-14 11:30:00,50.79,50.97,50.25,50.81,363500.0,33.7223,33.8418,33.3638,33.7356,363500.0
2007-08-14 12:00:00,50.81,50.92,50.27,50.4,664200.0,33.7356,33.8086,33.3771,33.4634,664200.0
2007-08-14 12:30:00,50.36,50.7,50.28,50.63,249200.0,33.4368,33.6626,33.3837,33.6161,249200.0
2007-08-14 13:00:00,50.61,50.73,50.25,50.31,150700.0,33.6028,33.6825,33.3638,33.4036,150700.0
2007-08-14 13:30:00,50.3,50.73,50.2,50.28,236900.0,33.397,33.6825,33.3306,33.3837,236900.0
2007-08-14 14:00:00,50.28,50.28,49.79,49.89,320500.0,33.3837,33.3837,33.0584,33.1248,320500.0
2007-08-14 14:30:00,49.89,49.89,49.35,49.64,408100.0,33.1248,33.1248,32.7662,32.9588,408100.0
2007-08-14 15:00:00,49.66,50.2,49.54,50.02,414700.0,32.972,33.3306,32.8924,33.2111,414700.0
2007-08-14 15:30:00,50.02,50.26,49.74,50.08,709900.0,33.2111,33.3704,33.0252,33.2509,709900.0
2007-08-15 09:30:00,50.08,50.38,48.69,49.86,596300.0,33.2509,33.4501,32.328,33.1048,596300.0
2007-08-15 10:00:00,49.92,51.0,49.45,50.97,464900.0,33.1447,33.8617,32.8326,33.8418,464900.0
2007-08-15 10:30:00,50.98,50.98,50.19,50.37,361800.0,33.8485,33.8485,33.3239,33.4434,361800.0
2007-08-15 11:00:00,50.37,50.57,50.37,50.52,404000.0,33.4434,33.5762,33.4434,33.543,404000.0
2007-08-15 11:30:00,50.51,50.56,50.06,50.17,528900.0,33.5364,33.5696,33.2376,33.3107,528900.0
2007-08-15 12:00:00,50.18,50.53,50.15,50.46,292800.0,33.3173,33.5497,33.2974,33.5032,292800.0
2007-08-15 12:30:00,50.44,50.44,50.08,50.19,555500.0,33.4899,33.4899,33.2509,33.3239,555500.0
2007-08-15 13:00:00,50.19,50.29,50.0,50.08,461600.0,33.3239,33.3903,33.1978,33.2509,461600.0
2007-08-15 13:30:00,50.1,50.4,50.07,50.26,337800.0,33.2642,33.4634,33.2443,33.3704,337800.0
2007-08-15 14:00:00,50.21,50.41,49.97,50.0,320800.0,33.3372,33.47,33.1779,33.1978,320800.0
2007-08-15 14:30:00,50.0,50.15,49.86,49.94,468200.0,33.1978,33.2974,33.1048,33.1579,468200.0
2007-08-15 15:00:00,49.96,49.99,49.38,49.4,504100.0,33.1712,33.1911,32.7861,32.7994,504100.0
2007-08-15 15:30:00,49.4,49.72,49.26,49.39,620800.0,32.7994,33.0119,32.7065,32.7928,620800.0
2007-08-16 09:30:00,49.01,49.42,48.4,48.8,420000.0,32.5405,32.8127,32.1355,32.401,420000.0
2007-08-16 10:00:00,48.79,49.11,48.32,48.34,729300.0,32.3944,32.6069,32.0823,32.0956,729300.0
2007-08-16 10:30:00,48.35,48.6,48.25,48.34,404200.0,32.1023,32.2682,32.0359,32.0956,404200.0
2007-08-16 11:00:00,48.33,48.82,48.22,48.51,494100.0,32.089,32.4143,32.0159,32.2085,494100.0
2007-08-16 11:30:00,48.54,48.57,48.01,48.24,292200.0,32.2284,32.2483,31.8765,32.0292,292200.0
2007-08-16 12:00:00,48.24,48.26,47.33,47.37,471200.0,32.0292,32.0425,31.425,31.4516,471200.0
2007-08-16 12:30:00,47.35,47.44,46.44,46.53,691100.0,31.4383,31.4981,30.8341,30.8939,691100.0
2007-08-16 13:00:00,46.53,48.03,46.42,47.49,492800.0,30.8939,31.8898,30.8208,31.5313,492800.0
2007-08-16 13:30:00,47.51,48.41,47.37,48.27,524500.0,31.5445,32.1421,31.4516,32.0491,524500.0
2007-08-16 14:00:00,48.29,49.21,48.15,48.51,583300.0,32.0624,32.6733,31.9695,32.2085,583300.0
2007-08-16 14:30:00,48.53,48.62,48.1,48.54,955400.0,32.2218,32.2815,31.9363,32.2284,955400.0
2007-08-16 15:00:00,48.55,48.9,48.24,48.86,588100.0,32.235,32.4674,32.0292,32.4409,588100.0
2007-08-16 15:30:00,48.86,50.68,48.84,50.22,993100.0,32.4409,33.6493,32.4276,33.3439,993100.0
2007-08-17 09:30:00,51.13,52.46,50.31,50.42,658600.0,33.9481,34.8311,33.4036,33.4766,658600.0
2007-08-17 10:00:00,50.41,51.16,50.15,50.77,811300.0,33.47,33.968,33.2974,33.709,811300.0
2007-08-17 10:30:00,50.73,51.13,50.56,50.69,644400.0,33.6825,33.9481,33.5696,33.6559,644400.0
2007-08-17 11:00:00,50.68,51.0,50.49,50.68,490900.0,33.6493,33.8617,33.5231,33.6493,490900.0
2007-08-17 11:30:00,50.7,51.0,50.38,50.43,462300.0,33.6626,33.8617,33.4501,33.4833,462300.0
2007-08-17 12:00:00,50.45,51.15,50.42,50.83,348600.0,33.4966,33.9613,33.4766,33.7489,348600.0
2007-08-17 12:30:00,50.83,51.2,50.8,50.98,427800.0,33.7489,33.9945,33.7289,33.8485,427800.0
2007-08-17 13:00:00,51.0,51.22,50.97,51.05,496300.0,33.8617,34.0078,33.8418,33.8949,496300.0
2007-08-17 13:30:00,51.05,51.2,50.96,51.07,308300.0,33.8949,33.9945,33.8352,33.9082,308300.0
2007-08-17 14:00:00,51.1,51.33,50.99,51.18,336200.0,33.9281,34.0808,33.8551,33.9813,336200.0
2007-08-17 14:30:00,51.17,51.3,50.94,51.02,384800.0,33.9746,34.0609,33.8219,33.875,384800.0
2007-08-17 15:00:00,51.02,51.24,50.96,51.17,492800.0,33.875,34.0211,33.8352,33.9746,492800.0
2007-08-17 15:30:00,51.19,51.24,50.95,50.96,904700.0,33.9879,34.0211,33.8285,33.8352,904700.0
2007-08-20 09:30:00,50.11,51.43,50.08,51.29,809500.0,33.2708,34.1472,33.2509,34.0543,809500.0
2007-08-20 10:00:00,51.25,52.05,51.09,51.87,701500.0,34.0277,34.5589,33.9215,34.4394,701500.0
2007-08-20 10:30:00,51.87,51.92,51.32,51.34,406700.0,34.4394,34.4726,34.0742,34.0875,406700.0
2007-08-20 11:00:00,51.34,51.55,51.33,51.42,311800.0,34.0875,34.2269,34.0808,34.1406,311800.0
2007-08-20 11:30:00,51.41,51.43,51.11,51.11,321800.0,34.134,34.1472,33.9348,33.9348,321800.0
2007-08-20 12:00:00,51.11,51.3,50.84,51.12,334600.0,33.9348,34.0609,33.7555,33.9414,334600.0
2007-08-20 12:30:00,51.12,51.19,50.77,50.84,129500.0,33.9414,33.9879,33.709,33.7555,129500.0
2007-08-20 13:00:00,50.84,50.94,50.68,50.75,111300.0,33.7555,33.8219,33.6493,33.6958,111300.0
2007-08-20 13:30:00,50.75,51.27,50.72,51.09,136100.0,33.6958,34.041,33.6758,33.9215,136100.0
2007-08-20 14:00:00,51.1,51.7,51.09,51.7,270300.0,33.9281,34.3265,33.9215,34.3265,270300.0
2007-08-20 14:30:00,51.7,52.31,51.68,52.27,388500.0,34.3265,34.7315,34.3132,34.705,388500.0
2007-08-20 15:00:00,52.25,54.46,52.25,52.65,421400.0,34.6917,36.159,34.6917,34.9573,421400.0
2007-08-20 15:30:00,52.65,52.75,52.28,52.38,611700.0,34.9573,35.0237,34.7116,34.778,611700.0
2007-08-21 09:30:00,52.54,53.36,52.15,53.24,389300.0,34.8842,35.4287,34.6253,35.349,389300.0
2007-08-21 10:00:00,53.24,53.33,52.2,52.24,359700.0,35.349,35.4088,34.6585,34.685,359700.0
2007-08-21 10:30:00,52.25,52.49,52.2,52.47,249800.0,34.6917,34.851,34.6585,34.8378,249800.0
2007-08-21 11:00:00,52.48,52.71,52.04,52.71,291500.0,34.8444,34.9971,34.5523,34.9971,291500.0
2007-08-21 11:30:00,52.69,53.44,52.69,53.27,403600.0,34.9838,35.4818,34.9838,35.3689,403600.0
2007-08-21 12:00:00,53.29,53.34,53.07,53.17,314500.0,35.3822,35.4154,35.2361,35.3025,314500.0
2007-08-21 12:30:00,53.16,53.16,52.56,52.69,248700.0,35.2959,35.2959,34.8975,34.9838,248700.0
2007-08-21 13:00:00,52.69,52.74,52.52,52.59,110900.0,34.9838,35.017,34.871,34.9174,110900.0
2007-08-21 13:30:00,52.59,52.67,52.19,52.26,131400.0,34.9174,34.9705,34.6518,34.6983,131400.0
2007-08-21 14:00:00,52.27,52.32,51.99,52.12,164400.0,34.705,34.7382,34.5191,34.6054,164400.0
2007-08-21 14:30:00,52.13,52.2,51.89,52.07,172500.0,34.612,34.6585,34.4527,34.5722,172500.0
2007-08-21 15:00:00,52.08,52.2,52.02,52.04,168300.0,34.5788,34.6585,34.539,34.5523,168300.0
2007-08-21 15:30:00,52.04,52.27,51.99,52.0,239500.0,34.5523,34.705,34.5191,34.5257,239500.0
2007-08-22 09:30:00,52.62,53.19,52.61,53.15,251900.0,34.9373,35.3158,34.9307,35.2892,251900.0
2007-08-22 10:00:00,53.16,53.2,52.63,52.75,286500.0,35.2959,35.3224,34.944,35.0237,286500.0
2007-08-22 10:30:00,52.76,53.1,52.62,52.91,156900.0,35.0303,35.256,34.9373,35.1299,156900.0
2007-08-22 11:00:00,52.91,53.02,52.72,52.91,104300.0,35.1299,35.2029,35.0037,35.1299,104300.0
2007-08-22 11:30:00,52.87,53.08,52.8,53.06,79500.0,35.1033,35.2428,35.0569,35.2295,79500.0
2007-08-22 12:00:00,53.06,53.09,52.65,52.79,91500.0,35.2295,35.2494,34.9573,35.0502,91500.0
2007-08-22 12:30:00,52.73,52.79,52.46,52.68,118300.0,35.0104,35.0502,34.8311,34.9772,118300.0
2007-08-22 13:00:00,52.68,52.78,52.49,52.62,80700.0,34.9772,35.0436,34.851,34.9373,80700.0
2007-08-22 13:30:00,52.61,52.84,52.59,52.8,186800.0,34.9307,35.0834,34.9174,35.0569,186800.0
2007-08-22 14:00:00,52.8,52.94,52.67,52.7,117200.0,35.0569,35.1498,34.9705,34.9905,117200.0
2007-08-22 14:30:00,52.68,52.98,52.57,52.82,100800.0,34.9772,35.1764,34.9042,35.0701,100800.0
2007-08-22 15:00:00,52.85,53.01,52.67,52.92,127300.0,35.0901,35.1963,34.9705,35.1365,127300.0
2007-08-22 15:30:00,52.95,53.1,52.79,52.92,231700.0,35.1565,35.256,35.0502,35.1365,231700.0
2007-08-23 09:30:00,53.7,53.84,53.01,53.33,310100.0,35.6544,35.7474,35.1963,35.4088,310100.0
2007-08-23 10:00:00,53.33,53.37,52.43,52.49,191000.0,35.4088,35.4353,34.8112,34.851,191000.0
2007-08-23 10:30:00,52.49,52.75,52.32,52.36,226100.0,34.851,35.0237,34.7382,34.7647,226100.0
2007-08-23 11:00:00,52.36,52.5,51.8,51.88,256600.0,34.7647,34.8577,34.3929,34.446,256600.0
2007-08-23 11:30:00,51.88,52.07,51.12,51.29,444700.0,34.446,34.5722,33.9414,34.0543,444700.0
2007-08-23 12:00:00,51.29,51.37,50.67,50.99,613200.0,34.0543,34.1074,33.6426,33.8551,613200.0
2007-08-23 12:30:00,50.99,51.18,50.72,50.81,363500.0,33.8551,33.9813,33.6758,33.7356,363500.0
2007-08-23 13:00:00,50.81,51.09,50.79,51.0,312100.0,33.7356,33.9215,33.7223,33.8617,312100.0
2007-08-23 13:30:00,51.0,51.05,50.89,51.02,308600.0,33.8617,33.8949,33.7887,33.875,308600.0
2007-08-23 14:00:00,51.02,51.06,50.84,50.97,294200.0,33.875,33.9016,33.7555,33.8418,294200.0
2007-08-23 14:30:00,50.97,51.13,50.64,50.81,356700.0,33.8418,33.9481,33.6227,33.7356,356700.0
2007-08-23 15:00:00,50.84,51.17,50.67,50.88,439300.0,33.7555,33.9746,33.6426,33.7821,439300.0
2007-08-23 15:30:00,50.89,51.07,50.81,51.02,492900.0,33.7887,33.9082,33.7356,33.875,492900.0
2007-08-24 09:30:00,51.17,51.85,50.86,51.35,231200.0,33.9746,34.4261,33.7688,34.0941,231200.0
2007-08-24 10:00:00,51.35,51.92,51.35,51.44,242200.0,34.0941,34.4726,34.0941,34.1539,242200.0
2007-08-24 10:30:00,51.43,51.59,51.2,51.44,127000.0,34.1472,34.2535,33.9945,34.1539,127000.0
2007-08-24 11:00:00,51.45,51.72,51.44,51.45,134300.0,34.1605,34.3398,34.1539,34.1605,134300.0
2007-08-24 11:30:00,51.47,51.55,51.25,51.33,191400.0,34.1738,34.2269,34.0277,34.0808,191400.0
2007-08-24 12:00:00,51.33,51.43,51.21,51.29,134700.0,34.0808,34.1472,34.0012,34.0543,134700.0
2007-08-24 12:30:00,51.29,51.62,51.23,51.55,169700.0,34.0543,34.2734,34.0145,34.2269,169700.0
2007-08-24 13:00:00,51.55,51.62,51.3,51.35,173900.0,34.2269,34.2734,34.0609,34.0941,173900.0
2007-08-24 13:30:00,51.34,51.4,51.24,51.35,92800.0,34.0875,34.1273,34.0211,34.0941,92800.0
2007-08-24 14:00:00,51.35,51.55,51.33,51.49,183400.0,34.0941,34.2269,34.0808,34.1871,183400.0
2007-08-24 14:30:00,51.48,51.49,51.23,51.35,270400.0,34.1804,34.1871,34.0145,34.0941,270400.0
2007-08-24 15:00:00,51.37,51.47,51.15,51.39,193400.0,34.1074,34.1738,33.9613,34.1207,193400.0
2007-08-24 15:30:00,51.38,51.6,51.38,51.46,243900.0,34.114,34.2601,34.114,34.1672,243900.0
2007-08-27 09:30:00,51.61,51.77,51.23,51.67,140600.0,34.2668,34.373,34.0145,34.3066,140600.0
2007-08-27 10:00:00,51.68,51.82,51.5,51.61,127500.0,34.3132,34.4062,34.1937,34.2668,127500.0
2007-08-27 10:30:00,51.61,51.95,51.5,51.82,120300.0,34.2668,34.4925,34.1937,34.4062,120300.0
2007-08-27 11:00:00,51.82,51.86,50.2,50.68,1182700.0,34.4062,34.4327,33.3306,33.6493,1182700.0
2007-08-27 11:30:00,50.68,50.77,50.41,50.66,320500.0,33.6493,33.709,33.47,33.636,320500.0
2007-08-27 12:00:00,50.69,50.99,50.58,50.89,148800.0,33.6559,33.8551,33.5829,33.7887,148800.0
2007-08-27 12:30:00,50.92,51.11,50.84,50.94,139500.0,33.8086,33.9348,33.7555,33.8219,139500.0
2007-08-27 13:00:00,50.93,51.1,50.88,51.01,155400.0,33.8153,33.9281,33.7821,33.8684,155400.0
2007-08-27 13:30:00,51.01,51.11,50.8,50.94,120700.0,33.8684,33.9348,33.7289,33.8219,120700.0
2007-08-27 14:00:00,50.94,51.38,50.94,51.31,128000.0,33.8219,34.114,33.8219,34.0676,128000.0
2007-08-27 14:30:00,51.32,51.46,51.19,51.24,103100.0,34.0742,34.1672,33.9879,34.0211,103100.0
2007-08-27 15:00:00,51.25,51.38,51.15,51.27,134400.0,34.0277,34.114,33.9613,34.041,134400.0
2007-08-27 15:30:00,51.28,51.39,50.98,51.03,257500.0,34.0476,34.1207,33.8485,33.8817,257500.0
2007-08-28 09:30:00,50.77,51.0,50.27,50.47,247100.0,33.709,33.8617,33.3771,33.5098,247100.0
2007-08-28 10:00:00,50.48,50.72,50.3,50.38,184900.0,33.5165,33.6758,33.397,33.4501,184900.0
2007-08-28 10:30:00,50.41,50.63,50.28,50.43,181200.0,33.47,33.6161,33.3837,33.4833,181200.0
2007-08-28 11:00:00,50.43,50.43,50.14,50.2,101600.0,33.4833,33.4833,33.2907,33.3306,101600.0
2007-08-28 11:30:00,50.21,50.36,50.02,50.34,112800.0,33.3372,33.4368,33.2111,33.4235,112800.0
2007-08-28 12:00:00,50.34,50.48,50.25,50.45,102500.0,33.4235,33.5165,33.3638,33.4966,102500.0
2007-08-28 12:30:00,50.45,50.54,50.36,50.47,94500.0,33.4966,33.5563,33.4368,33.5098,94500.0
2007-08-28 13:00:00,50.46,50.5,50.18,50.21,109000.0,33.5032,33.5298,33.3173,33.3372,109000.0
2007-08-28 13:30:00,50.2,50.36,50.07,50.36,112600.0,33.3306,33.4368,33.2443,33.4368,112600.0
2007-08-28 14:00:00,50.36,50.48,50.23,50.46,266900.0,33.4368,33.5165,33.3505,33.5032,266900.0
2007-08-28 14:30:00,50.42,50.48,50.22,50.4,207400.0,33.4766,33.5165,33.3439,33.4634,207400.0
2007-08-28 15:00:00,50.41,50.5,50.35,50.41,242500.0,33.47,33.5298,33.4302,33.47,242500.0
2007-08-28 15:30:00,50.41,50.47,50.2,50.21,639500.0,33.47,33.5098,33.3306,33.3372,639500.0
2007-08-29 09:30:00,50.27,50.96,50.19,50.33,221400.0,33.3771,33.8352,33.3239,33.4169,221400.0
2007-08-29 10:00:00,50.34,50.69,50.33,50.61,142800.0,33.4235,33.6559,33.4169,33.6028,142800.0
2007-08-29 10:30:00,50.61,50.75,50.55,50.72,125700.0,33.6028,33.6958,33.563,33.6758,125700.0
2007-08-29 11:00:00,50.73,50.77,50.47,50.51,101800.0,33.6825,33.709,33.5098,33.5364,101800.0
2007-08-29 11:30:00,50.51,50.72,50.51,50.64,101900.0,33.5364,33.6758,33.5364,33.6227,101900.0
2007-08-29 12:00:00,50.64,50.69,50.55,50.61,72900.0,33.6227,33.6559,33.563,33.6028,72900.0
2007-08-29 12:30:00,50.62,50.75,50.62,50.7,89600.0,33.6094,33.6958,33.6094,33.6626,89600.0
2007-08-29 13:00:00,50.72,50.76,50.62,50.69,149600.0,33.6758,33.7024,33.6094,33.6559,149600.0
2007-08-29 13:30:00,50.69,50.9,50.66,50.89,193700.0,33.6559,33.7953,33.636,33.7887,193700.0
2007-08-29 14:00:00,50.9,51.21,50.88,51.19,270800.0,33.7953,34.0012,33.7821,33.9879,270800.0
2007-08-29 14:30:00,51.19,51.33,51.16,51.32,199300.0,33.9879,34.0808,33.968,34.0742,199300.0
2007-08-29 15:00:00,51.31,51.66,51.3,51.57,321900.0,34.0676,34.3,34.0609,34.2402,321900.0
2007-08-29 15:30:00,51.57,51.78,51.41,51.43,520500.0,34.2402,34.3796,34.134,34.1472,520500.0
2007-08-30 09:30:00,51.28,51.72,50.77,51.36,527400.0,34.0476,34.3398,33.709,34.1008,527400.0
2007-08-30 10:00:00,51.37,51.66,51.17,51.53,257100.0,34.1074,34.3,33.9746,34.2136,257100.0
2007-08-30 10:30:00,51.5,51.55,51.31,51.44,132200.0,34.1937,34.2269,34.0676,34.1539,132200.0
2007-08-30 11:00:00,51.46,51.78,51.34,51.63,167900.0,34.1672,34.3796,34.0875,34.28,167900.0
2007-08-30 11:30:00,51.63,51.64,51.46,51.48,140400.0,34.28,34.2867,34.1672,34.1804,140400.0
2007-08-30 12:00:00,51.48,51.49,50.85,51.23,268700.0,34.1804,34.1871,33.7621,34.0145,268700.0
2007-08-30 12:30:00,51.21,51.42,51.13,51.36,144900.0,34.0012,34.1406,33.9481,34.1008,144900.0
2007-08-30 13:00:00,51.37,51.49,51.0,51.07,200400.0,34.1074,34.1871,33.8617,33.9082,200400.0
2007-08-30 13:30:00,51.06,51.07,50.79,50.94,193600.0,33.9016,33.9082,33.7223,33.8219,193600.0
2007-08-30 14:00:00,50.94,51.0,50.5,50.5,306600.0,33.8219,33.8617,33.5298,33.5298,306600.0
2007-08-30 14:30:00,50.51,50.56,50.29,50.39,292100.0,33.5364,33.5696,33.3903,33.4567,292100.0
2007-08-30 15:00:00,50.39,50.7,50.38,50.58,243000.0,33.4567,33.6626,33.4501,33.5829,243000.0
2007-08-30 15:30:00,50.59,50.68,50.37,50.52,399400.0,33.5895,33.6493,33.4434,33.543,399400.0
2007-08-31 09:30:00,51.2,51.75,50.92,51.0,318800.0,33.9945,34.3597,33.8086,33.8617,318800.0
2007-08-31 10:00:00,51.0,51.12,50.57,50.97,220600.0,33.8617,33.9414,33.5762,33.8418,220600.0
2007-08-31 10:30:00,50.98,51.16,50.86,50.95,188800.0,33.8485,33.968,33.7688,33.8285,188800.0
2007-08-31 11:00:00,50.97,51.02,50.5,50.64,236300.0,33.8418,33.875,33.5298,33.6227,236300.0
2007-08-31 11:30:00,50.66,51.04,50.61,50.97,193600.0,33.636,33.8883,33.6028,33.8418,193600.0
2007-08-31 12:00:00,50.97,51.1,50.8,51.05,160600.0,33.8418,33.9281,33.7289,33.8949,160600.0
2007-08-31 12:30:00,51.06,51.38,50.99,51.29,193100.0,33.9016,34.114,33.8551,34.0543,193100.0
2007-08-31 13:00:00,51.3,51.34,51.13,51.21,107900.0,34.0609,34.0875,33.9481,34.0012,107900.0
2007-08-31 13:30:00,51.21,51.26,51.04,51.23,124300.0,34.0012,34.0344,33.8883,34.0145,124300.0
2007-08-31 14:00:00,51.24,51.44,51.21,51.3,142000.0,34.0211,34.1539,34.0012,34.0609,142000.0
2007-08-31 14:30:00,51.3,51.48,51.25,51.37,130900.0,34.0609,34.1804,34.0277,34.1074,130900.0
2007-08-31 15:00:00,51.37,51.58,51.37,51.5,169900.0,34.1074,34.2468,34.1074,34.1937,169900.0
2007-08-31 15:30:00,51.5,51.63,51.12,51.13,452500.0,34.1937,34.28,33.9414,33.9481,452500.0
2007-09-04 09:30:00,50.95,51.18,50.35,51.15,579200.0,33.8285,33.9813,33.4302,33.9613,579200.0
2007-09-04 10:00:00,51.15,51.15,50.62,50.76,301700.0,33.9613,33.9613,33.6094,33.7024,301700.0
2007-09-04 10:30:00,50.78,50.85,50.62,50.68,252100.0,33.7157,33.7621,33.6094,33.6493,252100.0
2007-09-04 11:00:00,50.69,50.94,50.63,50.79,209400.0,33.6559,33.8219,33.6161,33.7223,209400.0
2007-09-04 11:30:00,50.79,50.9,50.7,50.88,123900.0,33.7223,33.7953,33.6626,33.7821,123900.0
2007-09-04 12:00:00,50.88,50.96,50.77,50.94,87200.0,33.7821,33.8352,33.709,33.8219,87200.0
2007-09-04 12:30:00,50.94,50.97,50.86,50.87,56900.0,33.8219,33.8418,33.7688,33.7754,56900.0
2007-09-04 13:00:00,50.86,51.34,50.8,51.29,125600.0,33.7688,34.0875,33.7289,34.0543,125600.0
2007-09-04 13:30:00,51.29,51.45,51.14,51.43,131300.0,34.0543,34.1605,33.9547,34.1472,131300.0
2007-09-04 14:00:00,51.43,51.59,51.35,51.56,167200.0,34.1472,34.2535,34.0941,34.2336,167200.0
2007-09-04 14:30:00,51.56,51.7,51.54,51.64,91800.0,34.2336,34.3265,34.2203,34.2867,91800.0
2007-09-04 15:00:00,51.64,51.98,51.6,51.95,176000.0,34.2867,34.5124,34.2601,34.4925,176000.0
2007-09-04 15:30:00,51.94,51.99,51.52,51.55,309800.0,34.4859,34.5191,34.207,34.2269,309800.0
2007-09-05 09:30:00,51.02,51.25,50.83,50.88,221500.0,33.875,34.0277,33.7489,33.7821,221500.0
2007-09-05 10:00:00,50.88,50.89,50.04,50.24,431500.0,33.7821,33.7887,33.2243,33.3571,431500.0
2007-09-05 10:30:00,50.24,50.28,50.1,50.15,347500.0,33.3571,33.3837,33.2642,33.2974,347500.0
2007-09-05 11:00:00,50.15,50.21,50.05,50.08,209300.0,33.2974,33.3372,33.231,33.2509,209300.0
2007-09-05 11:30:00,50.08,50.14,49.89,50.12,334100.0,33.2509,33.2907,33.1248,33.2775,334100.0
2007-09-05 12:00:00,50.13,50.27,50.12,50.23,143900.0,33.2841,33.3771,33.2775,33.3505,143900.0
2007-09-05 12:30:00,50.23,50.3,50.1,50.28,112500.0,33.3505,33.397,33.2642,33.3837,112500.0
2007-09-05 13:00:00,50.26,50.4,50.22,50.23,119500.0,33.3704,33.4634,33.3439,33.3505,119500.0
2007-09-05 13:30:00,50.23,50.35,50.13,50.31,161700.0,33.3505,33.4302,33.2841,33.4036,161700.0
2007-09-05 14:00:00,50.32,50.44,50.2,50.3,251700.0,33.4103,33.4899,33.3306,33.397,251700.0
2007-09-05 14:30:00,50.29,50.45,50.15,50.33,171900.0,33.3903,33.4966,33.2974,33.4169,171900.0
2007-09-05 15:00:00,50.32,50.39,50.16,50.19,166000.0,33.4103,33.4567,33.304,33.3239,166000.0
2007-09-05 15:30:00,50.2,50.54,50.16,50.31,453600.0,33.3306,33.5563,33.304,33.4036,453600.0
2007-09-06 09:30:00,50.37,50.73,50.04,50.1,173200.0,33.4434,33.6825,33.2243,33.2642,173200.0
2007-09-06 10:00:00,50.1,50.15,49.7,50.08,297500.0,33.2642,33.2974,32.9986,33.2509,297500.0
2007-09-06 10:30:00,50.08,50.4,50.0,50.37,125000.0,33.2509,33.4634,33.1978,33.4434,125000.0
2007-09-06 11:00:00,50.37,50.75,50.23,50.67,149200.0,33.4434,33.6958,33.3505,33.6426,149200.0
2007-09-06 11:30:00,50.67,50.96,50.67,50.76,168900.0,33.6426,33.8352,33.6426,33.7024,168900.0
2007-09-06 12:00:00,50.79,51.0,50.62,50.81,122800.0,33.7223,33.8617,33.6094,33.7356,122800.0
2007-09-06 12:30:00,50.81,50.96,50.49,50.74,131700.0,33.7356,33.8352,33.5231,33.6891,131700.0
2007-09-06 13:00:00,50.76,50.76,50.19,50.39,176900.0,33.7024,33.7024,33.3239,33.4567,176900.0
2007-09-06 13:30:00,50.41,50.55,50.27,50.41,116000.0,33.47,33.563,33.3771,33.47,116000.0
2007-09-06 14:00:00,50.41,50.57,50.28,50.29,181100.0,33.47,33.5762,33.3837,33.3903,181100.0
2007-09-06 14:30:00,50.3,50.55,50.28,50.44,100500.0,33.397,33.563,33.3837,33.4899,100500.0
2007-09-06 15:00:00,50.45,50.55,50.21,50.39,174000.0,33.4966,33.563,33.3372,33.4567,174000.0
2007-09-06 15:30:00,50.41,50.51,50.3,50.38,236900.0,33.47,33.5364,33.397,33.4501,236900.0
2007-09-07 09:30:00,49.78,49.78,49.01,49.3,414700.0,33.0517,33.0517,32.5405,32.733,414700.0
2007-09-07 10:00:00,49.31,49.8,49.22,49.43,273400.0,32.7397,33.065,32.6799,32.8193,273400.0
2007-09-07 10:30:00,49.43,49.44,49.02,49.19,248900.0,32.8193,32.826,32.5471,32.66,248900.0
2007-09-07 11:00:00,49.19,49.33,49.02,49.04,234400.0,32.66,32.7529,32.5471,32.5604,234400.0
2007-09-07 11:30:00,49.04,49.62,49.04,49.53,192100.0,32.5604,32.9455,32.5604,32.8857,192100.0
2007-09-07 12:00:00,49.55,49.77,49.51,49.75,138800.0,32.899,33.0451,32.8724,33.0318,138800.0
2007-09-07 12:30:00,49.75,49.84,49.56,49.72,100600.0,33.0318,33.0916,32.9056,33.0119,100600.0
2007-09-07 13:00:00,49.69,49.75,49.57,49.63,81900.0,32.992,33.0318,32.9123,32.9521,81900.0
2007-09-07 13:30:00,49.63,49.86,49.62,49.77,205300.0,32.9521,33.1048,32.9455,33.0451,205300.0
2007-09-07 14:00:00,49.78,49.86,49.68,49.75,101300.0,33.0517,33.1048,32.9853,33.0318,101300.0
2007-09-07 14:30:00,49.76,49.78,49.42,49.48,120400.0,33.0384,33.0517,32.8127,32.8525,120400.0
2007-09-07 15:00:00,49.48,49.88,49.45,49.54,157900.0,32.8525,33.1181,32.8326,32.8924,157900.0
2007-09-07 15:30:00,49.54,49.84,49.54,49.69,348100.0,32.8924,33.0916,32.8924,32.992,348100.0
2007-09-10 09:30:00,50.05,50.18,49.49,49.58,163300.0,33.231,33.3173,32.8592,32.9189,163300.0
2007-09-10 10:00:00,49.59,49.7,49.24,49.25,150600.0,32.9256,32.9986,32.6932,32.6998,150600.0
2007-09-10 10:30:00,49.22,49.24,48.74,48.82,255700.0,32.6799,32.6932,32.3612,32.4143,255700.0
2007-09-10 11:00:00,48.82,48.86,48.51,48.53,208100.0,32.4143,32.4409,32.2085,32.2218,208100.0
2007-09-10 11:30:00,48.52,48.58,48.4,48.48,218000.0,32.2151,32.255,32.1355,32.1886,218000.0
2007-09-10 12:00:00,48.5,48.77,48.4,48.64,116100.0,32.2019,32.3811,32.1355,32.2948,116100.0
2007-09-10 12:30:00,48.64,48.85,48.58,48.85,87900.0,32.2948,32.4342,32.255,32.4342,87900.0
2007-09-10 13:00:00,48.86,48.98,48.7,48.96,106900.0,32.4409,32.5206,32.3346,32.5073,106900.0
2007-09-10 13:30:00,48.96,49.22,48.79,48.81,177300.0,32.5073,32.6799,32.3944,32.4077,177300.0
2007-09-10 14:00:00,48.81,48.93,48.71,48.93,152000.0,32.4077,32.4874,32.3413,32.4874,152000.0
2007-09-10 14:30:00,48.94,49.1,48.82,49.04,152600.0,32.494,32.6002,32.4143,32.5604,152600.0
2007-09-10 15:00:00,49.05,49.41,48.94,49.23,223800.0,32.567,32.8061,32.494,32.6865,223800.0
2007-09-10 15:30:00,49.23,49.37,48.98,49.06,314800.0,32.6865,32.7795,32.5206,32.5737,314800.0
2007-09-11 09:30:00,49.24,49.78,49.2,49.71,198900.0,32.6932,33.0517,32.6666,33.0052,198900.0
2007-09-11 10:00:00,49.72,49.85,49.45,49.84,245300.0,33.0119,33.0982,32.8326,33.0916,245300.0
2007-09-11 10:30:00,49.84,49.87,49.57,49.71,104100.0,33.0916,33.1115,32.9123,33.0052,104100.0
2007-09-11 11:00:00,49.69,49.91,49.63,49.9,115900.0,32.992,33.138,32.9521,33.1314,115900.0
2007-09-11 11:30:00,49.91,49.99,49.73,49.88,154000.0,33.138,33.1911,33.0185,33.1181,154000.0
2007-09-11 12:00:00,49.89,50.0,49.82,50.0,157800.0,33.1248,33.1978,33.0783,33.1978,157800.0
2007-09-11 12:30:00,49.99,50.11,49.83,49.88,130600.0,33.1911,33.2708,33.0849,33.1181,130600.0
2007-09-11 13:00:00,49.88,49.96,49.8,49.93,163000.0,33.1181,33.1712,33.065,33.1513,163000.0
2007-09-11 13:30:00,49.92,49.98,49.76,49.94,157100.0,33.1447,33.1845,33.0384,33.1579,157100.0
2007-09-11 14:00:00,49.94,50.15,49.94,50.14,176500.0,33.1579,33.2974,33.1579,33.2907,176500.0
2007-09-11 14:30:00,50.15,50.17,50.05,50.12,99700.0,33.2974,33.3107,33.231,33.2775,99700.0
2007-09-11 15:00:00,50.1,50.17,50.07,50.1,234100.0,33.2642,33.3107,33.2443,33.2642,234100.0
2007-09-11 15:30:00,50.1,50.17,49.82,50.0,619000.0,33.2642,33.3107,33.0783,33.1978,619000.0
2007-09-12 09:30:00,49.8,50.14,49.72,49.94,276300.0,33.065,33.2907,33.0119,33.1579,276300.0
2007-09-12 10:00:00,49.94,50.48,49.76,50.46,272900.0,33.1579,33.5165,33.0384,33.5032,272900.0
2007-09-12 10:30:00,50.46,50.67,50.15,50.17,179800.0,33.5032,33.6426,33.2974,33.3107,179800.0
2007-09-12 11:00:00,50.16,50.4,50.16,50.23,182100.0,33.304,33.4634,33.304,33.3505,182100.0
2007-09-12 11:30:00,50.23,50.3,50.11,50.24,181000.0,33.3505,33.397,33.2708,33.3571,181000.0
2007-09-12 12:00:00,50.26,50.33,50.2,50.29,110900.0,33.3704,33.4169,33.3306,33.3903,110900.0
2007-09-12 12:30:00,50.27,50.49,50.22,50.46,151400.0,33.3771,33.5231,33.3439,33.5032,151400.0
2007-09-12 13:00:00,50.46,50.58,50.34,50.49,226800.0,33.5032,33.5829,33.4235,33.5231,226800.0
2007-09-12 13:30:00,50.48,50.75,50.42,50.75,205900.0,33.5165,33.6958,33.4766,33.6958,205900.0
2007-09-12 14:00:00,50.74,50.91,50.6,50.66,147300.0,33.6891,33.802,33.5962,33.636,147300.0
2007-09-12 14:30:00,50.66,50.82,50.58,50.81,268000.0,33.636,33.7422,33.5829,33.7356,268000.0
2007-09-12 15:00:00,50.81,50.83,50.47,50.48,240300.0,33.7356,33.7489,33.5098,33.5165,240300.0
2007-09-12 15:30:00,50.49,50.66,50.38,50.48,489200.0,33.5231,33.636,33.4501,33.5165,489200.0
2007-09-13 09:30:00,51.0,51.15,50.38,50.7,225100.0,33.8617,33.9613,33.4501,33.6626,225100.0
2007-09-13 10:00:00,50.7,51.05,50.6,51.01,264500.0,33.6626,33.8949,33.5962,33.8684,264500.0
2007-09-13 10:30:00,51.01,51.64,50.99,51.46,279000.0,33.8684,34.2867,33.8551,34.1672,279000.0
2007-09-13 11:00:00,51.44,51.64,51.23,51.56,205700.0,34.1539,34.2867,34.0145,34.2336,205700.0
2007-09-13 11:30:00,51.58,51.59,51.43,51.59,118500.0,34.2468,34.2535,34.1472,34.2535,118500.0
2007-09-13 12:00:00,51.58,51.65,51.5,51.54,148300.0,34.2468,34.2933,34.1937,34.2203,148300.0
2007-09-13 12:30:00,51.55,51.8,51.53,51.79,226400.0,34.2269,34.3929,34.2136,34.3863,226400.0
2007-09-13 13:00:00,51.8,52.0,51.79,51.88,227500.0,34.3929,34.5257,34.3863,34.446,227500.0
2007-09-13 13:30:00,51.88,51.9,51.64,51.66,99600.0,34.446,34.4593,34.2867,34.3,99600.0
2007-09-13 14:00:00,51.66,52.1,51.57,51.93,449900.0,34.3,34.5921,34.2402,34.4792,449900.0
2007-09-13 14:30:00,51.93,52.08,51.69,52.0,323300.0,34.4792,34.5788,34.3199,34.5257,323300.0
2007-09-13 15:00:00,52.0,52.18,51.72,51.81,307300.0,34.5257,34.6452,34.3398,34.3995,307300.0
2007-09-13 15:30:00,51.8,51.89,51.4,51.49,461600.0,34.3929,34.4527,34.1273,34.1871,461600.0
2007-09-14 09:30:00,50.9,51.0,50.35,50.41,462900.0,33.7953,33.8617,33.4302,33.47,462900.0
2007-09-14 10:00:00,50.45,50.77,50.44,50.74,263200.0,33.4966,33.709,33.4899,33.6891,263200.0
2007-09-14 10:30:00,50.75,50.85,50.58,50.69,225200.0,33.6958,33.7621,33.5829,33.6559,225200.0
2007-09-14 11:00:00,50.67,50.74,50.6,50.69,235600.0,33.6426,33.6891,33.5962,33.6559,235600.0
2007-09-14 11:30:00,50.67,50.76,50.6,50.67,218300.0,33.6426,33.7024,33.5962,33.6426,218300.0
2007-09-14 12:00:00,50.67,50.78,50.4,50.42,342900.0,33.6426,33.7157,33.4634,33.4766,342900.0
2007-09-14 12:30:00,50.4,50.43,50.16,50.32,230500.0,33.4634,33.4833,33.304,33.4103,230500.0
2007-09-14 13:00:00,50.32,50.39,50.2,50.38,196800.0,33.4103,33.4567,33.3306,33.4501,196800.0
2007-09-14 13:30:00,50.38,50.53,50.34,50.52,171400.0,33.4501,33.5497,33.4235,33.543,171400.0
2007-09-14 14:00:00,50.52,50.58,50.34,50.45,155700.0,33.543,33.5829,33.4235,33.4966,155700.0
2007-09-14 14:30:00,50.44,50.55,50.4,50.51,186300.0,33.4899,33.563,33.4634,33.5364,186300.0
2007-09-14 15:00:00,50.53,50.82,50.49,50.74,268300.0,33.5497,33.7422,33.5231,33.6891,268300.0
2007-09-14 15:30:00,50.72,51.01,50.72,50.84,490600.0,33.6758,33.8684,33.6758,33.7555,490600.0
2007-09-17 09:30:00,50.54,50.8,50.04,50.17,243900.0,33.5563,33.7289,33.2243,33.3107,243900.0
2007-09-17 10:00:00,50.19,50.27,50.01,50.21,236100.0,33.3239,33.3771,33.2044,33.3372,236100.0
2007-09-17 10:30:00,50.21,50.39,49.93,49.96,154400.0,33.3372,33.4567,33.1513,33.1712,154400.0
2007-09-17 11:00:00,49.96,50.07,49.86,50.0,123100.0,33.1712,33.2443,33.1048,33.1978,123100.0
2007-09-17 11:30:00,50.0,50.08,49.91,50.0,182500.0,33.1978,33.2509,33.138,33.1978,182500.0
2007-09-17 12:00:00,50.0,50.15,49.96,50.15,113300.0,33.1978,33.2974,33.1712,33.2974,113300.0
2007-09-17 12:30:00,50.16,50.21,50.04,50.2,120600.0,33.304,33.3372,33.2243,33.3306,120600.0
2007-09-17 13:00:00,50.2,50.25,50.05,50.12,78100.0,33.3306,33.3638,33.231,33.2775,78100.0
2007-09-17 13:30:00,50.11,50.17,49.99,50.01,123600.0,33.2708,33.3107,33.1911,33.2044,123600.0
2007-09-17 14:00:00,50.04,50.06,49.89,50.06,128200.0,33.2243,33.2376,33.1248,33.2376,128200.0
2007-09-17 14:30:00,50.05,50.29,50.03,50.15,158900.0,33.231,33.3903,33.2177,33.2974,158900.0
2007-09-17 15:00:00,50.15,50.27,50.04,50.2,165500.0,33.2974,33.3771,33.2243,33.3306,165500.0
2007-09-17 15:30:00,50.2,50.21,49.96,50.04,365200.0,33.3306,33.3372,33.1712,33.2243,365200.0
2007-09-18 09:30:00,50.29,50.35,50.01,50.3,334400.0,33.3903,33.4302,33.2044,33.397,334400.0
2007-09-18 10:00:00,50.29,50.37,50.17,50.3,135100.0,33.3903,33.4434,33.3107,33.397,135100.0
2007-09-18 10:30:00,50.29,50.29,49.95,50.07,248000.0,33.3903,33.3903,33.1646,33.2443,248000.0
2007-09-18 11:00:00,50.07,50.4,50.03,50.4,302000.0,33.2443,33.4634,33.2177,33.4634,302000.0
2007-09-18 11:30:00,50.38,50.9,50.38,50.83,214200.0,33.4501,33.7953,33.4501,33.7489,214200.0
2007-09-18 12:00:00,50.83,50.83,50.24,50.3,163500.0,33.7489,33.7489,33.3571,33.397,163500.0
2007-09-18 12:30:00,50.28,50.36,50.22,50.28,139600.0,33.3837,33.4368,33.3439,33.3837,139600.0
2007-09-18 13:00:00,50.28,50.37,50.15,50.3,137900.0,33.3837,33.4434,33.2974,33.397,137900.0
2007-09-18 13:30:00,50.3,50.62,50.27,50.62,169500.0,33.397,33.6094,33.3771,33.6094,169500.0
2007-09-18 14:00:00,50.59,51.34,50.4,51.0,514900.0,33.5895,34.0875,33.4634,33.8617,514900.0
2007-09-18 14:30:00,50.99,51.91,50.94,51.55,512900.0,33.8551,34.4659,33.8219,34.2269,512900.0
2007-09-18 15:00:00,51.55,52.29,51.35,52.25,465000.0,34.2269,34.7182,34.0941,34.6917,465000.0
2007-09-18 15:30:00,52.25,52.27,51.97,52.17,825800.0,34.6917,34.705,34.5058,34.6386,825800.0
2007-09-19 09:30:00,52.5,52.9,51.5,51.55,624400.0,34.8577,35.1233,34.1937,34.2269,624400.0
2007-09-19 10:00:00,51.55,51.94,51.44,51.94,311300.0,34.2269,34.4859,34.1539,34.4859,311300.0
2007-09-19 10:30:00,51.93,52.15,51.78,52.09,216100.0,34.4792,34.6253,34.3796,34.5855,216100.0
2007-09-19 11:00:00,52.11,52.11,51.77,51.77,179900.0,34.5987,34.5987,34.373,34.373,179900.0
2007-09-19 11:30:00,51.76,51.79,51.19,51.43,297000.0,34.3663,34.3863,33.9879,34.1472,297000.0
2007-09-19 12:00:00,51.43,51.96,51.4,51.81,245200.0,34.1472,34.4991,34.1273,34.3995,245200.0
2007-09-19 12:30:00,51.83,51.95,51.69,51.9,153800.0,34.4128,34.4925,34.3199,34.4593,153800.0
2007-09-19 13:00:00,51.92,51.92,51.39,51.4,100700.0,34.4726,34.4726,34.1207,34.1273,100700.0
2007-09-19 13:30:00,51.39,51.56,51.35,51.43,146400.0,34.1207,34.2336,34.0941,34.1472,146400.0
2007-09-19 14:00:00,51.42,51.43,51.0,51.14,163500.0,34.1406,34.1472,33.8617,33.9547,163500.0
2007-09-19 14:30:00,51.13,51.47,51.13,51.42,107800.0,33.9481,34.1738,33.9481,34.1406,107800.0
2007-09-19 15:00:00,51.4,51.65,51.33,51.55,202900.0,34.1273,34.2933,34.0808,34.2269,202900.0
2007-09-19 15:30:00,51.55,51.6,51.37,51.5,311900.0,34.2269,34.2601,34.1074,34.1937,311900.0
2007-09-20 09:30:00,51.5,51.59,50.58,50.82,431400.0,34.1937,34.2535,33.5829,33.7422,431400.0
2007-09-20 10:00:00,50.8,51.6,50.76,51.47,194900.0,33.7289,34.2601,33.7024,34.1738,194900.0
2007-09-20 10:30:00,51.48,51.79,51.38,51.49,202400.0,34.1804,34.3863,34.114,34.1871,202400.0
2007-09-20 11:00:00,51.5,51.61,51.24,51.38,240500.0,34.1937,34.2668,34.0211,34.114,240500.0
2007-09-20 11:30:00,51.39,51.52,51.3,51.45,111900.0,34.1207,34.207,34.0609,34.1605,111900.0
2007-09-20 12:00:00,51.47,51.55,51.39,51.4,104000.0,34.1738,34.2269,34.1207,34.1273,104000.0
2007-09-20 12:30:00,51.38,51.43,51.16,51.31,97600.0,34.114,34.1472,33.968,34.0676,97600.0
2007-09-20 13:00:00,51.31,51.31,51.08,51.15,56700.0,34.0676,34.0676,33.9149,33.9613,56700.0
2007-09-20 13:30:00,51.12,51.39,51.08,51.36,77600.0,33.9414,34.1207,33.9149,34.1008,77600.0
2007-09-20 14:00:00,51.35,51.42,51.14,51.2,102200.0,34.0941,34.1406,33.9547,33.9945,102200.0
2007-09-20 14:30:00,51.18,51.22,51.0,51.0,105900.0,33.9813,34.0078,33.8617,33.8617,105900.0
2007-09-20 15:00:00,51.0,51.15,50.89,51.04,147300.0,33.8617,33.9613,33.7887,33.8883,147300.0
2007-09-20 15:30:00,51.04,51.42,51.01,51.18,247000.0,33.8883,34.1406,33.8684,33.9813,247000.0
2007-09-21 09:30:00,51.45,51.54,51.04,51.32,886200.0,34.1605,34.2203,33.8883,34.0742,886200.0
2007-09-21 10:00:00,51.31,51.75,51.25,51.49,178400.0,34.0676,34.3597,34.0277,34.1871,178400.0
2007-09-21 10:30:00,51.49,51.51,51.34,51.42,119000.0,34.1871,34.2004,34.0875,34.1406,119000.0
2007-09-21 11:00:00,51.42,51.9,51.41,51.74,303800.0,34.1406,34.4593,34.134,34.3531,303800.0
2007-09-21 11:30:00,51.75,51.75,51.48,51.51,112000.0,34.3597,34.3597,34.1804,34.2004,112000.0
2007-09-21 12:00:00,51.52,51.54,51.39,51.53,93700.0,34.207,34.2203,34.1207,34.2136,93700.0
2007-09-21 12:30:00,51.52,51.58,51.4,51.42,56100.0,34.207,34.2468,34.1273,34.1406,56100.0
2007-09-21 13:00:00,51.43,51.57,51.43,51.54,69300.0,34.1472,34.2402,34.1472,34.2203,69300.0
2007-09-21 13:30:00,51.56,51.61,51.24,51.38,109300.0,34.2336,34.2668,34.0211,34.114,109300.0
2007-09-21 14:00:00,51.39,51.49,51.36,51.48,100400.0,34.1207,34.1871,34.1008,34.1804,100400.0
2007-09-21 14:30:00,51.48,51.54,51.3,51.33,110900.0,34.1804,34.2203,34.0609,34.0808,110900.0
2007-09-21 15:00:00,51.34,51.37,51.2,51.25,148000.0,34.0875,34.1074,33.9945,34.0277,148000.0
2007-09-21 15:30:00,51.25,51.39,51.22,51.28,253900.0,34.0277,34.1207,34.0078,34.0476,253900.0
2007-09-24 09:30:00,51.18,51.48,51.06,51.18,239700.0,33.9813,34.1804,33.9016,33.9813,239700.0
2007-09-24 10:00:00,51.2,51.73,51.17,51.64,154000.0,33.9945,34.3464,33.9746,34.2867,154000.0
2007-09-24 10:30:00,51.63,51.67,51.45,51.66,149400.0,34.28,34.3066,34.1605,34.3,149400.0
2007-09-24 11:00:00,51.64,51.7,51.5,51.58,190400.0,34.2867,34.3265,34.1937,34.2468,190400.0
2007-09-24 11:30:00,51.58,51.58,51.32,51.52,198300.0,34.2468,34.2468,34.0742,34.207,198300.0
2007-09-24 12:00:00,51.52,51.65,51.49,51.65,209800.0,34.207,34.2933,34.1871,34.2933,209800.0
2007-09-24 12:30:00,51.65,51.68,51.18,51.25,102500.0,34.2933,34.3132,33.9813,34.0277,102500.0
2007-09-24 13:00:00,51.24,51.35,50.73,50.82,180100.0,34.0211,34.0941,33.6825,33.7422,180100.0
2007-09-24 13:30:00,50.83,50.84,50.33,50.64,303400.0,33.7489,33.7555,33.4169,33.6227,303400.0
2007-09-24 14:00:00,50.63,50.72,50.44,50.48,151500.0,33.6161,33.6758,33.4899,33.5165,151500.0
2007-09-24 14:30:00,50.47,50.65,50.39,50.59,195600.0,33.5098,33.6294,33.4567,33.5895,195600.0
2007-09-24 15:00:00,50.57,50.65,50.43,50.61,228300.0,33.5762,33.6294,33.4833,33.6028,228300.0
2007-09-24 15:30:00,50.62,50.64,50.46,50.6,355400.0,33.6094,33.6227,33.5032,33.5962,355400.0
2007-09-25 09:30:00,50.3,50.82,50.25,50.68,347200.0,33.397,33.7422,33.3638,33.6493,347200.0
2007-09-25 10:00:00,50.68,51.13,50.55,50.98,283400.0,33.6493,33.9481,33.563,33.8485,283400.0
2007-09-25 10:30:00,50.98,51.23,50.91,51.0,166800.0,33.8485,34.0145,33.802,33.8617,166800.0
2007-09-25 11:00:00,51.0,51.24,50.95,51.01,124700.0,33.8617,34.0211,33.8285,33.8684,124700.0
2007-09-25 11:30:00,51.01,51.14,50.97,51.12,164300.0,33.8684,33.9547,33.8418,33.9414,164300.0
2007-09-25 12:00:00,51.11,51.11,50.93,51.03,112300.0,33.9348,33.9348,33.8153,33.8817,112300.0
2007-09-25 12:30:00,51.03,51.11,50.91,51.11,74400.0,33.8817,33.9348,33.802,33.9348,74400.0
2007-09-25 13:00:00,51.09,51.24,50.99,51.24,88700.0,33.9215,34.0211,33.8551,34.0211,88700.0
2007-09-25 13:30:00,51.24,51.35,51.12,51.28,152300.0,34.0211,34.0941,33.9414,34.0476,152300.0
2007-09-25 14:00:00,51.28,51.32,51.16,51.22,250900.0,34.0476,34.0742,33.968,34.0078,250900.0
2007-09-25 14:30:00,51.22,51.24,51.12,51.16,200800.0,34.0078,34.0211,33.9414,33.968,200800.0
2007-09-25 15:00:00,51.16,51.43,51.12,51.41,165600.0,33.968,34.1472,33.9414,34.134,165600.0
2007-09-25 15:30:00,51.42,51.57,51.37,51.54,440600.0,34.1406,34.2402,34.1074,34.2203,440600.0
2007-09-26 09:30:00,52.0,52.01,51.38,51.95,207600.0,34.5257,34.5323,34.114,34.4925,207600.0
2007-09-26 10:00:00,51.95,52.23,51.83,52.18,228200.0,34.4925,34.6784,34.4128,34.6452,228200.0
2007-09-26 10:30:00,52.15,52.19,51.96,52.12,242400.0,34.6253,34.6518,34.4991,34.6054,242400.0
2007-09-26 11:00:00,52.13,52.5,52.1,52.37,208100.0,34.612,34.8577,34.5921,34.7714,208100.0
2007-09-26 11:30:00,52.36,52.6,52.28,52.49,161400.0,34.7647,34.9241,34.7116,34.851,161400.0
2007-09-26 12:00:00,52.5,52.52,52.32,52.36,119500.0,34.8577,34.871,34.7382,34.7647,119500.0
2007-09-26 12:30:00,52.37,52.37,52.17,52.23,60300.0,34.7714,34.7714,34.6386,34.6784,60300.0
2007-09-26 13:00:00,52.23,52.38,52.19,52.27,74200.0,34.6784,34.778,34.6518,34.705,74200.0
2007-09-26 13:30:00,52.26,52.27,51.88,52.01,146100.0,34.6983,34.705,34.446,34.5323,146100.0
2007-09-26 14:00:00,52.01,52.07,51.97,52.03,110200.0,34.5323,34.5722,34.5058,34.5456,110200.0
2007-09-26 14:30:00,52.04,52.09,51.93,52.01,215100.0,34.5523,34.5855,34.4792,34.5323,215100.0
2007-09-26 15:00:00,52.01,52.38,51.98,52.29,168200.0,34.5323,34.778,34.5124,34.7182,168200.0
2007-09-26 15:30:00,52.29,52.31,51.93,51.94,317700.0,34.7182,34.7315,34.4792,34.4859,317700.0
2007-09-27 09:30:00,52.38,52.66,51.86,51.96,304800.0,34.778,34.9639,34.4327,34.4991,304800.0
2007-09-27 10:00:00,51.94,52.22,51.82,52.01,237400.0,34.4859,34.6718,34.4062,34.5323,237400.0
2007-09-27 10:30:00,52.01,52.02,51.8,51.81,85600.0,34.5323,34.539,34.3929,34.3995,85600.0
2007-09-27 11:00:00,51.82,51.99,51.79,51.88,131600.0,34.4062,34.5191,34.3863,34.446,131600.0
2007-09-27 11:30:00,51.88,51.97,51.76,51.84,117400.0,34.446,34.5058,34.3663,34.4195,117400.0
2007-09-27 12:00:00,51.84,51.93,51.79,51.86,89900.0,34.4195,34.4792,34.3863,34.4327,89900.0
2007-09-27 12:30:00,51.86,51.95,51.78,51.9,115600.0,34.4327,34.4925,34.3796,34.4593,115600.0
2007-09-27 13:00:00,51.91,52.17,51.9,52.15,89200.0,34.4659,34.6386,34.4593,34.6253,89200.0
2007-09-27 13:30:00,52.15,52.16,51.9,52.01,84200.0,34.6253,34.6319,34.4593,34.5323,84200.0
2007-09-27 14:00:00,52.0,52.2,51.99,52.11,73500.0,34.5257,34.6585,34.5191,34.5987,73500.0
2007-09-27 14:30:00,52.13,52.13,51.95,52.03,98600.0,34.612,34.612,34.4925,34.5456,98600.0
2007-09-27 15:00:00,52.03,52.18,51.99,52.1,133000.0,34.5456,34.6452,34.5191,34.5921,133000.0
2007-09-27 15:30:00,52.11,52.11,51.92,51.94,269400.0,34.5987,34.5987,34.4726,34.4859,269400.0
2007-09-28 09:30:00,51.91,52.28,51.91,52.17,162400.0,34.4659,34.7116,34.4659,34.6386,162400.0
2007-09-28 10:00:00,52.16,52.25,51.95,51.99,140900.0,34.6319,34.6917,34.4925,34.5191,140900.0
2007-09-28 10:30:00,51.98,52.1,51.95,52.01,118800.0,34.5124,34.5921,34.4925,34.5323,118800.0
2007-09-28 11:00:00,51.99,52.04,51.94,51.97,88400.0,34.5191,34.5523,34.4859,34.5058,88400.0
2007-09-28 11:30:00,51.98,51.99,51.81,51.86,89700.0,34.5124,34.5191,34.3995,34.4327,89700.0
2007-09-28 12:00:00,51.86,51.88,51.78,51.83,91900.0,34.4327,34.446,34.3796,34.4128,91900.0
2007-09-28 12:30:00,51.84,51.89,51.82,51.89,69800.0,34.4195,34.4527,34.4062,34.4527,69800.0
2007-09-28 13:00:00,51.89,51.99,51.85,51.99,67600.0,34.4527,34.5191,34.4261,34.5191,67600.0
2007-09-28 13:30:00,51.99,52.05,51.95,51.99,65200.0,34.5191,34.5589,34.4925,34.5191,65200.0
2007-09-28 14:00:00,51.99,52.02,51.83,51.93,142800.0,34.5191,34.539,34.4128,34.4792,142800.0
2007-09-28 14:30:00,51.93,52.01,51.82,51.87,210200.0,34.4792,34.5323,34.4062,34.4394,210200.0
2007-09-28 15:00:00,51.9,51.91,51.62,51.79,130300.0,34.4593,34.4659,34.2734,34.3863,130300.0
2007-09-28 15:30:00,51.79,51.9,51.69,51.87,253900.0,34.3863,34.4593,34.3199,34.4394,253900.0
2007-10-01 09:30:00,51.83,52.59,51.66,52.53,216500.0,34.4128,34.9174,34.3,34.8776,216500.0
2007-10-01 10:00:00,52.56,52.8,52.4,52.7,201000.0,34.8975,35.0569,34.7913,34.9905,201000.0
2007-10-01 10:30:00,52.7,52.72,52.31,52.36,113700.0,34.9905,35.0037,34.7315,34.7647,113700.0
2007-10-01 11:00:00,52.38,52.38,51.94,52.23,147300.0,34.778,34.778,34.4859,34.6784,147300.0
2007-10-01 11:30:00,52.23,52.41,52.1,52.12,145100.0,34.6784,34.7979,34.5921,34.6054,145100.0
2007-10-01 12:00:00,52.13,52.48,52.08,52.35,121000.0,34.612,34.8444,34.5788,34.7581,121000.0
2007-10-01 12:30:00,52.34,52.4,52.11,52.17,90600.0,34.7514,34.7913,34.5987,34.6386,90600.0
2007-10-01 13:00:00,52.19,52.45,52.13,52.27,110100.0,34.6518,34.8245,34.612,34.705,110100.0
2007-10-01 13:30:00,52.28,52.41,52.19,52.29,148100.0,34.7116,34.7979,34.6518,34.7182,148100.0
2007-10-01 14:00:00,52.29,52.42,52.23,52.24,197200.0,34.7182,34.8046,34.6784,34.685,197200.0
2007-10-01 14:30:00,52.26,52.41,52.19,52.36,131800.0,34.6983,34.7979,34.6518,34.7647,131800.0
2007-10-01 15:00:00,52.37,52.41,52.08,52.08,169300.0,34.7714,34.7979,34.5788,34.5788,169300.0
2007-10-01 15:30:00,52.1,52.21,52.01,52.17,381500.0,34.5921,34.6651,34.5323,34.6386,381500.0
2007-10-02 09:30:00,52.07,52.51,52.06,52.22,173100.0,34.5722,34.8643,34.5655,34.6718,173100.0
2007-10-02 10:00:00,52.19,52.75,52.09,52.45,200100.0,34.6518,35.0237,34.5855,34.8245,200100.0
2007-10-02 10:30:00,52.43,52.45,52.25,52.42,119200.0,34.8112,34.8245,34.6917,34.8046,119200.0
2007-10-02 11:00:00,52.41,52.43,52.2,52.3,79400.0,34.7979,34.8112,34.6585,34.7249,79400.0
2007-10-02 11:30:00,52.3,52.34,52.22,52.26,78400.0,34.7249,34.7514,34.6718,34.6983,78400.0
2007-10-02 12:00:00,52.26,52.29,51.99,52.02,111000.0,34.6983,34.7182,34.5191,34.539,111000.0
2007-10-02 12:30:00,52.01,52.15,51.9,52.15,182300.0,34.5323,34.6253,34.4593,34.6253,182300.0
2007-10-02 13:00:00,52.16,52.2,51.86,51.91,195700.0,34.6319,34.6585,34.4327,34.4659,195700.0
2007-10-02 13:30:00,51.92,52.01,51.85,51.94,204800.0,34.4726,34.5323,34.4261,34.4859,204800.0
2007-10-02 14:00:00,51.93,52.12,51.87,52.11,158300.0,34.4792,34.6054,34.4394,34.5987,158300.0
2007-10-02 14:30:00,52.12,52.16,51.99,52.03,86500.0,34.6054,34.6319,34.5191,34.5456,86500.0
2007-10-02 15:00:00,52.03,52.09,51.95,52.06,164800.0,34.5456,34.5855,34.4925,34.5655,164800.0
2007-10-02 15:30:00,52.06,52.11,51.98,52.06,269800.0,34.5655,34.5987,34.5124,34.5655,269800.0
2007-10-03 09:30:00,51.77,51.96,51.46,51.46,410300.0,34.373,34.4991,34.1672,34.1672,410300.0
2007-10-03 10:00:00,51.47,51.63,51.4,51.44,298800.0,34.1738,34.28,34.1273,34.1539,298800.0
2007-10-03 10:30:00,51.45,51.49,50.75,51.09,317100.0,34.1605,34.1871,33.6958,33.9215,317100.0
2007-10-03 11:00:00,51.09,51.21,50.86,51.07,246300.0,33.9215,34.0012,33.7688,33.9082,246300.0
2007-10-03 11:30:00,51.06,51.26,51.04,51.11,134700.0,33.9016,34.0344,33.8883,33.9348,134700.0
2007-10-03 12:00:00,51.12,51.17,50.9,50.97,156200.0,33.9414,33.9746,33.7953,33.8418,156200.0
2007-10-03 12:30:00,50.95,51.1,50.87,51.1,113600.0,33.8285,33.9281,33.7754,33.9281,113600.0
2007-10-03 13:00:00,51.1,51.15,50.53,50.53,226700.0,33.9281,33.9613,33.5497,33.5497,226700.0
2007-10-03 13:30:00,50.52,50.6,50.48,50.55,202600.0,33.543,33.5962,33.5165,33.563,202600.0
2007-10-03 14:00:00,50.56,50.6,50.4,50.57,160200.0,33.5696,33.5962,33.4634,33.5762,160200.0
2007-10-03 14:30:00,50.57,50.6,50.48,50.56,169900.0,33.5762,33.5962,33.5165,33.5696,169900.0
2007-10-03 15:00:00,50.57,50.66,50.46,50.54,255800.0,33.5762,33.636,33.5032,33.5563,255800.0
2007-10-03 15:30:00,50.54,50.66,50.38,50.64,473200.0,33.5563,33.636,33.4501,33.6227,473200.0
2007-10-04 09:30:00,51.05,51.1,50.42,50.7,233700.0,33.8949,33.9281,33.4766,33.6626,233700.0
2007-10-04 10:00:00,50.66,50.83,50.52,50.61,120300.0,33.636,33.7489,33.543,33.6028,120300.0
2007-10-04 10:30:00,50.61,51.26,50.6,51.16,149100.0,33.6028,34.0344,33.5962,33.968,149100.0
2007-10-04 11:00:00,51.18,51.31,51.07,51.23,100500.0,33.9813,34.0676,33.9082,34.0145,100500.0
2007-10-04 11:30:00,51.23,51.3,51.15,51.16,70500.0,34.0145,34.0609,33.9613,33.968,70500.0
2007-10-04 12:00:00,51.16,51.36,51.09,51.2,71900.0,33.968,34.1008,33.9215,33.9945,71900.0
2007-10-04 12:30:00,51.2,51.32,51.2,51.3,50900.0,33.9945,34.0742,33.9945,34.0609,50900.0
2007-10-04 13:00:00,51.3,51.31,51.1,51.27,55100.0,34.0609,34.0676,33.9281,34.041,55100.0
2007-10-04 13:30:00,51.26,51.31,51.22,51.26,52400.0,34.0344,34.0676,34.0078,34.0344,52400.0
2007-10-04 14:00:00,51.26,51.35,51.24,51.32,80000.0,34.0344,34.0941,34.0211,34.0742,80000.0
2007-10-04 14:30:00,51.32,51.44,51.24,51.31,76000.0,34.0742,34.1539,34.0211,34.0676,76000.0
2007-10-04 15:00:00,51.31,51.33,51.15,51.15,126000.0,34.0676,34.0808,33.9613,33.9613,126000.0
2007-10-04 15:30:00,51.15,51.29,51.07,51.18,330600.0,33.9613,34.0543,33.9082,33.9813,330600.0
2007-10-05 09:30:00,51.27,51.89,51.27,51.77,220200.0,34.041,34.4527,34.041,34.373,220200.0
2007-10-05 10:00:00,51.79,52.21,51.76,52.03,204800.0,34.3863,34.6651,34.3663,34.5456,204800.0
2007-10-05 10:30:00,52.03,52.19,51.87,52.01,206300.0,34.5456,34.6518,34.4394,34.5323,206300.0
2007-10-05 11:00:00,52.03,52.3,51.93,52.16,308900.0,34.5456,34.7249,34.4792,34.6319,308900.0
2007-10-05 11:30:00,52.17,52.53,52.17,52.39,230300.0,34.6386,34.8776,34.6386,34.7846,230300.0
2007-10-05 12:00:00,52.39,52.47,52.21,52.4,121200.0,34.7846,34.8378,34.6651,34.7913,121200.0
2007-10-05 12:30:00,52.39,52.62,52.38,52.61,124900.0,34.7846,34.9373,34.778,34.9307,124900.0
2007-10-05 13:00:00,52.62,52.76,52.56,52.76,143000.0,34.9373,35.0303,34.8975,35.0303,143000.0
2007-10-05 13:30:00,52.77,53.37,52.72,53.33,312400.0,35.0369,35.4353,35.0037,35.4088,312400.0
2007-10-05 14:00:00,53.32,53.57,53.22,53.52,240800.0,35.4021,35.5681,35.3357,35.5349,240800.0
2007-10-05 14:30:00,53.51,53.58,53.46,53.55,296000.0,35.5283,35.5747,35.4951,35.5548,296000.0
2007-10-05 15:00:00,53.56,53.69,53.32,53.54,315900.0,35.5615,35.6478,35.4021,35.5482,315900.0
2007-10-05 15:30:00,53.54,53.56,53.22,53.33,636400.0,35.5482,35.5615,35.3357,35.4088,636400.0
2007-10-08 09:30:00,53.24,53.37,52.59,53.04,174200.0,35.349,35.4353,34.9174,35.2162,174200.0
2007-10-08 10:00:00,53.02,53.21,52.8,52.95,209300.0,35.2029,35.3291,35.0569,35.1565,209300.0
2007-10-08 10:30:00,52.95,53.05,52.9,52.93,121000.0,35.1565,35.2229,35.1233,35.1432,121000.0
2007-10-08 11:00:00,52.93,52.99,52.61,52.69,303500.0,35.1432,35.183,34.9307,34.9838,303500.0
2007-10-08 11:30:00,52.69,52.91,52.66,52.89,117500.0,34.9838,35.1299,34.9639,35.1166,117500.0
2007-10-08 12:00:00,52.9,52.91,52.77,52.8,86800.0,35.1233,35.1299,35.0369,35.0569,86800.0
2007-10-08 12:30:00,52.8,52.96,52.74,52.94,88800.0,35.0569,35.1631,35.017,35.1498,88800.0
2007-10-08 13:00:00,52.95,52.95,52.81,52.86,58100.0,35.1565,35.1565,35.0635,35.0967,58100.0
2007-10-08 13:30:00,52.86,52.95,52.78,52.85,105000.0,35.0967,35.1565,35.0436,35.0901,105000.0
2007-10-08 14:00:00,52.85,53.13,52.82,53.03,190300.0,35.0901,35.276,35.0701,35.2096,190300.0
2007-10-08 14:30:00,53.04,53.04,52.75,52.8,143600.0,35.2162,35.2162,35.0237,35.0569,143600.0
2007-10-08 15:00:00,52.82,52.99,52.81,52.89,116800.0,35.0701,35.183,35.0635,35.1166,116800.0
2007-10-08 15:30:00,52.89,53.19,52.82,52.99,273300.0,35.1166,35.3158,35.0701,35.183,273300.0
2007-10-09 09:30:00,52.95,54.0,52.57,53.38,510500.0,35.1565,35.8536,34.9042,35.442,510500.0
2007-10-09 10:00:00,53.39,53.54,53.07,53.22,1148100.0,35.4486,35.5482,35.2361,35.3357,1148100.0
2007-10-09 10:30:00,53.21,53.7,53.03,53.66,249500.0,35.3291,35.6544,35.2096,35.6279,249500.0
2007-10-09 11:00:00,53.68,54.37,53.68,54.21,345200.0,35.6411,36.0993,35.6411,35.993,345200.0
2007-10-09 11:30:00,54.21,54.23,53.91,53.97,145400.0,35.993,36.0063,35.7939,35.8337,145400.0
2007-10-09 12:00:00,53.97,54.03,53.86,53.88,135700.0,35.8337,35.8735,35.7607,35.7739,135700.0
2007-10-09 12:30:00,53.87,53.87,53.63,53.79,127600.0,35.7673,35.7673,35.6079,35.7142,127600.0
2007-10-09 13:00:00,53.79,53.94,53.56,53.63,308400.0,35.7142,35.8138,35.5615,35.6079,308400.0
2007-10-09 13:30:00,53.63,53.77,53.5,53.65,141000.0,35.6079,35.7009,35.5216,35.6212,141000.0
2007-10-09 14:00:00,53.65,53.88,53.54,53.84,199500.0,35.6212,35.7739,35.5482,35.7474,199500.0
2007-10-09 14:30:00,53.84,54.0,53.77,53.95,159000.0,35.7474,35.8536,35.7009,35.8204,159000.0
2007-10-09 15:00:00,53.94,54.35,53.74,54.06,275700.0,35.8138,36.086,35.681,35.8934,275700.0
2007-10-09 15:30:00,54.05,54.11,53.78,53.98,342700.0,35.8868,35.9266,35.7075,35.8403,342700.0
2007-10-10 09:30:00,54.03,54.37,53.69,53.76,168200.0,35.8735,36.0993,35.6478,35.6943,168200.0
2007-10-10 10:00:00,53.76,53.82,53.66,53.78,139600.0,35.6943,35.7341,35.6279,35.7075,139600.0
2007-10-10 10:30:00,53.8,53.81,53.47,53.48,99900.0,35.7208,35.7275,35.5017,35.5084,99900.0
2007-10-10 11:00:00,53.48,53.65,53.43,53.56,130200.0,35.5084,35.6212,35.4752,35.5615,130200.0
2007-10-10 11:30:00,53.57,53.76,53.25,53.25,155800.0,35.5681,35.6943,35.3556,35.3556,155800.0
2007-10-10 12:00:00,53.27,53.5,53.26,53.45,73900.0,35.3689,35.5216,35.3623,35.4884,73900.0
2007-10-10 12:30:00,53.45,53.49,53.1,53.1,96200.0,35.4884,35.515,35.256,35.256,96200.0
2007-10-10 13:00:00,53.12,53.12,52.84,52.88,109300.0,35.2693,35.2693,35.0834,35.11,109300.0
2007-10-10 13:30:00,52.88,52.98,52.81,52.9,97600.0,35.11,35.1764,35.0635,35.1233,97600.0
2007-10-10 14:00:00,52.9,53.06,52.72,53.05,161700.0,35.1233,35.2295,35.0037,35.2229,161700.0
2007-10-10 14:30:00,53.06,53.53,53.05,53.46,258700.0,35.2295,35.5415,35.2229,35.4951,258700.0
2007-10-10 15:00:00,53.46,53.58,53.34,53.45,169000.0,35.4951,35.5747,35.4154,35.4884,169000.0
2007-10-10 15:30:00,53.46,53.46,53.18,53.2,508100.0,35.4951,35.4951,35.3092,35.3224,508100.0
2007-10-11 09:30:00,53.41,54.5,53.4,54.34,435400.0,35.4619,36.1856,35.4552,36.0794,435400.0
2007-10-11 10:00:00,54.3,54.38,53.96,54.05,281300.0,36.0528,36.1059,35.827,35.8868,281300.0
2007-10-11 10:30:00,54.03,54.05,53.48,53.7,260100.0,35.8735,35.8868,35.5084,35.6544,260100.0
2007-10-11 11:00:00,53.69,53.7,53.54,53.55,130600.0,35.6478,35.6544,35.5482,35.5548,130600.0
2007-10-11 11:30:00,53.55,53.62,53.5,53.57,144500.0,35.5548,35.6013,35.5216,35.5681,144500.0
2007-10-11 12:00:00,53.57,53.8,53.53,53.76,151900.0,35.5681,35.7208,35.5415,35.6943,151900.0
2007-10-11 12:30:00,53.76,53.9,53.65,53.68,57900.0,35.6943,35.7872,35.6212,35.6411,57900.0
2007-10-11 13:00:00,53.68,53.71,53.46,53.58,246700.0,35.6411,35.6611,35.4951,35.5747,246700.0
2007-10-11 13:30:00,53.58,53.59,53.25,53.38,728500.0,35.5747,35.5814,35.3556,35.442,728500.0
2007-10-11 14:00:00,53.38,53.4,52.81,52.91,398400.0,35.442,35.4552,35.0635,35.1299,398400.0
2007-10-11 14:30:00,52.91,53.18,52.69,53.07,497800.0,35.1299,35.3092,34.9838,35.2361,497800.0
2007-10-11 15:00:00,53.07,53.24,52.27,52.42,489400.0,35.2361,35.349,34.705,34.8046,489400.0
2007-10-11 15:30:00,52.42,53.2,52.35,52.98,666700.0,34.8046,35.3224,34.7581,35.1764,666700.0
2007-10-12 09:30:00,53.25,53.59,53.01,53.52,238900.0,35.3556,35.5814,35.1963,35.5349,238900.0
2007-10-12 10:00:00,53.53,53.95,53.33,53.59,212300.0,35.5415,35.8204,35.4088,35.5814,212300.0
2007-10-12 10:30:00,53.62,53.71,53.54,53.71,265900.0,35.6013,35.6611,35.5482,35.6611,265900.0
2007-10-12 11:00:00,53.7,54.17,53.68,54.02,331700.0,35.6544,35.9665,35.6411,35.8669,331700.0
2007-10-12 11:30:00,54.01,54.08,53.74,53.82,169700.0,35.8602,35.9067,35.681,35.7341,169700.0
2007-10-12 12:00:00,53.81,54.07,53.8,54.0,106800.0,35.7275,35.9001,35.7208,35.8536,106800.0
2007-10-12 12:30:00,53.99,54.17,53.88,54.15,103100.0,35.847,35.9665,35.7739,35.9532,103100.0
2007-10-12 13:00:00,54.16,54.16,53.91,53.98,92300.0,35.9598,35.9598,35.7939,35.8403,92300.0
2007-10-12 13:30:00,54.0,54.0,53.58,53.64,303600.0,35.8536,35.8536,35.5747,35.6146,303600.0
2007-10-12 14:00:00,53.63,53.7,53.22,53.43,252700.0,35.6079,35.6544,35.3357,35.4752,252700.0
2007-10-12 14:30:00,53.43,53.58,53.29,53.45,171700.0,35.4752,35.5747,35.3822,35.4884,171700.0
2007-10-12 15:00:00,53.45,53.52,53.37,53.46,261000.0,35.4884,35.5349,35.4353,35.4951,261000.0
2007-10-12 15:30:00,53.46,53.58,53.34,53.58,341500.0,35.4951,35.5747,35.4154,35.5747,341500.0
2007-10-15 09:30:00,53.7,53.92,53.11,53.18,178000.0,35.6544,35.8005,35.2627,35.3092,178000.0
2007-10-15 10:00:00,53.2,53.64,53.1,53.33,199500.0,35.3224,35.6146,35.256,35.4088,199500.0
2007-10-15 10:30:00,53.32,53.45,53.03,53.11,132500.0,35.4021,35.4884,35.2096,35.2627,132500.0
2007-10-15 11:00:00,53.11,53.11,52.58,52.89,89000.0,35.2627,35.2627,34.9108,35.1166,89000.0
2007-10-15 11:30:00,52.88,53.0,52.74,52.89,94000.0,35.11,35.1897,35.017,35.1166,94000.0
2007-10-15 12:00:00,52.91,52.98,52.81,52.88,64500.0,35.1299,35.1764,35.0635,35.11,64500.0
2007-10-15 12:30:00,52.87,52.92,52.59,52.65,87500.0,35.1033,35.1365,34.9174,34.9573,87500.0
2007-10-15 13:00:00,52.65,52.88,52.58,52.86,195400.0,34.9573,35.11,34.9108,35.0967,195400.0
2007-10-15 13:30:00,52.86,53.05,52.81,53.05,172500.0,35.0967,35.2229,35.0635,35.2229,172500.0
2007-10-15 14:00:00,53.03,53.03,52.8,53.0,118900.0,35.2096,35.2096,35.0569,35.1897,118900.0
2007-10-15 14:30:00,53.01,53.05,52.88,53.01,113000.0,35.1963,35.2229,35.11,35.1963,113000.0
2007-10-15 15:00:00,53.01,53.15,52.67,53.0,222800.0,35.1963,35.2892,34.9705,35.1897,222800.0
2007-10-15 15:30:00,53.01,53.23,52.92,53.15,348400.0,35.1963,35.3424,35.1365,35.2892,348400.0
2007-10-16 09:30:00,53.21,53.21,51.71,51.97,511900.0,35.3291,35.3291,34.3331,34.5058,511900.0
2007-10-16 10:00:00,51.94,52.19,51.72,51.85,375500.0,34.4859,34.6518,34.3398,34.4261,375500.0
2007-10-16 10:30:00,51.89,51.92,51.71,51.84,187300.0,34.4527,34.4726,34.3331,34.4195,187300.0
2007-10-16 11:00:00,51.85,52.02,51.76,51.93,214700.0,34.4261,34.539,34.3663,34.4792,214700.0
2007-10-16 11:30:00,51.92,52.26,51.85,52.16,167600.0,34.4726,34.6983,34.4261,34.6319,167600.0
2007-10-16 12:00:00,52.17,52.31,52.07,52.14,82400.0,34.6386,34.7315,34.5722,34.6187,82400.0
2007-10-16 12:30:00,52.12,52.36,52.1,52.19,66000.0,34.6054,34.7647,34.5921,34.6518,66000.0
2007-10-16 13:00:00,52.17,52.25,51.99,52.12,86100.0,34.6386,34.6917,34.5191,34.6054,86100.0
2007-10-16 13:30:00,52.12,52.42,52.0,52.3,126600.0,34.6054,34.8046,34.5257,34.7249,126600.0
2007-10-16 14:00:00,52.3,52.37,52.17,52.2,135300.0,34.7249,34.7714,34.6386,34.6585,135300.0
2007-10-16 14:30:00,52.18,52.22,51.99,52.16,171000.0,34.6452,34.6718,34.5191,34.6319,171000.0
2007-10-16 15:00:00,52.14,52.19,51.99,52.08,214100.0,34.6187,34.6518,34.5191,34.5788,214100.0
2007-10-16 15:30:00,52.08,52.39,52.0,52.21,336100.0,34.5788,34.7846,34.5257,34.6651,336100.0
2007-10-17 09:30:00,53.04,53.14,52.57,53.03,265600.0,35.2162,35.2826,34.9042,35.2096,265600.0
2007-10-17 10:00:00,53.02,53.22,52.91,53.0,175000.0,35.2029,35.3357,35.1299,35.1897,175000.0
2007-10-17 10:30:00,52.97,53.18,52.65,53.13,296600.0,35.1697,35.3092,34.9573,35.276,296600.0
2007-10-17 11:00:00,53.13,53.13,52.76,52.99,130800.0,35.276,35.276,35.0303,35.183,130800.0
2007-10-17 11:30:00,52.99,53.14,52.9,53.09,69100.0,35.183,35.2826,35.1233,35.2494,69100.0
2007-10-17 12:00:00,53.07,53.11,52.7,52.75,78500.0,35.2361,35.2627,34.9905,35.0237,78500.0
2007-10-17 12:30:00,52.77,52.84,52.5,52.51,63700.0,35.0369,35.0834,34.8577,34.8643,63700.0
2007-10-17 13:00:00,52.51,52.64,52.38,52.48,85800.0,34.8643,34.9506,34.778,34.8444,85800.0
2007-10-17 13:30:00,52.49,52.68,52.07,52.2,156700.0,34.851,34.9772,34.5722,34.6585,156700.0
2007-10-17 14:00:00,52.19,52.47,52.1,52.27,147300.0,34.6518,34.8378,34.5921,34.705,147300.0
2007-10-17 14:30:00,52.3,52.43,52.17,52.43,110300.0,34.7249,34.8112,34.6386,34.8112,110300.0
2007-10-17 15:00:00,52.39,52.76,52.35,52.54,173600.0,34.7846,35.0303,34.7581,34.8842,173600.0
2007-10-17 15:30:00,52.54,52.78,52.31,52.64,372200.0,34.8842,35.0436,34.7315,34.9506,372200.0
2007-10-18 09:30:00,52.1,53.46,52.1,53.15,264700.0,34.5921,35.4951,34.5921,35.2892,264700.0
2007-10-18 10:00:00,53.15,53.42,52.9,53.41,325300.0,35.2892,35.4685,35.1233,35.4619,325300.0
2007-10-18 10:30:00,53.41,53.65,53.23,53.24,307300.0,35.4619,35.6212,35.3424,35.349,307300.0
2007-10-18 11:00:00,53.22,53.65,53.2,53.41,153300.0,35.3357,35.6212,35.3224,35.4619,153300.0
2007-10-18 11:30:00,53.4,53.54,53.28,53.42,127900.0,35.4552,35.5482,35.3756,35.4685,127900.0
2007-10-18 12:00:00,53.42,53.45,53.26,53.37,104800.0,35.4685,35.4884,35.3623,35.4353,104800.0
2007-10-18 12:30:00,53.37,53.56,53.32,53.35,110500.0,35.4353,35.5615,35.4021,35.422,110500.0
2007-10-18 13:00:00,53.34,53.41,53.24,53.35,145100.0,35.4154,35.4619,35.349,35.422,145100.0
2007-10-18 13:30:00,53.36,53.72,53.34,53.66,141900.0,35.4287,35.6677,35.4154,35.6279,141900.0
2007-10-18 14:00:00,53.66,53.67,53.3,53.38,152200.0,35.6279,35.6345,35.3888,35.442,152200.0
2007-10-18 14:30:00,53.37,53.4,53.18,53.38,202800.0,35.4353,35.4552,35.3092,35.442,202800.0
2007-10-18 15:00:00,53.37,53.76,53.27,53.34,271200.0,35.4353,35.6943,35.3689,35.4154,271200.0
2007-10-18 15:30:00,53.35,53.59,53.3,53.31,440100.0,35.422,35.5814,35.3888,35.3955,440100.0
2007-10-19 09:30:00,53.15,53.59,53.0,53.51,568200.0,35.2892,35.5814,35.1897,35.5283,568200.0
2007-10-19 10:00:00,53.56,53.56,52.85,52.97,212000.0,35.5615,35.5615,35.0901,35.1697,212000.0
2007-10-19 10:30:00,52.97,52.97,52.4,52.51,233400.0,35.1697,35.1697,34.7913,34.8643,233400.0
2007-10-19 11:00:00,52.53,52.91,52.48,52.65,108300.0,34.8776,35.1299,34.8444,34.9573,108300.0
2007-10-19 11:30:00,52.65,53.0,52.32,52.8,167000.0,34.9573,35.1897,34.7382,35.0569,167000.0
2007-10-19 12:00:00,52.82,52.91,52.61,52.63,131000.0,35.0701,35.1299,34.9307,34.944,131000.0
2007-10-19 12:30:00,52.63,52.98,52.62,52.73,195200.0,34.944,35.1764,34.9373,35.0104,195200.0
2007-10-19 13:00:00,52.72,52.78,52.52,52.62,193100.0,35.0037,35.0436,34.871,34.9373,193100.0
2007-10-19 13:30:00,52.64,52.76,52.43,52.56,126800.0,34.9506,35.0303,34.8112,34.8975,126800.0
2007-10-19 14:00:00,52.56,52.61,52.29,52.38,233700.0,34.8975,34.9307,34.7182,34.778,233700.0
2007-10-19 14:30:00,52.38,52.47,52.01,52.11,332300.0,34.778,34.8378,34.5323,34.5987,332300.0
2007-10-19 15:00:00,52.11,52.28,51.9,51.99,320800.0,34.5987,34.7116,34.4593,34.5191,320800.0
2007-10-19 15:30:00,52.0,52.27,51.91,51.93,556000.0,34.5257,34.705,34.4659,34.4792,556000.0
2007-10-22 09:30:00,51.58,52.22,51.46,51.96,244500.0,34.2468,34.6718,34.1672,34.4991,244500.0
2007-10-22 10:00:00,51.93,52.51,51.66,52.48,272700.0,34.4792,34.8643,34.3,34.8444,272700.0
2007-10-22 10:30:00,52.49,52.83,52.01,52.19,238400.0,34.851,35.0768,34.5323,34.6518,238400.0
2007-10-22 11:00:00,52.15,52.47,52.0,52.47,139200.0,34.6253,34.8378,34.5257,34.8378,139200.0
2007-10-22 11:30:00,52.48,52.61,52.13,52.32,160900.0,34.8444,34.9307,34.612,34.7382,160900.0
2007-10-22 12:00:00,52.31,52.37,52.16,52.37,106500.0,34.7315,34.7714,34.6319,34.7714,106500.0
2007-10-22 12:30:00,52.37,52.54,52.02,52.5,157400.0,34.7714,34.8842,34.539,34.8577,157400.0
2007-10-22 13:00:00,52.48,52.76,52.47,52.76,112000.0,34.8444,35.0303,34.8378,35.0303,112000.0
2007-10-22 13:30:00,52.77,52.82,52.2,52.25,142100.0,35.0369,35.0701,34.6585,34.6917,142100.0
2007-10-22 14:00:00,52.29,52.69,52.22,52.48,143000.0,34.7182,34.9838,34.6718,34.8444,143000.0
2007-10-22 14:30:00,52.5,52.53,52.2,52.26,188300.0,34.8577,34.8776,34.6585,34.6983,188300.0
2007-10-22 15:00:00,52.26,52.4,52.1,52.32,260700.0,34.6983,34.7913,34.5921,34.7382,260700.0
2007-10-22 15:30:00,52.33,52.64,52.24,52.62,326300.0,34.7448,34.9506,34.685,34.9373,326300.0
2007-10-23 09:30:00,53.29,54.11,53.16,53.75,413000.0,35.3822,35.9266,35.2959,35.6876,413000.0
2007-10-23 10:00:00,53.74,53.78,53.2,53.45,305300.0,35.681,35.7075,35.3224,35.4884,305300.0
2007-10-23 10:30:00,53.45,53.55,53.25,53.49,326600.0,35.4884,35.5548,35.3556,35.515,326600.0
2007-10-23 11:00:00,53.5,53.74,53.41,53.72,187000.0,35.5216,35.681,35.4619,35.6677,187000.0
2007-10-23 11:30:00,53.73,54.07,53.57,54.0,199000.0,35.6743,35.9001,35.5681,35.8536,199000.0
2007-10-23 12:00:00,54.01,54.1,53.56,54.02,177800.0,35.8602,35.92,35.5615,35.8669,177800.0
2007-10-23 12:30:00,54.02,54.11,53.81,53.86,117400.0,35.8669,35.9266,35.7275,35.7607,117400.0
2007-10-23 13:00:00,53.85,54.47,53.84,54.39,244200.0,35.754,36.1657,35.7474,36.1126,244200.0
2007-10-23 13:30:00,54.39,54.49,54.14,54.26,250100.0,36.1126,36.1789,35.9466,36.0262,250100.0
2007-10-23 14:00:00,54.26,54.58,54.2,54.45,230800.0,36.0262,36.2387,35.9864,36.1524,230800.0
2007-10-23 14:30:00,54.47,54.5,53.88,53.96,349600.0,36.1657,36.1856,35.7739,35.827,349600.0
2007-10-23 15:00:00,53.96,54.0,53.57,53.68,429400.0,35.827,35.8536,35.5681,35.6411,429400.0
2007-10-23 15:30:00,53.68,53.99,53.52,53.96,444300.0,35.6411,35.847,35.5349,35.827,444300.0
2007-10-24 09:30:00,53.1,53.35,52.6,53.06,383100.0,35.256,35.422,34.9241,35.2295,383100.0
2007-10-24 10:00:00,53.06,53.1,52.42,52.42,329300.0,35.2295,35.256,34.8046,34.8046,329300.0
2007-10-24 10:30:00,52.42,52.51,51.53,51.8,424100.0,34.8046,34.8643,34.2136,34.3929,424100.0
2007-10-24 11:00:00,51.79,51.81,51.25,51.35,423900.0,34.3863,34.3995,34.0277,34.0941,423900.0
2007-10-24 11:30:00,51.34,51.59,51.18,51.41,350900.0,34.0875,34.2535,33.9813,34.134,350900.0
2007-10-24 12:00:00,51.41,51.82,51.4,51.68,220100.0,34.134,34.4062,34.1273,34.3132,220100.0
2007-10-24 12:30:00,51.67,51.85,51.63,51.77,122900.0,34.3066,34.4261,34.28,34.373,122900.0
2007-10-24 13:00:00,51.8,52.0,51.7,51.92,139500.0,34.3929,34.5257,34.3265,34.4726,139500.0
2007-10-24 13:30:00,51.91,51.97,51.67,51.93,176000.0,34.4659,34.5058,34.3066,34.4792,176000.0
2007-10-24 14:00:00,51.93,51.94,51.42,51.77,222000.0,34.4792,34.4859,34.1406,34.373,222000.0
2007-10-24 14:30:00,51.77,52.25,51.75,52.24,170400.0,34.373,34.6917,34.3597,34.685,170400.0
2007-10-24 15:00:00,52.24,52.68,52.11,52.68,296100.0,34.685,34.9772,34.5987,34.9772,296100.0
2007-10-24 15:30:00,52.68,52.69,52.08,52.4,328600.0,34.9772,34.9838,34.5788,34.7913,328600.0
2007-10-25 09:30:00,52.5,52.5,51.57,51.63,300600.0,34.8577,34.8577,34.2402,34.28,300600.0
2007-10-25 10:00:00,51.64,52.28,51.52,51.96,357700.0,34.2867,34.7116,34.207,34.4991,357700.0
2007-10-25 10:30:00,51.97,52.03,51.72,51.79,209900.0,34.5058,34.5456,34.3398,34.3863,209900.0
2007-10-25 11:00:00,51.79,51.91,51.48,51.54,213700.0,34.3863,34.4659,34.1804,34.2203,213700.0
2007-10-25 11:30:00,51.55,51.65,51.25,51.48,215800.0,34.2269,34.2933,34.0277,34.1804,215800.0
2007-10-25 12:00:00,51.47,51.57,51.25,51.47,175300.0,34.1738,34.2402,34.0277,34.1738,175300.0
2007-10-25 12:30:00,51.47,51.47,51.16,51.25,116800.0,34.1738,34.1738,33.968,34.0277,116800.0
2007-10-25 13:00:00,51.26,51.42,50.5,50.65,414900.0,34.0344,34.1406,33.5298,33.6294,414900.0
2007-10-25 13:30:00,50.7,51.29,50.67,50.9,290500.0,33.6626,34.0543,33.6426,33.7953,290500.0
2007-10-25 14:00:00,50.91,51.06,50.54,50.98,294100.0,33.802,33.9016,33.5563,33.8485,294100.0
2007-10-25 14:30:00,50.97,51.2,50.6,51.09,293300.0,33.8418,33.9945,33.5962,33.9215,293300.0
2007-10-25 15:00:00,51.09,51.31,50.92,51.0,334200.0,33.9215,34.0676,33.8086,33.8617,334200.0
2007-10-25 15:30:00,51.03,51.56,51.0,51.38,555100.0,33.8817,34.2336,33.8617,34.114,555100.0
2007-10-26 09:30:00,51.87,51.87,51.0,51.28,270500.0,34.4394,34.4394,33.8617,34.0476,270500.0
2007-10-26 10:00:00,51.26,51.57,51.14,51.35,152200.0,34.0344,34.2402,33.9547,34.0941,152200.0
2007-10-26 10:30:00,51.33,51.37,50.87,50.89,239600.0,34.0808,34.1074,33.7754,33.7887,239600.0
2007-10-26 11:00:00,50.9,51.03,50.55,50.71,233500.0,33.7953,33.8817,33.563,33.6692,233500.0
2007-10-26 11:30:00,50.71,50.98,50.68,50.96,212600.0,33.6692,33.8485,33.6493,33.8352,212600.0
2007-10-26 12:00:00,50.95,51.15,50.74,51.13,249400.0,33.8285,33.9613,33.6891,33.9481,249400.0
2007-10-26 12:30:00,51.14,51.33,51.13,51.25,175900.0,33.9547,34.0808,33.9481,34.0277,175900.0
2007-10-26 13:00:00,51.26,51.31,51.08,51.09,199700.0,34.0344,34.0676,33.9149,33.9215,199700.0
2007-10-26 13:30:00,51.26,51.26,50.88,51.08,168000.0,34.0344,34.0344,33.7821,33.9149,168000.0
2007-10-26 14:00:00,51.07,51.39,50.9,50.97,284700.0,33.9082,34.1207,33.7953,33.8418,284700.0
2007-10-26 14:30:00,50.97,51.24,50.74,51.11,178000.0,33.8418,34.0211,33.6891,33.9348,178000.0
2007-10-26 15:00:00,51.11,51.19,50.86,50.95,226000.0,33.9348,33.9879,33.7688,33.8285,226000.0
2007-10-26 15:30:00,50.96,51.23,50.95,51.13,361700.0,33.8352,34.0145,33.8285,33.9481,361700.0
2007-10-29 09:30:00,51.56,51.76,51.31,51.58,204600.0,34.2336,34.3663,34.0676,34.2468,204600.0
2007-10-29 10:00:00,51.62,51.72,51.41,51.66,209000.0,34.2734,34.3398,34.134,34.3,209000.0
2007-10-29 10:30:00,51.66,51.75,51.48,51.72,208200.0,34.3,34.3597,34.1804,34.3398,208200.0
2007-10-29 11:00:00,51.72,51.99,51.6,51.9,147600.0,34.3398,34.5191,34.2601,34.4593,147600.0
2007-10-29 11:30:00,51.89,51.99,51.88,51.98,107500.0,34.4527,34.5191,34.446,34.5124,107500.0
2007-10-29 12:00:00,51.98,52.16,51.98,52.02,147600.0,34.5124,34.6319,34.5124,34.539,147600.0
2007-10-29 12:30:00,52.03,52.15,51.92,51.95,110500.0,34.5456,34.6253,34.4726,34.4925,110500.0
2007-10-29 13:00:00,51.95,52.13,51.92,52.1,59700.0,34.4925,34.612,34.4726,34.5921,59700.0
2007-10-29 13:30:00,52.08,52.23,52.08,52.16,95700.0,34.5788,34.6784,34.5788,34.6319,95700.0
2007-10-29 14:00:00,52.16,52.21,51.96,52.0,81700.0,34.6319,34.6651,34.4991,34.5257,81700.0
2007-10-29 14:30:00,52.0,52.21,51.97,52.17,116400.0,34.5257,34.6651,34.5058,34.6386,116400.0
2007-10-29 15:00:00,52.17,52.18,51.97,52.04,104000.0,34.6386,34.6452,34.5058,34.5523,104000.0
2007-10-29 15:30:00,52.04,52.08,51.84,51.84,344300.0,34.5523,34.5788,34.4195,34.4195,344300.0
2007-10-30 09:30:00,51.7,52.23,51.57,51.95,144300.0,34.3265,34.6784,34.2402,34.4925,144300.0
2007-10-30 10:00:00,51.92,51.96,51.62,51.65,125500.0,34.4726,34.4991,34.2734,34.2933,125500.0
2007-10-30 10:30:00,51.65,51.66,51.28,51.43,126700.0,34.2933,34.3,34.0476,34.1472,126700.0
2007-10-30 11:00:00,51.43,51.45,51.09,51.14,119500.0,34.1472,34.1605,33.9215,33.9547,119500.0
2007-10-30 11:30:00,51.15,51.39,51.11,51.36,129900.0,33.9613,34.1207,33.9348,34.1008,129900.0
2007-10-30 12:00:00,51.4,51.62,51.37,51.54,88200.0,34.1273,34.2734,34.1074,34.2203,88200.0
2007-10-30 12:30:00,51.55,51.6,51.51,51.6,135500.0,34.2269,34.2601,34.2004,34.2601,135500.0
2007-10-30 13:00:00,51.6,51.65,51.48,51.63,102700.0,34.2601,34.2933,34.1804,34.28,102700.0
2007-10-30 13:30:00,51.65,51.72,51.46,51.47,99500.0,34.2933,34.3398,34.1672,34.1738,99500.0
2007-10-30 14:00:00,51.47,51.58,51.34,51.41,104500.0,34.1738,34.2468,34.0875,34.134,104500.0
2007-10-30 14:30:00,51.41,51.67,51.35,51.65,102600.0,34.134,34.3066,34.0941,34.2933,102600.0
2007-10-30 15:00:00,51.67,51.72,51.58,51.58,136100.0,34.3066,34.3398,34.2468,34.2468,136100.0
2007-10-30 15:30:00,51.58,51.67,51.05,51.22,607600.0,34.2468,34.3066,33.8949,34.0078,607600.0
2007-10-31 09:30:00,50.91,51.4,50.9,51.25,236600.0,33.9721,34.2991,33.9655,34.199,236600.0
2007-10-31 10:00:00,51.25,51.39,51.18,51.31,131700.0,34.199,34.2924,34.1523,34.2391,131700.0
2007-10-31 10:30:00,51.31,51.42,51.16,51.34,120100.0,34.2391,34.3125,34.139,34.2591,120100.0
2007-10-31 11:00:00,51.32,51.38,51.28,51.31,97100.0,34.2457,34.2858,34.219,34.2391,97100.0
2007-10-31 11:30:00,51.3,51.36,51.25,51.31,105600.0,34.2324,34.2724,34.199,34.2391,105600.0
2007-10-31 12:00:00,51.33,51.75,51.32,51.67,101000.0,34.2524,34.5327,34.2457,34.4793,101000.0
2007-10-31 12:30:00,51.67,51.7,51.53,51.59,85400.0,34.4793,34.4993,34.3859,34.4259,85400.0
2007-10-31 13:00:00,51.57,51.58,51.36,51.42,78000.0,34.4126,34.4192,34.2724,34.3125,78000.0
2007-10-31 13:30:00,51.43,51.52,51.08,51.25,82700.0,34.3191,34.3792,34.0856,34.199,82700.0
2007-10-31 14:00:00,51.26,51.56,51.08,51.17,302600.0,34.2057,34.4059,34.0856,34.1456,302600.0
2007-10-31 14:30:00,51.17,51.87,51.03,51.7,676900.0,34.1456,34.6127,34.0522,34.4993,676900.0
2007-10-31 15:00:00,51.7,51.77,51.3,51.41,328300.0,34.4993,34.546,34.2324,34.3058,328300.0
2007-10-31 15:30:00,51.36,51.7,51.29,51.65,398300.0,34.2724,34.4993,34.2257,34.4659,398300.0
2007-11-01 09:30:00,51.27,51.47,50.89,51.0,277200.0,34.2124,34.3458,33.9588,34.0322,277200.0
2007-11-01 10:00:00,51.01,51.17,50.83,50.92,196800.0,34.0389,34.1456,33.9188,33.9788,196800.0
2007-11-01 10:30:00,50.91,51.11,50.86,51.1,209800.0,33.9721,34.1056,33.9388,34.0989,209800.0
2007-11-01 11:00:00,51.1,51.11,50.83,51.01,151500.0,34.0989,34.1056,33.9188,34.0389,151500.0
2007-11-01 11:30:00,50.99,51.01,50.6,50.76,190200.0,34.0255,34.0389,33.7653,33.872,190200.0
2007-11-01 12:00:00,50.76,51.01,50.74,50.97,133800.0,33.872,34.0389,33.8587,34.0122,133800.0
2007-11-01 12:30:00,50.98,51.13,50.86,51.12,136900.0,34.0189,34.1189,33.9388,34.1123,136900.0
2007-11-01 13:00:00,51.13,51.13,50.76,50.81,106700.0,34.1189,34.1189,33.872,33.9054,106700.0
2007-11-01 13:30:00,50.77,50.79,50.52,50.57,160500.0,33.8787,33.8921,33.7119,33.7453,160500.0
2007-11-01 14:00:00,50.58,50.77,50.5,50.59,265100.0,33.7519,33.8787,33.6985,33.7586,265100.0
2007-11-01 14:30:00,50.59,50.81,50.56,50.74,125200.0,33.7586,33.9054,33.7386,33.8587,125200.0
2007-11-01 15:00:00,50.73,50.75,50.38,50.38,304700.0,33.852,33.8654,33.6185,33.6185,304700.0
2007-11-01 15:30:00,50.38,50.45,50.26,50.3,480400.0,33.6185,33.6652,33.5384,33.5651,480400.0
2007-11-02 09:30:00,50.89,50.96,50.24,50.39,294200.0,33.9588,34.0055,33.5251,33.6251,294200.0
2007-11-02 10:00:00,50.39,50.46,49.9,50.46,288500.0,33.6251,33.6719,33.2982,33.6719,288500.0
2007-11-02 10:30:00,50.47,50.55,49.94,50.17,195600.0,33.6785,33.7319,33.3249,33.4783,195600.0
2007-11-02 11:00:00,50.16,50.43,50.1,50.13,142800.0,33.4717,33.6518,33.4316,33.4516,142800.0
2007-11-02 11:30:00,50.16,50.55,50.12,50.22,129600.0,33.4717,33.7319,33.445,33.5117,129600.0
2007-11-02 12:00:00,50.24,50.46,50.13,50.27,230900.0,33.5251,33.6719,33.4516,33.5451,230900.0
2007-11-02 12:30:00,50.27,50.79,50.25,50.58,262200.0,33.5451,33.8921,33.5317,33.7519,262200.0
2007-11-02 13:00:00,50.59,50.89,50.55,50.67,111100.0,33.7586,33.9588,33.7319,33.812,111100.0
2007-11-02 13:30:00,50.7,50.89,50.65,50.77,122600.0,33.832,33.9588,33.7986,33.8787,122600.0
2007-11-02 14:00:00,50.77,50.85,50.59,50.71,141900.0,33.8787,33.9321,33.7586,33.8387,141900.0
2007-11-02 14:30:00,50.73,50.74,50.38,50.48,102000.0,33.852,33.8587,33.6185,33.6852,102000.0
2007-11-02 15:00:00,50.47,50.78,50.37,50.68,183000.0,33.6785,33.8854,33.6118,33.8187,183000.0
2007-11-02 15:30:00,50.69,50.86,50.52,50.81,320200.0,33.8253,33.9388,33.7119,33.9054,320200.0
2007-11-05 09:30:00,49.87,50.73,49.87,50.4,280800.0,33.2782,33.852,33.2782,33.6318,280800.0
2007-11-05 10:00:00,50.44,50.71,50.38,50.49,205400.0,33.6585,33.8387,33.6185,33.6919,205400.0
2007-11-05 10:30:00,50.5,50.92,50.47,50.6,142700.0,33.6985,33.9788,33.6785,33.7653,142700.0
2007-11-05 11:00:00,50.61,50.82,50.61,50.7,148900.0,33.772,33.9121,33.772,33.832,148900.0
2007-11-05 11:30:00,50.7,50.81,50.59,50.75,167700.0,33.832,33.9054,33.7586,33.8654,167700.0
2007-11-05 12:00:00,50.76,50.83,50.46,50.67,181000.0,33.872,33.9188,33.6719,33.812,181000.0
2007-11-05 12:30:00,50.66,50.83,50.53,50.77,131500.0,33.8053,33.9188,33.7186,33.8787,131500.0
2007-11-05 13:00:00,50.76,50.84,50.65,50.7,158200.0,33.872,33.9254,33.7986,33.832,158200.0
2007-11-05 13:30:00,50.7,50.79,50.64,50.77,231100.0,33.832,33.8921,33.792,33.8787,231100.0
2007-11-05 14:00:00,50.77,50.83,50.51,50.64,233700.0,33.8787,33.9188,33.7052,33.792,233700.0
2007-11-05 14:30:00,50.66,50.96,50.55,50.83,171900.0,33.8053,34.0055,33.7319,33.9188,171900.0
2007-11-05 15:00:00,50.83,51.16,50.77,50.99,454700.0,33.9188,34.139,33.8787,34.0255,454700.0
2007-11-05 15:30:00,50.99,51.03,50.72,50.82,429400.0,34.0255,34.0522,33.8454,33.9121,429400.0
2007-11-06 09:30:00,50.91,51.12,50.58,50.75,211900.0,33.9721,34.1123,33.7519,33.8654,211900.0
2007-11-06 10:00:00,50.76,50.92,50.72,50.82,238000.0,33.872,33.9788,33.8454,33.9121,238000.0
2007-11-06 10:30:00,50.81,50.93,50.72,50.85,163500.0,33.9054,33.9855,33.8454,33.9321,163500.0
2007-11-06 11:00:00,50.86,50.98,50.8,50.91,131500.0,33.9388,34.0189,33.8987,33.9721,131500.0
2007-11-06 11:30:00,50.93,50.98,50.81,50.87,125800.0,33.9855,34.0189,33.9054,33.9454,125800.0
2007-11-06 12:00:00,50.88,51.03,50.8,50.93,154900.0,33.9521,34.0522,33.8987,33.9855,154900.0
2007-11-06 12:30:00,50.95,51.0,50.88,50.99,101400.0,33.9988,34.0322,33.9521,34.0255,101400.0
2007-11-06 13:00:00,50.96,51.08,50.9,50.98,136400.0,34.0055,34.0856,33.9655,34.0189,136400.0
2007-11-06 13:30:00,50.99,51.07,50.92,50.92,141100.0,34.0255,34.0789,33.9788,33.9788,141100.0
2007-11-06 14:00:00,50.92,51.08,50.91,51.04,185900.0,33.9788,34.0856,33.9721,34.0589,185900.0
2007-11-06 14:30:00,51.05,51.08,50.96,51.03,170400.0,34.0656,34.0856,34.0055,34.0522,170400.0
2007-11-06 15:00:00,51.06,51.14,50.98,51.11,229200.0,34.0722,34.1256,34.0189,34.1056,229200.0
2007-11-06 15:30:00,51.11,51.21,51.04,51.21,338000.0,34.1056,34.1723,34.0589,34.1723,338000.0
2007-11-07 09:30:00,50.28,51.14,50.28,51.04,272900.0,33.5517,34.1256,33.5517,34.0589,272900.0
2007-11-07 10:00:00,51.03,51.13,50.95,50.98,143000.0,34.0522,34.1189,33.9988,34.0189,143000.0
2007-11-07 10:30:00,50.99,51.06,50.5,50.7,211400.0,34.0255,34.0722,33.6985,33.832,211400.0
2007-11-07 11:00:00,50.7,50.77,50.58,50.72,184000.0,33.832,33.8787,33.7519,33.8454,184000.0
2007-11-07 11:30:00,50.72,50.75,50.52,50.72,231700.0,33.8454,33.8654,33.7119,33.8454,231700.0
2007-11-07 12:00:00,50.7,50.8,50.42,50.78,172200.0,33.832,33.8987,33.6452,33.8854,172200.0
2007-11-07 12:30:00,50.76,50.91,50.71,50.73,319100.0,33.872,33.9721,33.8387,33.852,319100.0
2007-11-07 13:00:00,50.74,50.78,50.43,50.63,289900.0,33.8587,33.8854,33.6518,33.7853,289900.0
2007-11-07 13:30:00,50.64,50.9,50.58,50.72,371600.0,33.792,33.9655,33.7519,33.8454,371600.0
2007-11-07 14:00:00,50.7,50.95,50.66,50.9,278800.0,33.832,33.9988,33.8053,33.9655,278800.0
2007-11-07 14:30:00,50.9,50.92,50.7,50.78,281100.0,33.9655,33.9788,33.832,33.8854,281100.0
2007-11-07 15:00:00,50.78,50.93,50.48,50.53,289100.0,33.8854,33.9855,33.6852,33.7186,289100.0
2007-11-07 15:30:00,50.53,50.83,50.4,50.4,429500.0,33.7186,33.9188,33.6318,33.6318,429500.0
2007-11-08 09:30:00,50.26,50.74,50.1,50.39,223800.0,33.5384,33.8587,33.4316,33.6251,223800.0
2007-11-08 10:00:00,50.43,50.78,50.2,50.6,185600.0,33.6518,33.8854,33.4984,33.7653,185600.0
2007-11-08 10:30:00,50.63,50.7,50.42,50.68,163500.0,33.7853,33.832,33.6452,33.8187,163500.0
2007-11-08 11:00:00,50.67,50.85,50.51,50.57,158300.0,33.812,33.9321,33.7052,33.7453,158300.0
2007-11-08 11:30:00,50.56,50.59,50.25,50.41,198300.0,33.7386,33.7586,33.5317,33.6385,198300.0
2007-11-08 12:00:00,50.41,50.52,50.27,50.48,158900.0,33.6385,33.7119,33.5451,33.6852,158900.0
2007-11-08 12:30:00,50.45,50.5,50.15,50.26,261700.0,33.6652,33.6985,33.465,33.5384,261700.0
2007-11-08 13:00:00,50.29,50.31,49.94,50.23,437300.0,33.5584,33.5718,33.3249,33.5184,437300.0
2007-11-08 13:30:00,50.23,50.5,50.17,50.44,253100.0,33.5184,33.6985,33.4783,33.6585,253100.0
2007-11-08 14:00:00,50.45,50.48,50.14,50.29,284000.0,33.6652,33.6852,33.4583,33.5584,284000.0
2007-11-08 14:30:00,50.26,50.45,50.14,50.3,410200.0,33.5384,33.6652,33.4583,33.5651,410200.0
2007-11-08 15:00:00,50.31,50.89,50.3,50.8,386400.0,33.5718,33.9588,33.5651,33.8987,386400.0
2007-11-08 15:30:00,50.79,51.01,50.62,50.88,499000.0,33.8921,34.0389,33.7786,33.9521,499000.0
2007-11-09 09:30:00,50.0,50.76,50.0,50.36,268900.0,33.3649,33.872,33.3649,33.6051,268900.0
2007-11-09 10:00:00,50.35,50.54,50.16,50.44,206600.0,33.5985,33.7252,33.4717,33.6585,206600.0
2007-11-09 10:30:00,50.4,50.9,50.32,50.9,284900.0,33.6318,33.9655,33.5784,33.9655,284900.0
2007-11-09 11:00:00,50.91,50.95,50.44,50.53,300600.0,33.9721,33.9988,33.6585,33.7186,300600.0
2007-11-09 11:30:00,50.51,50.71,50.26,50.49,163200.0,33.7052,33.8387,33.5384,33.6919,163200.0
2007-11-09 12:00:00,50.48,50.62,50.3,50.62,154100.0,33.6852,33.7786,33.5651,33.7786,154100.0
2007-11-09 12:30:00,50.62,50.8,50.45,50.53,126600.0,33.7786,33.8987,33.6652,33.7186,126600.0
2007-11-09 13:00:00,50.51,50.83,50.45,50.69,101200.0,33.7052,33.9188,33.6652,33.8253,101200.0
2007-11-09 13:30:00,50.66,50.75,50.52,50.71,84600.0,33.8053,33.8654,33.7119,33.8387,84600.0
2007-11-09 14:00:00,50.7,50.9,50.64,50.78,190000.0,33.832,33.9655,33.792,33.8854,190000.0
2007-11-09 14:30:00,50.79,50.92,50.66,50.72,217400.0,33.8921,33.9788,33.8053,33.8454,217400.0
2007-11-09 15:00:00,50.72,50.98,50.61,50.93,467000.0,33.8454,34.0189,33.772,33.9855,467000.0
2007-11-09 15:30:00,50.93,50.93,50.42,50.42,505300.0,33.9855,33.9855,33.6452,33.6452,505300.0
2007-11-12 09:30:00,50.28,50.87,50.26,50.47,197000.0,33.5517,33.9454,33.5384,33.6785,197000.0
2007-11-12 10:00:00,50.5,50.64,50.33,50.54,168800.0,33.6985,33.792,33.5851,33.7252,168800.0
2007-11-12 10:30:00,50.53,50.73,50.45,50.52,108400.0,33.7186,33.852,33.6652,33.7119,108400.0
2007-11-12 11:00:00,50.51,50.73,50.5,50.67,120800.0,33.7052,33.852,33.6985,33.812,120800.0
2007-11-12 11:30:00,50.68,50.73,50.4,50.52,85700.0,33.8187,33.852,33.6318,33.7119,85700.0
2007-11-12 12:00:00,50.52,50.69,50.45,50.66,128600.0,33.7119,33.8253,33.6652,33.8053,128600.0
2007-11-12 12:30:00,50.67,50.74,50.44,50.44,96900.0,33.812,33.8587,33.6585,33.6585,96900.0
2007-11-12 13:00:00,50.45,50.67,50.39,50.65,83200.0,33.6652,33.812,33.6251,33.7986,83200.0
2007-11-12 13:30:00,50.66,50.71,50.39,50.6,103300.0,33.8053,33.8387,33.6251,33.7653,103300.0
2007-11-12 14:00:00,50.6,50.7,50.48,50.57,173200.0,33.7653,33.832,33.6852,33.7453,173200.0
2007-11-12 14:30:00,50.56,50.62,50.38,50.43,337300.0,33.7386,33.7786,33.6185,33.6518,337300.0
2007-11-12 15:00:00,50.43,50.43,49.65,49.67,773600.0,33.6518,33.6518,33.1313,33.1447,773600.0
2007-11-12 15:30:00,49.65,49.79,49.04,49.21,1127100.0,33.1313,33.2248,32.7243,32.8377,1127100.0
2007-11-13 09:30:00,49.54,50.04,49.54,49.97,259200.0,33.0579,33.3916,33.0579,33.3449,259200.0
2007-11-13 10:00:00,49.97,50.15,49.82,49.89,214200.0,33.3449,33.465,33.2448,33.2915,214200.0
2007-11-13 10:30:00,49.88,49.89,49.62,49.69,169800.0,33.2848,33.2915,33.1113,33.158,169800.0
2007-11-13 11:00:00,49.7,49.8,49.54,49.77,125100.0,33.1647,33.2314,33.0579,33.2114,125100.0
2007-11-13 11:30:00,49.76,49.8,49.59,49.62,147900.0,33.2047,33.2314,33.0913,33.1113,147900.0
2007-11-13 12:00:00,49.63,49.77,49.59,49.67,91000.0,33.118,33.2114,33.0913,33.1447,91000.0
2007-11-13 12:30:00,49.67,49.95,49.23,49.75,251000.0,33.1447,33.3315,32.8511,33.1981,251000.0
2007-11-13 13:00:00,49.76,49.77,49.54,49.74,93700.0,33.2047,33.2114,33.0579,33.1914,93700.0
2007-11-13 13:30:00,49.72,50.13,49.7,49.95,184500.0,33.1781,33.4516,33.1647,33.3315,184500.0
2007-11-13 14:00:00,49.95,50.08,49.9,50.0,163400.0,33.3315,33.4183,33.2982,33.3649,163400.0
2007-11-13 14:30:00,50.01,50.21,49.97,50.17,103200.0,33.3716,33.505,33.3449,33.4783,103200.0
2007-11-13 15:00:00,50.17,50.37,50.07,50.09,213000.0,33.4783,33.6118,33.4116,33.425,213000.0
2007-11-13 15:30:00,50.1,50.35,50.07,50.3,415600.0,33.4316,33.5985,33.4116,33.5651,415600.0
2007-11-14 09:30:00,50.72,50.95,50.37,50.56,205200.0,33.8454,33.9988,33.6118,33.7386,205200.0
2007-11-14 10:00:00,50.56,50.74,50.12,50.19,219600.0,33.7386,33.8587,33.445,33.4917,219600.0
2007-11-14 10:30:00,50.21,50.3,50.11,50.22,114600.0,33.505,33.5651,33.4383,33.5117,114600.0
2007-11-14 11:00:00,50.19,50.33,49.98,50.3,101800.0,33.4917,33.5851,33.3516,33.5651,101800.0
2007-11-14 11:30:00,50.31,50.53,50.3,50.47,114200.0,33.5718,33.7186,33.5651,33.6785,114200.0
2007-11-14 12:00:00,50.47,50.73,50.36,50.73,137400.0,33.6785,33.852,33.6051,33.852,137400.0
2007-11-14 12:30:00,50.7,50.75,50.46,50.51,134300.0,33.832,33.8654,33.6719,33.7052,134300.0
2007-11-14 13:00:00,50.52,50.79,50.52,50.63,188300.0,33.7119,33.8921,33.7119,33.7853,188300.0
2007-11-14 13:30:00,50.61,50.61,50.37,50.41,99400.0,33.772,33.772,33.6118,33.6385,99400.0
2007-11-14 14:00:00,50.39,50.6,50.28,50.6,155000.0,33.6251,33.7653,33.5517,33.7653,155000.0
2007-11-14 14:30:00,50.57,50.66,50.38,50.57,184900.0,33.7453,33.8053,33.6185,33.7453,184900.0
2007-11-14 15:00:00,50.57,50.71,50.46,50.49,225200.0,33.7453,33.8387,33.6719,33.6919,225200.0
2007-11-14 15:30:00,50.5,50.5,49.93,50.01,381100.0,33.6985,33.6985,33.3182,33.3716,381100.0
2007-11-15 09:30:00,49.87,50.51,49.71,50.13,315800.0,33.2782,33.7052,33.1714,33.4516,315800.0
2007-11-15 10:00:00,50.17,50.47,50.07,50.44,159100.0,33.4783,33.6785,33.4116,33.6585,159100.0
2007-11-15 10:30:00,50.43,50.67,50.32,50.48,147100.0,33.6518,33.812,33.5784,33.6852,147100.0
2007-11-15 11:00:00,50.49,50.59,50.44,50.55,124500.0,33.6919,33.7586,33.6585,33.7319,124500.0
2007-11-15 11:30:00,50.54,50.68,50.43,50.58,132000.0,33.7252,33.8187,33.6518,33.7519,132000.0
2007-11-15 12:00:00,50.59,50.67,50.45,50.52,187800.0,33.7586,33.812,33.6652,33.7119,187800.0
2007-11-15 12:30:00,50.5,50.63,50.45,50.49,227800.0,33.6985,33.7853,33.6652,33.6919,227800.0
2007-11-15 13:00:00,50.48,50.66,50.44,50.59,106000.0,33.6852,33.8053,33.6585,33.7586,106000.0
2007-11-15 13:30:00,50.6,50.75,50.4,50.44,129300.0,33.7653,33.8654,33.6318,33.6585,129300.0
2007-11-15 14:00:00,50.45,50.55,50.19,50.5,163200.0,33.6652,33.7319,33.4917,33.6985,163200.0
2007-11-15 14:30:00,50.5,50.54,50.0,50.03,157900.0,33.6985,33.7252,33.3649,33.3849,157900.0
2007-11-15 15:00:00,50.04,50.33,49.81,50.2,236000.0,33.3916,33.5851,33.2381,33.4984,236000.0
2007-11-15 15:30:00,50.2,50.2,49.94,50.04,617700.0,33.4984,33.4984,33.3249,33.3916,617700.0
2007-11-16 09:30:00,50.11,50.75,50.11,50.14,524800.0,33.4383,33.8654,33.4383,33.4583,524800.0
2007-11-16 10:00:00,50.15,50.21,49.97,50.0,179600.0,33.465,33.505,33.3449,33.3649,179600.0
2007-11-16 10:30:00,49.98,50.43,49.97,50.36,103900.0,33.3516,33.6518,33.3449,33.6051,103900.0
2007-11-16 11:00:00,50.35,50.56,50.04,50.05,163700.0,33.5985,33.7386,33.3916,33.3983,163700.0
2007-11-16 11:30:00,50.05,50.4,50.05,50.29,98500.0,33.3983,33.6318,33.3983,33.5584,98500.0
2007-11-16 12:00:00,50.29,50.5,50.23,50.41,54300.0,33.5584,33.6985,33.5184,33.6385,54300.0
2007-11-16 12:30:00,50.4,50.42,50.06,50.06,85900.0,33.6318,33.6452,33.4049,33.4049,85900.0
2007-11-16 13:00:00,50.09,50.16,50.03,50.06,151200.0,33.425,33.4717,33.3849,33.4049,151200.0
2007-11-16 13:30:00,50.05,50.27,50.05,50.17,84400.0,33.3983,33.5451,33.3983,33.4783,84400.0
2007-11-16 14:00:00,50.15,50.16,49.87,50.07,175000.0,33.465,33.4717,33.2782,33.4116,175000.0
2007-11-16 14:30:00,50.09,50.2,49.94,50.19,220100.0,33.425,33.4984,33.3249,33.4917,220100.0
2007-11-16 15:00:00,50.19,50.28,50.0,50.1,279900.0,33.4917,33.5517,33.3649,33.4316,279900.0
2007-11-16 15:30:00,50.11,50.43,50.0,50.42,1369400.0,33.4383,33.6518,33.3649,33.6452,1369400.0
2007-11-19 09:30:00,50.02,50.86,49.53,49.53,326200.0,33.3782,33.9388,33.0513,33.0513,326200.0
2007-11-19 10:00:00,49.52,49.88,49.5,49.87,238600.0,33.0446,33.2848,33.0312,33.2782,238600.0
2007-11-19 10:30:00,49.87,49.87,49.55,49.6,272900.0,33.2782,33.2782,33.0646,33.098,272900.0
2007-11-19 11:00:00,49.6,49.68,49.29,49.35,277500.0,33.098,33.1514,32.8911,32.9312,277500.0
2007-11-19 11:30:00,49.36,49.36,49.21,49.21,177500.0,32.9378,32.9378,32.8377,32.8377,177500.0
2007-11-19 12:00:00,49.21,49.33,49.12,49.31,126800.0,32.8377,32.9178,32.7777,32.9045,126800.0
2007-11-19 12:30:00,49.31,49.45,49.29,49.42,129400.0,32.9045,32.9979,32.8911,32.9779,129400.0
2007-11-19 13:00:00,49.43,49.49,49.3,49.44,182900.0,32.9845,33.0246,32.8978,32.9912,182900.0
2007-11-19 13:30:00,49.45,49.48,49.3,49.37,103700.0,32.9979,33.0179,32.8978,32.9445,103700.0
2007-11-19 14:00:00,49.37,49.74,49.36,49.71,165800.0,32.9445,33.1914,32.9378,33.1714,165800.0
2007-11-19 14:30:00,49.71,49.9,49.46,49.48,215100.0,33.1714,33.2982,33.0046,33.0179,215100.0
2007-11-19 15:00:00,49.46,49.77,49.34,49.68,408800.0,33.0046,33.2114,32.9245,33.1514,408800.0
2007-11-19 15:30:00,49.67,49.73,49.34,49.45,504200.0,33.1447,33.1847,32.9245,32.9979,504200.0
2007-11-20 09:30:00,49.45,50.22,49.45,50.14,233100.0,32.9979,33.5117,32.9979,33.4583,233100.0
2007-11-20 10:00:00,50.14,50.18,49.78,49.93,172700.0,33.4583,33.485,33.2181,33.3182,172700.0
2007-11-20 10:30:00,49.92,50.44,49.85,50.3,226100.0,33.3115,33.6585,33.2648,33.5651,226100.0
2007-11-20 11:00:00,50.3,50.39,49.95,50.01,280100.0,33.5651,33.6251,33.3315,33.3716,280100.0
2007-11-20 11:30:00,50.02,50.15,49.98,50.04,91000.0,33.3782,33.465,33.3516,33.3916,91000.0
2007-11-20 12:00:00,50.04,50.13,49.88,50.0,125400.0,33.3916,33.4516,33.2848,33.3649,125400.0
2007-11-20 12:30:00,50.01,50.07,49.94,49.99,157000.0,33.3716,33.4116,33.3249,33.3582,157000.0
2007-11-20 13:00:00,49.99,49.99,49.45,49.46,248600.0,33.3582,33.3582,32.9979,33.0046,248600.0
2007-11-20 13:30:00,49.49,49.66,49.37,49.4,157700.0,33.0246,33.138,32.9445,32.9645,157700.0
2007-11-20 14:00:00,49.42,49.56,48.95,49.04,519700.0,32.9779,33.0713,32.6642,32.7243,519700.0
2007-11-20 14:30:00,49.03,49.41,48.97,49.04,238000.0,32.7176,32.9712,32.6776,32.7243,238000.0
2007-11-20 15:00:00,49.03,49.32,48.9,49.25,388500.0,32.7176,32.9111,32.6309,32.8644,388500.0
2007-11-20 15:30:00,49.26,49.88,49.26,49.54,596600.0,32.8711,33.2848,32.8711,33.0579,596600.0
2007-11-21 09:30:00,49.25,49.42,48.79,48.97,324300.0,32.8644,32.9779,32.5575,32.6776,324300.0
2007-11-21 10:00:00,48.97,49.03,48.58,48.6,319100.0,32.6776,32.7176,32.4173,32.4307,319100.0
2007-11-21 10:30:00,48.6,48.8,48.5,48.54,258700.0,32.4307,32.5641,32.364,32.3906,258700.0
2007-11-21 11:00:00,48.53,48.74,48.48,48.72,467800.0,32.384,32.5241,32.3506,32.5108,467800.0
2007-11-21 11:30:00,48.72,49.0,48.71,48.97,207400.0,32.5108,32.6976,32.5041,32.6776,207400.0
2007-11-21 12:00:00,48.97,49.2,48.86,48.88,332300.0,32.6776,32.8311,32.6042,32.6175,332300.0
2007-11-21 12:30:00,48.88,49.06,48.84,49.0,209200.0,32.6175,32.7376,32.5908,32.6976,209200.0
2007-11-21 13:00:00,49.0,49.12,48.78,48.83,268600.0,32.6976,32.7777,32.5508,32.5842,268600.0
2007-11-21 13:30:00,48.83,48.95,48.76,48.9,208200.0,32.5842,32.6642,32.5374,32.6309,208200.0
2007-11-21 14:00:00,48.9,49.05,48.84,48.89,166500.0,32.6309,32.731,32.5908,32.6242,166500.0
2007-11-21 14:30:00,48.91,49.34,48.9,49.3,155800.0,32.6375,32.9245,32.6309,32.8978,155800.0
2007-11-21 15:00:00,49.33,49.37,48.79,48.82,439900.0,32.9178,32.9445,32.5575,32.5775,439900.0
2007-11-21 15:30:00,48.81,48.88,48.6,48.67,614400.0,32.5708,32.6175,32.4307,32.4774,614400.0
2007-11-23 09:30:00,48.89,49.4,48.89,49.12,233700.0,32.6242,32.9645,32.6242,32.7777,233700.0
2007-11-23 10:00:00,49.14,49.48,49.1,49.4,110400.0,32.791,33.0179,32.7643,32.9645,110400.0
2007-11-23 10:30:00,49.4,49.47,49.31,49.47,93300.0,32.9645,33.0112,32.9045,33.0112,93300.0
2007-11-23 11:00:00,49.49,49.52,49.23,49.42,133600.0,33.0246,33.0446,32.8511,32.9779,133600.0
2007-11-23 11:30:00,49.42,49.62,49.39,49.61,148500.0,32.9779,33.1113,32.9578,33.1047,148500.0
2007-11-23 12:00:00,49.62,49.71,49.57,49.68,110000.0,33.1113,33.1714,33.078,33.1514,110000.0
2007-11-23 12:30:00,49.68,49.69,49.2,49.44,252600.0,33.1514,33.158,32.8311,32.9912,252600.0
2007-11-26 09:30:00,49.55,50.14,49.55,49.92,265200.0,33.0646,33.4583,33.0646,33.3115,265200.0
2007-11-26 10:00:00,49.95,50.1,49.8,49.81,187800.0,33.3315,33.4316,33.2314,33.2381,187800.0
2007-11-26 10:30:00,49.82,49.9,49.69,49.74,194700.0,33.2448,33.2982,33.158,33.1914,194700.0
2007-11-26 11:00:00,49.73,49.91,49.67,49.67,263400.0,33.1847,33.3048,33.1447,33.1447,263400.0
2007-11-26 11:30:00,49.67,49.83,49.67,49.67,203200.0,33.1447,33.2515,33.1447,33.1447,203200.0
2007-11-26 12:00:00,49.66,49.94,49.64,49.92,125600.0,33.138,33.3249,33.1247,33.3115,125600.0
2007-11-26 12:30:00,49.94,50.07,49.74,50.04,85800.0,33.3249,33.4116,33.1914,33.3916,85800.0
2007-11-26 13:00:00,50.07,50.09,49.9,49.95,96800.0,33.4116,33.425,33.2982,33.3315,96800.0
2007-11-26 13:30:00,49.92,50.08,49.76,49.81,84900.0,33.3115,33.4183,33.2047,33.2381,84900.0
2007-11-26 14:00:00,49.8,49.86,49.6,49.77,125400.0,33.2314,33.2715,33.098,33.2114,125400.0
2007-11-26 14:30:00,49.75,49.81,49.51,49.51,119800.0,33.1981,33.2381,33.0379,33.0379,119800.0
2007-11-26 15:00:00,49.51,49.51,49.15,49.28,256900.0,33.0379,33.0379,32.7977,32.8844,256900.0
2007-11-26 15:30:00,49.28,49.38,48.96,48.96,421000.0,32.8844,32.9512,32.6709,32.6709,421000.0
2007-11-27 09:30:00,49.1,49.83,49.1,49.36,284800.0,32.7643,33.2515,32.7643,32.9378,284800.0
2007-11-27 10:00:00,49.36,49.46,48.93,49.19,217200.0,32.9378,33.0046,32.6509,32.8244,217200.0
2007-11-27 10:30:00,49.19,49.78,49.19,49.78,154800.0,32.8244,33.2181,32.8244,33.2181,154800.0
2007-11-27 11:00:00,49.8,49.84,49.35,49.7,307400.0,33.2314,33.2581,32.9312,33.1647,307400.0
2007-11-27 11:30:00,49.72,50.03,49.7,50.01,165900.0,33.1781,33.3849,33.1647,33.3716,165900.0
2007-11-27 12:00:00,50.01,50.05,49.84,49.86,200900.0,33.3716,33.3983,33.2581,33.2715,200900.0
2007-11-27 12:30:00,49.86,50.19,49.86,50.07,106700.0,33.2715,33.4917,33.2715,33.4116,106700.0
2007-11-27 13:00:00,50.06,50.15,49.91,50.04,215300.0,33.4049,33.465,33.3048,33.3916,215300.0
2007-11-27 13:30:00,50.05,50.08,49.71,49.76,122500.0,33.3983,33.4183,33.1714,33.2047,122500.0
2007-11-27 14:00:00,49.76,50.14,49.59,50.03,178900.0,33.2047,33.4583,33.0913,33.3849,178900.0
2007-11-27 14:30:00,50.02,50.06,49.66,49.74,351900.0,33.3782,33.4049,33.138,33.1914,351900.0
2007-11-27 15:00:00,49.77,49.85,49.57,49.65,304600.0,33.2114,33.2648,33.078,33.1313,304600.0
2007-11-27 15:30:00,49.67,50.12,49.63,50.07,485200.0,33.1447,33.445,33.118,33.4116,485200.0
2007-11-28 09:30:00,50.38,50.9,50.19,50.82,209100.0,33.6185,33.9655,33.4917,33.9121,209100.0
2007-11-28 10:00:00,50.79,50.82,50.4,50.65,183000.0,33.8921,33.9121,33.6318,33.7986,183000.0
2007-11-28 10:30:00,50.67,50.97,50.65,50.8,116400.0,33.812,34.0122,33.7986,33.8987,116400.0
2007-11-28 11:00:00,50.82,51.0,50.75,50.97,113500.0,33.9121,34.0322,33.8654,34.0122,113500.0
2007-11-28 11:30:00,50.97,50.98,50.41,50.8,210100.0,34.0122,34.0189,33.6385,33.8987,210100.0
2007-11-28 12:00:00,50.82,51.03,50.79,51.03,107000.0,33.9121,34.0522,33.8921,34.0522,107000.0
2007-11-28 12:30:00,51.03,51.18,51.03,51.12,76300.0,34.0522,34.1523,34.0522,34.1123,76300.0
2007-11-28 13:00:00,51.13,51.45,51.13,51.32,131600.0,34.1189,34.3325,34.1189,34.2457,131600.0
2007-11-28 13:30:00,51.34,51.5,51.16,51.4,139800.0,34.2591,34.3658,34.139,34.2991,139800.0
2007-11-28 14:00:00,51.39,51.5,51.3,51.42,121200.0,34.2924,34.3658,34.2324,34.3125,121200.0
2007-11-28 14:30:00,51.42,51.5,51.21,51.33,107900.0,34.3125,34.3658,34.1723,34.2524,107900.0
2007-11-28 15:00:00,51.33,51.46,51.25,51.41,203500.0,34.2524,34.3392,34.199,34.3058,203500.0
2007-11-28 15:30:00,51.4,51.41,51.11,51.36,502900.0,34.2991,34.3058,34.1056,34.2724,502900.0
2007-11-29 09:30:00,51.06,51.13,50.43,50.81,288900.0,34.0722,34.1189,33.6518,33.9054,288900.0
2007-11-29 10:00:00,50.81,51.0,50.5,50.72,174800.0,33.9054,34.0322,33.6985,33.8454,174800.0
2007-11-29 10:30:00,50.72,50.99,50.72,50.93,167100.0,33.8454,34.0255,33.8454,33.9855,167100.0
2007-11-29 11:00:00,50.94,51.03,50.8,50.84,96400.0,33.9922,34.0522,33.8987,33.9254,96400.0
2007-11-29 11:30:00,50.85,51.08,50.85,50.96,74900.0,33.9321,34.0856,33.9321,34.0055,74900.0
2007-11-29 12:00:00,50.98,51.02,50.76,50.8,62000.0,34.0189,34.0455,33.872,33.8987,62000.0
2007-11-29 12:30:00,50.82,50.83,50.53,50.55,69900.0,33.9121,33.9188,33.7186,33.7319,69900.0
2007-11-29 13:00:00,50.55,50.7,50.47,50.59,76800.0,33.7319,33.832,33.6785,33.7586,76800.0
2007-11-29 13:30:00,50.59,50.85,50.49,50.8,78900.0,33.7586,33.9321,33.6919,33.8987,78900.0
2007-11-29 14:00:00,50.82,50.85,50.55,50.66,238400.0,33.9121,33.9321,33.7319,33.8053,238400.0
2007-11-29 14:30:00,50.67,50.81,50.58,50.71,301900.0,33.812,33.9054,33.7519,33.8387,301900.0
2007-11-29 15:00:00,50.72,50.85,50.6,50.85,181800.0,33.8454,33.9321,33.7653,33.9321,181800.0
2007-11-29 15:30:00,50.84,50.88,50.68,50.76,276800.0,33.9254,33.9521,33.8187,33.872,276800.0
2007-11-30 09:30:00,51.47,51.78,51.27,51.47,237000.0,34.3458,34.5527,34.2124,34.3458,237000.0
2007-11-30 10:00:00,51.47,51.58,51.27,51.36,304200.0,34.3458,34.4192,34.2124,34.2724,304200.0
2007-11-30 10:30:00,51.37,51.57,51.16,51.34,186800.0,34.2791,34.4126,34.139,34.2591,186800.0
2007-11-30 11:00:00,51.34,51.49,51.02,51.04,158000.0,34.2591,34.3592,34.0455,34.0589,158000.0
2007-11-30 11:30:00,51.05,51.15,50.98,51.1,136600.0,34.0656,34.1323,34.0189,34.0989,136600.0
2007-11-30 12:00:00,51.11,51.11,50.92,51.0,71000.0,34.1056,34.1056,33.9788,34.0322,71000.0
2007-11-30 12:30:00,50.97,51.11,50.93,51.05,104800.0,34.0122,34.1056,33.9855,34.0656,104800.0
2007-11-30 13:00:00,51.07,51.29,51.03,51.27,60500.0,34.0789,34.2257,34.0522,34.2124,60500.0
2007-11-30 13:30:00,51.28,51.4,51.22,51.27,67000.0,34.219,34.2991,34.179,34.2124,67000.0
2007-11-30 14:00:00,51.26,51.36,51.11,51.25,105800.0,34.2057,34.2724,34.1056,34.199,105800.0
2007-11-30 14:30:00,51.25,51.31,50.86,50.94,231400.0,34.199,34.2391,33.9388,33.9922,231400.0
2007-11-30 15:00:00,50.94,51.08,50.79,51.0,167500.0,33.9922,34.0856,33.8921,34.0322,167500.0
2007-11-30 15:30:00,51.03,51.25,50.91,51.25,398200.0,34.0522,34.199,33.9721,34.199,398200.0
2007-12-03 09:30:00,51.48,51.48,50.76,51.14,217500.0,34.3525,34.3525,33.872,34.1256,217500.0
2007-12-03 10:00:00,51.13,51.6,51.08,51.5,200900.0,34.1189,34.4326,34.0856,34.3658,200900.0
2007-12-03 10:30:00,51.51,51.85,51.48,51.58,264100.0,34.3725,34.5994,34.3525,34.4192,264100.0
2007-12-03 11:00:00,51.61,51.76,51.46,51.68,192800.0,34.4392,34.5393,34.3392,34.486,192800.0
2007-12-03 11:30:00,51.71,51.85,51.62,51.82,154800.0,34.506,34.5994,34.4459,34.5794,154800.0
2007-12-03 12:00:00,51.82,51.87,51.75,51.87,89000.0,34.5794,34.6127,34.5327,34.6127,89000.0
2007-12-03 12:30:00,51.87,51.99,51.87,51.96,122100.0,34.6127,34.6928,34.6127,34.6728,122100.0
2007-12-03 13:00:00,51.96,51.96,51.78,51.78,124900.0,34.6728,34.6728,34.5527,34.5527,124900.0
2007-12-03 13:30:00,51.78,51.82,51.51,51.52,116700.0,34.5527,34.5794,34.3725,34.3792,116700.0
2007-12-03 14:00:00,51.54,51.73,51.54,51.54,81400.0,34.3925,34.5193,34.3925,34.3925,81400.0
2007-12-03 14:30:00,51.54,51.74,51.47,51.68,94800.0,34.3925,34.526,34.3458,34.486,94800.0
2007-12-03 15:00:00,51.65,51.73,51.34,51.68,270000.0,34.4659,34.5193,34.2591,34.486,270000.0
2007-12-03 15:30:00,51.68,51.72,51.36,51.51,296800.0,34.486,34.5127,34.2724,34.3725,296800.0
2007-12-04 09:30:00,51.14,51.2,50.84,51.01,238200.0,34.1256,34.1657,33.9254,34.0389,238200.0
2007-12-04 10:00:00,51.0,51.39,50.95,51.34,141900.0,34.0322,34.2924,33.9988,34.2591,141900.0
2007-12-04 10:30:00,51.35,51.54,51.24,51.51,136600.0,34.2658,34.3925,34.1923,34.3725,136600.0
2007-12-04 11:00:00,51.49,51.77,51.47,51.73,114900.0,34.3592,34.546,34.3458,34.5193,114900.0
2007-12-04 11:30:00,51.73,51.88,51.54,51.82,202700.0,34.5193,34.6194,34.3925,34.5794,202700.0
2007-12-04 12:00:00,51.82,51.93,51.7,51.73,153100.0,34.5794,34.6528,34.4993,34.5193,153100.0
2007-12-04 12:30:00,51.73,51.78,51.57,51.57,73200.0,34.5193,34.5527,34.4126,34.4126,73200.0
2007-12-04 13:00:00,51.58,51.67,51.39,51.44,134000.0,34.4192,34.4793,34.2924,34.3258,134000.0
2007-12-04 13:30:00,51.44,51.57,51.38,51.41,89300.0,34.3258,34.4126,34.2858,34.3058,89300.0
2007-12-04 14:00:00,51.38,51.42,51.24,51.32,126900.0,34.2858,34.3125,34.1923,34.2457,126900.0
2007-12-04 14:30:00,51.32,51.53,51.3,51.48,93900.0,34.2457,34.3859,34.2324,34.3525,93900.0
2007-12-04 15:00:00,51.48,51.5,51.31,51.33,119600.0,34.3525,34.3658,34.2391,34.2524,119600.0
2007-12-04 15:30:00,51.32,51.36,51.06,51.19,320500.0,34.2457,34.2724,34.0722,34.159,320500.0
2007-12-05 09:30:00,51.56,52.0,51.38,51.77,307100.0,34.4059,34.6995,34.2858,34.546,307100.0
2007-12-05 10:00:00,51.77,51.82,51.61,51.8,274900.0,34.546,34.5794,34.4392,34.566,274900.0
2007-12-05 10:30:00,51.8,51.81,51.7,51.81,159300.0,34.566,34.5727,34.4993,34.5727,159300.0
2007-12-05 11:00:00,51.82,51.89,51.74,51.79,174100.0,34.5794,34.6261,34.526,34.5594,174100.0
2007-12-05 11:30:00,51.8,51.82,51.7,51.78,210500.0,34.566,34.5794,34.4993,34.5527,210500.0
2007-12-05 12:00:00,51.78,51.82,51.76,51.8,179600.0,34.5527,34.5794,34.5393,34.566,179600.0
2007-12-05 12:30:00,51.8,51.86,51.74,51.81,174800.0,34.566,34.6061,34.526,34.5727,174800.0
2007-12-05 13:00:00,51.8,51.84,51.65,51.78,154100.0,34.566,34.5927,34.4659,34.5527,154100.0
2007-12-05 13:30:00,51.76,51.78,51.65,51.75,177700.0,34.5393,34.5527,34.4659,34.5327,177700.0
2007-12-05 14:00:00,51.74,51.79,51.63,51.68,138400.0,34.526,34.5594,34.4526,34.486,138400.0
2007-12-05 14:30:00,51.69,51.79,51.65,51.72,134200.0,34.4926,34.5594,34.4659,34.5127,134200.0
2007-12-05 15:00:00,51.7,51.92,51.68,51.92,188500.0,34.4993,34.6461,34.486,34.6461,188500.0
2007-12-05 15:30:00,51.91,51.98,51.79,51.9,317000.0,34.6394,34.6861,34.5594,34.6328,317000.0
2007-12-06 09:30:00,51.91,52.77,51.75,52.64,320900.0,34.6394,35.2133,34.5327,35.1266,320900.0
2007-12-06 10:00:00,52.68,52.69,52.44,52.58,193600.0,35.1533,35.1599,34.9931,35.0865,193600.0
2007-12-06 10:30:00,52.58,52.58,52.34,52.52,96900.0,35.0865,35.0865,34.9264,35.0465,96900.0
2007-12-06 11:00:00,52.54,52.59,52.27,52.53,93600.0,35.0598,35.0932,34.8797,35.0532,93600.0
2007-12-06 11:30:00,52.55,52.6,52.5,52.5,74800.0,35.0665,35.0999,35.0331,35.0331,74800.0
2007-12-06 12:00:00,52.5,52.5,52.4,52.47,60800.0,35.0331,35.0331,34.9664,35.0131,60800.0
2007-12-06 12:30:00,52.47,52.58,52.43,52.53,61600.0,35.0131,35.0865,34.9864,35.0532,61600.0
2007-12-06 13:00:00,52.52,52.57,52.39,52.42,56500.0,35.0465,35.0799,34.9597,34.9798,56500.0
2007-12-06 13:30:00,52.43,52.64,52.41,52.59,69800.0,34.9864,35.1266,34.9731,35.0932,69800.0
2007-12-06 14:00:00,52.6,52.66,52.55,52.66,113500.0,35.0999,35.1399,35.0665,35.1399,113500.0
2007-12-06 14:30:00,52.65,52.93,52.64,52.9,131600.0,35.1332,35.3201,35.1266,35.3001,131600.0
2007-12-06 15:00:00,52.89,53.13,52.85,53.12,251500.0,35.2934,35.4535,35.2667,35.4469,251500.0
2007-12-06 15:30:00,53.1,53.22,52.87,53.0,488000.0,35.4335,35.5136,35.28,35.3668,488000.0
2007-12-07 09:30:00,52.98,53.77,52.98,53.72,229000.0,35.3534,35.8806,35.3534,35.8472,229000.0
2007-12-07 10:00:00,53.72,53.82,53.47,53.65,202300.0,35.8472,35.914,35.6804,35.8005,202300.0
2007-12-07 10:30:00,53.67,53.82,53.64,53.77,123200.0,35.8139,35.914,35.7939,35.8806,123200.0
2007-12-07 11:00:00,53.77,53.77,53.61,53.68,178700.0,35.8806,35.8806,35.7738,35.8206,178700.0
2007-12-07 11:30:00,53.68,53.99,53.67,53.93,126400.0,35.8206,36.0274,35.8139,35.9874,126400.0
2007-12-07 12:00:00,53.93,53.98,53.67,53.68,131500.0,35.9874,36.0207,35.8139,35.8206,131500.0
2007-12-07 12:30:00,53.66,53.81,53.66,53.78,63900.0,35.8072,35.9073,35.8072,35.8873,63900.0
2007-12-07 13:00:00,53.77,53.79,53.28,53.32,103800.0,35.8806,35.894,35.5536,35.5803,103800.0
2007-12-07 13:30:00,53.32,53.45,53.29,53.32,79000.0,35.5803,35.6671,35.5603,35.5803,79000.0
2007-12-07 14:00:00,53.33,53.43,53.19,53.23,74800.0,35.587,35.6537,35.4936,35.5203,74800.0
2007-12-07 14:30:00,53.22,53.27,53.13,53.14,83200.0,35.5136,35.547,35.4535,35.4602,83200.0
2007-12-07 15:00:00,53.16,53.45,53.14,53.4,234700.0,35.4736,35.6671,35.4602,35.6337,234700.0
2007-12-07 15:30:00,53.41,53.45,53.11,53.26,330400.0,35.6404,35.6671,35.4402,35.5403,330400.0
2007-12-10 09:30:00,53.36,53.72,53.08,53.3,226800.0,35.607,35.8472,35.4202,35.567,226800.0
2007-12-10 10:00:00,53.3,53.69,53.3,53.64,214400.0,35.567,35.8272,35.567,35.7939,214400.0
2007-12-10 10:30:00,53.65,53.71,53.43,53.57,104200.0,35.8005,35.8406,35.6537,35.7472,104200.0
2007-12-10 11:00:00,53.57,53.6,53.43,53.43,97200.0,35.7472,35.7672,35.6537,35.6537,97200.0
2007-12-10 11:30:00,53.43,53.49,53.21,53.22,127100.0,35.6537,35.6938,35.5069,35.5136,127100.0
2007-12-10 12:00:00,53.23,53.29,52.94,53.0,156800.0,35.5203,35.5603,35.3268,35.3668,156800.0
2007-12-10 12:30:00,53.0,53.01,52.84,52.85,89000.0,35.3668,35.3735,35.26,35.2667,89000.0
2007-12-10 13:00:00,52.85,52.99,52.82,52.82,109400.0,35.2667,35.3601,35.2467,35.2467,109400.0
2007-12-10 13:30:00,52.82,52.86,52.71,52.75,138600.0,35.2467,35.2734,35.1733,35.2,138600.0
2007-12-10 14:00:00,52.75,52.79,52.55,52.64,134200.0,35.2,35.2267,35.0665,35.1266,134200.0
2007-12-10 14:30:00,52.65,52.71,52.48,52.53,133500.0,35.1332,35.1733,35.0198,35.0532,133500.0
2007-12-10 15:00:00,52.53,52.78,52.46,52.76,199000.0,35.0532,35.22,35.0065,35.2066,199000.0
2007-12-10 15:30:00,52.77,52.79,52.55,52.71,488500.0,35.2133,35.2267,35.0665,35.1733,488500.0
2007-12-11 09:30:00,52.7,53.24,52.66,53.14,144900.0,35.1666,35.5269,35.1399,35.4602,144900.0
2007-12-11 10:00:00,53.16,53.2,52.77,52.9,125100.0,35.4736,35.5003,35.2133,35.3001,125100.0
2007-12-11 10:30:00,52.89,52.92,52.54,52.59,118500.0,35.2934,35.3134,35.0598,35.0932,118500.0
2007-12-11 11:00:00,52.57,52.6,52.49,52.56,126700.0,35.0799,35.0999,35.0265,35.0732,126700.0
2007-12-11 11:30:00,52.55,52.57,52.28,52.31,113100.0,35.0665,35.0799,34.8863,34.9064,113100.0
2007-12-11 12:00:00,52.31,52.45,52.31,52.41,88100.0,34.9064,34.9998,34.9064,34.9731,88100.0
2007-12-11 12:30:00,52.4,52.53,52.36,52.45,80900.0,34.9664,35.0532,34.9397,34.9998,80900.0
2007-12-11 13:00:00,52.46,52.67,52.45,52.65,83200.0,35.0065,35.1466,34.9998,35.1332,83200.0
2007-12-11 13:30:00,52.64,52.76,52.51,52.61,110100.0,35.1266,35.2066,35.0398,35.1065,110100.0
2007-12-11 14:00:00,52.61,52.89,51.84,51.95,266600.0,35.1065,35.2934,34.5927,34.6661,266600.0
2007-12-11 14:30:00,51.97,52.1,51.19,51.93,393800.0,34.6795,34.7662,34.159,34.6528,393800.0
2007-12-11 15:00:00,51.93,51.97,51.46,51.68,338500.0,34.6528,34.6795,34.3392,34.486,338500.0
2007-12-11 15:30:00,51.66,51.81,51.36,51.4,547900.0,34.4726,34.5727,34.2724,34.2991,547900.0
2007-12-12 09:30:00,52.65,53.11,52.28,52.43,340500.0,35.1332,35.4402,34.8863,34.9864,340500.0
2007-12-12 10:00:00,52.4,52.42,52.01,52.38,110100.0,34.9664,34.9798,34.7062,34.9531,110100.0
2007-12-12 10:30:00,52.38,52.39,51.69,51.71,232600.0,34.9531,34.9597,34.4926,34.506,232600.0
2007-12-12 11:00:00,51.71,52.14,51.71,51.85,152400.0,34.506,34.7929,34.506,34.5994,152400.0
2007-12-12 11:30:00,51.85,52.03,51.82,51.84,173900.0,34.5994,34.7195,34.5794,34.5927,173900.0
2007-12-12 12:00:00,51.85,51.87,51.63,51.7,145300.0,34.5994,34.6127,34.4526,34.4993,145300.0
2007-12-12 12:30:00,51.7,51.7,51.06,51.19,211500.0,34.4993,34.4993,34.0722,34.159,211500.0
2007-12-12 13:00:00,51.22,51.42,51.07,51.13,157400.0,34.179,34.3125,34.0789,34.1189,157400.0
2007-12-12 13:30:00,51.12,51.13,50.9,50.98,280300.0,34.1123,34.1189,33.9655,34.0189,280300.0
2007-12-12 14:00:00,51.0,51.05,50.75,50.77,242600.0,34.0322,34.0656,33.8654,33.8787,242600.0
2007-12-12 14:30:00,50.76,50.81,50.49,50.52,301500.0,33.872,33.9054,33.6919,33.7119,301500.0
2007-12-12 15:00:00,50.51,50.58,50.15,50.39,507700.0,33.7052,33.7519,33.465,33.6251,507700.0
2007-12-12 15:30:00,50.38,51.07,50.16,50.97,940700.0,33.6185,34.0789,33.4717,34.0122,940700.0
2007-12-13 09:30:00,50.77,51.98,50.54,50.72,176500.0,33.8787,34.6861,33.7252,33.8454,176500.0
2007-12-13 10:00:00,50.69,51.3,50.58,51.22,147000.0,33.8253,34.2324,33.7519,34.179,147000.0
2007-12-13 10:30:00,51.21,51.36,51.08,51.2,119100.0,34.1723,34.2724,34.0856,34.1657,119100.0
2007-12-13 11:00:00,51.16,51.2,50.95,51.08,143000.0,34.139,34.1657,33.9988,34.0856,143000.0
2007-12-13 11:30:00,51.08,51.28,50.94,51.0,242100.0,34.0856,34.219,33.9922,34.0322,242100.0
2007-12-13 12:00:00,50.98,50.98,50.77,50.8,152600.0,34.0189,34.0189,33.8787,33.8987,152600.0
2007-12-13 12:30:00,50.79,50.91,50.73,50.87,120100.0,33.8921,33.9721,33.852,33.9454,120100.0
2007-12-13 13:00:00,50.88,51.26,50.87,51.24,131100.0,33.9521,34.2057,33.9454,34.1923,131100.0
2007-12-13 13:30:00,51.24,51.25,50.96,51.21,82400.0,34.1923,34.199,34.0055,34.1723,82400.0
2007-12-13 14:00:00,51.22,51.48,51.16,51.37,135900.0,34.179,34.3525,34.139,34.2791,135900.0
2007-12-13 14:30:00,51.37,51.4,51.26,51.32,97500.0,34.2791,34.2991,34.2057,34.2457,97500.0
2007-12-13 15:00:00,51.32,51.53,51.21,51.5,184400.0,34.2457,34.3859,34.1723,34.3658,184400.0
2007-12-13 15:30:00,51.51,51.55,51.36,51.51,448200.0,34.3725,34.3992,34.2724,34.3725,448200.0
2007-12-14 09:30:00,50.98,51.0,50.61,50.75,219900.0,34.0189,34.0322,33.772,33.8654,219900.0
2007-12-14 10:00:00,50.75,51.0,50.72,50.76,119200.0,33.8654,34.0322,33.8454,33.872,119200.0
2007-12-14 10:30:00,50.76,50.9,50.73,50.79,109700.0,33.872,33.9655,33.852,33.8921,109700.0
2007-12-14 11:00:00,50.81,50.94,50.71,50.92,148100.0,33.9054,33.9922,33.8387,33.9788,148100.0
2007-12-14 11:30:00,50.93,50.98,50.72,50.75,110700.0,33.9855,34.0189,33.8454,33.8654,110700.0
2007-12-14 12:00:00,50.75,50.83,50.73,50.77,91800.0,33.8654,33.9188,33.852,33.8787,91800.0
2007-12-14 12:30:00,50.79,50.86,50.75,50.84,97000.0,33.8921,33.9388,33.8654,33.9254,97000.0
2007-12-14 13:00:00,50.85,50.91,50.74,50.83,95300.0,33.9321,33.9721,33.8587,33.9188,95300.0
2007-12-14 13:30:00,50.81,50.84,50.72,50.77,171900.0,33.9054,33.9254,33.8454,33.8787,171900.0
2007-12-14 14:00:00,50.78,50.89,50.72,50.73,123200.0,33.8854,33.9588,33.8454,33.852,123200.0
2007-12-14 14:30:00,50.72,50.8,50.67,50.68,178800.0,33.8454,33.8987,33.812,33.8187,178800.0
2007-12-14 15:00:00,50.68,50.71,50.56,50.65,198300.0,33.8187,33.8387,33.7386,33.7986,198300.0
2007-12-14 15:30:00,50.64,50.8,50.61,50.69,384200.0,33.792,33.8987,33.772,33.8253,384200.0
2007-12-17 09:30:00,50.52,50.75,50.4,50.49,231100.0,33.7119,33.8654,33.6318,33.6919,231100.0
2007-12-17 10:00:00,50.51,50.75,50.47,50.64,158600.0,33.7052,33.8654,33.6785,33.792,158600.0
2007-12-17 10:30:00,50.64,50.88,50.52,50.81,117300.0,33.792,33.9521,33.7119,33.9054,117300.0
2007-12-17 11:00:00,50.84,50.91,50.64,50.7,188000.0,33.9254,33.9721,33.792,33.832,188000.0
2007-12-17 11:30:00,50.7,50.86,50.65,50.86,123900.0,33.832,33.9388,33.7986,33.9388,123900.0
2007-12-17 12:00:00,50.86,50.96,50.82,50.91,111500.0,33.9388,34.0055,33.9121,33.9721,111500.0
2007-12-17 12:30:00,50.91,51.05,50.81,51.0,106400.0,33.9721,34.0656,33.9054,34.0322,106400.0
2007-12-17 13:00:00,51.01,51.02,50.67,50.71,196300.0,34.0389,34.0455,33.812,33.8387,196300.0
2007-12-17 13:30:00,50.71,50.77,50.44,50.47,177800.0,33.8387,33.8787,33.6585,33.6785,177800.0
2007-12-17 14:00:00,50.47,50.64,50.45,50.62,209500.0,33.6785,33.792,33.6652,33.7786,209500.0
2007-12-17 14:30:00,50.61,50.67,50.45,50.46,174600.0,33.772,33.812,33.6652,33.6719,174600.0
2007-12-17 15:00:00,50.46,50.47,50.09,50.11,284300.0,33.6719,33.6785,33.425,33.4383,284300.0
2007-12-17 15:30:00,50.11,50.28,50.0,50.06,559200.0,33.4383,33.5517,33.3649,33.4049,559200.0
2007-12-18 09:30:00,50.5,50.55,49.89,49.93,275000.0,33.6985,33.7319,33.2915,33.3182,275000.0
2007-12-18 10:00:00,49.93,50.02,49.79,50.01,214000.0,33.3182,33.3782,33.2248,33.3716,214000.0
2007-12-18 10:30:00,50.01,50.14,49.93,50.12,194300.0,33.3716,33.4583,33.3182,33.445,194300.0
2007-12-18 11:00:00,50.13,50.23,49.98,50.06,135100.0,33.4516,33.5184,33.3516,33.4049,135100.0
2007-12-18 11:30:00,50.03,50.11,49.8,49.83,181400.0,33.3849,33.4383,33.2314,33.2515,181400.0
2007-12-18 12:00:00,49.83,49.93,49.7,49.87,143300.0,33.2515,33.3182,33.1647,33.2782,143300.0
2007-12-18 12:30:00,49.87,49.9,49.7,49.82,128200.0,33.2782,33.2982,33.1647,33.2448,128200.0
2007-12-18 13:00:00,49.82,50.18,49.71,50.13,152700.0,33.2448,33.485,33.1714,33.4516,152700.0
2007-12-18 13:30:00,50.13,50.21,49.94,49.96,107800.0,33.4516,33.505,33.3249,33.3382,107800.0
2007-12-18 14:00:00,49.96,50.17,49.95,50.03,203500.0,33.3382,33.4783,33.3315,33.3849,203500.0
2007-12-18 14:30:00,50.03,50.15,49.85,49.89,180500.0,33.3849,33.465,33.2648,33.2915,180500.0
2007-12-18 15:00:00,49.88,50.05,49.87,50.02,251600.0,33.2848,33.3983,33.2782,33.3782,251600.0
2007-12-18 15:30:00,50.02,50.23,49.97,49.98,347000.0,33.3782,33.5184,33.3449,33.3516,347000.0
2007-12-19 09:30:00,49.14,49.78,48.03,49.45,1268600.0,32.791,33.2181,32.0503,32.9979,1268600.0
2007-12-19 10:00:00,49.52,49.89,49.11,49.18,332500.0,33.0446,33.2915,32.771,32.8177,332500.0
2007-12-19 10:30:00,49.16,49.47,49.06,49.2,200600.0,32.8044,33.0112,32.7376,32.8311,200600.0
2007-12-19 11:00:00,49.2,49.25,48.91,48.98,158800.0,32.8311,32.8644,32.6375,32.6843,158800.0
2007-12-19 11:30:00,48.97,49.09,48.83,48.93,188500.0,32.6776,32.7577,32.5842,32.6509,188500.0
2007-12-19 12:00:00,48.95,49.15,48.95,49.01,148100.0,32.6642,32.7977,32.6642,32.7043,148100.0
2007-12-19 12:30:00,49.0,49.03,48.88,48.97,235500.0,32.6976,32.7176,32.6175,32.6776,235500.0
2007-12-19 13:00:00,48.95,48.95,48.71,48.87,156700.0,32.6642,32.6642,32.5041,32.6109,156700.0
2007-12-19 13:30:00,48.86,48.95,48.7,48.95,160700.0,32.6042,32.6642,32.4974,32.6642,160700.0
2007-12-19 14:00:00,48.93,49.4,48.89,49.31,214800.0,32.6509,32.9645,32.6242,32.9045,214800.0
2007-12-19 14:30:00,49.32,49.35,49.02,49.04,187500.0,32.9111,32.9312,32.7109,32.7243,187500.0
2007-12-19 15:00:00,49.03,49.21,49.0,49.02,172800.0,32.7176,32.8377,32.6976,32.7109,172800.0
2007-12-19 15:30:00,49.03,49.12,48.97,49.06,473000.0,32.7176,32.7777,32.6776,32.7376,473000.0
2007-12-20 09:30:00,49.35,49.47,48.95,49.0,208800.0,32.9312,33.0112,32.6642,32.6976,208800.0
2007-12-20 10:00:00,49.0,49.28,48.99,49.19,145900.0,32.6976,32.8844,32.6909,32.8244,145900.0
2007-12-20 10:30:00,49.18,49.22,48.83,49.01,229600.0,32.8177,32.8444,32.5842,32.7043,229600.0
2007-12-20 11:00:00,49.0,49.01,48.78,48.97,155300.0,32.6976,32.7043,32.5508,32.6776,155300.0
2007-12-20 11:30:00,48.97,49.07,48.92,49.02,114300.0,32.6776,32.7443,32.6442,32.7109,114300.0
2007-12-20 12:00:00,49.01,49.08,48.82,48.82,222100.0,32.7043,32.751,32.5775,32.5775,222100.0
2007-12-20 12:30:00,48.82,48.89,48.71,48.79,324300.0,32.5775,32.6242,32.5041,32.5575,324300.0
2007-12-20 13:00:00,48.79,49.03,48.67,49.0,226800.0,32.5575,32.7176,32.4774,32.6976,226800.0
2007-12-20 13:30:00,48.99,49.03,48.92,49.0,207500.0,32.6909,32.7176,32.6442,32.6976,207500.0
2007-12-20 14:00:00,49.0,49.17,48.94,49.06,356300.0,32.6976,32.811,32.6576,32.7376,356300.0
2007-12-20 14:30:00,49.04,49.08,48.99,49.03,366400.0,32.7243,32.751,32.6909,32.7176,366400.0
2007-12-20 15:00:00,49.01,49.13,48.98,49.01,272500.0,32.7043,32.7843,32.6843,32.7043,272500.0
2007-12-20 15:30:00,49.01,49.44,49.01,49.43,495200.0,32.7043,32.9912,32.7043,32.9845,495200.0
2007-12-21 09:30:00,50.12,50.99,49.74,49.9,1900100.0,33.445,34.0255,33.1914,33.2982,1900100.0
2007-12-21 10:00:00,49.9,50.02,49.77,49.92,195200.0,33.2982,33.3782,33.2114,33.3115,195200.0
2007-12-21 10:30:00,49.93,50.03,49.85,49.9,251500.0,33.3182,33.3849,33.2648,33.2982,251500.0
2007-12-21 11:00:00,49.91,50.61,49.9,50.47,191400.0,33.3048,33.772,33.2982,33.6785,191400.0
2007-12-21 11:30:00,50.48,50.49,50.17,50.25,112300.0,33.6852,33.6919,33.4783,33.5317,112300.0
2007-12-21 12:00:00,50.26,50.32,50.22,50.24,84700.0,33.5384,33.5784,33.5117,33.5251,84700.0
2007-12-21 12:30:00,50.25,50.26,50.1,50.15,101100.0,33.5317,33.5384,33.4316,33.465,101100.0
2007-12-21 13:00:00,50.16,50.23,50.13,50.14,42700.0,33.4717,33.5184,33.4516,33.4583,42700.0
2007-12-21 13:30:00,50.15,50.19,50.1,50.11,66000.0,33.465,33.4917,33.4316,33.4383,66000.0
2007-12-21 14:00:00,50.12,50.18,50.09,50.14,88400.0,33.445,33.485,33.425,33.4583,88400.0
2007-12-21 14:30:00,50.14,50.16,50.08,50.12,162400.0,33.4583,33.4717,33.4183,33.445,162400.0
2007-12-21 15:00:00,50.12,50.14,50.01,50.02,164400.0,33.445,33.4583,33.3716,33.3782,164400.0
2007-12-21 15:30:00,50.02,50.06,49.92,50.02,483500.0,33.3782,33.4049,33.3115,33.3782,483500.0
2007-12-24 09:30:00,50.01,50.51,49.92,50.41,162000.0,33.3716,33.7052,33.3115,33.6385,162000.0
2007-12-24 10:00:00,50.42,50.58,50.38,50.48,115900.0,33.6452,33.7519,33.6185,33.6852,115900.0
2007-12-24 10:30:00,50.47,50.59,50.43,50.57,111700.0,33.6785,33.7586,33.6518,33.7453,111700.0
2007-12-24 11:00:00,50.58,50.87,50.57,50.85,124500.0,33.7519,33.9454,33.7453,33.9321,124500.0
2007-12-24 11:30:00,50.85,51.05,50.85,51.05,114400.0,33.9321,34.0656,33.9321,34.0656,114400.0
2007-12-24 12:00:00,51.04,51.05,50.88,50.9,105400.0,34.0589,34.0656,33.9521,33.9655,105400.0
2007-12-24 12:30:00,50.9,51.07,50.79,51.0,243300.0,33.9655,34.0789,33.8921,34.0322,243300.0
2007-12-24 13:00:00,51.01,51.01,50.97,50.97,22300.0,34.0389,34.0389,34.0122,34.0122,22300.0
2007-12-24 13:30:00,50.97,50.97,50.97,50.97,0.0,34.0122,34.0122,34.0122,34.0122,0.0
2007-12-24 14:00:00,50.97,50.97,50.97,50.97,0.0,34.0122,34.0122,34.0122,34.0122,0.0
2007-12-24 14:30:00,50.97,50.97,50.97,50.97,0.0,34.0122,34.0122,34.0122,34.0122,0.0
2007-12-24 15:00:00,50.97,50.97,50.97,50.97,0.0,34.0122,34.0122,34.0122,34.0122,0.0
2007-12-24 15:30:00,50.97,50.97,50.97,50.97,0.0,34.0122,34.0122,34.0122,34.0122,0.0
2007-12-26 09:30:00,51.1,51.1,50.72,50.9,96900.0,34.0989,34.0989,33.8454,33.9655,96900.0
2007-12-26 10:00:00,50.93,51.0,50.91,50.97,95700.0,33.9855,34.0322,33.9721,34.0122,95700.0
2007-12-26 10:30:00,50.97,51.0,50.93,51.0,65600.0,34.0122,34.0322,33.9855,34.0322,65600.0
2007-12-26 11:00:00,50.99,51.08,50.98,51.02,60600.0,34.0255,34.0856,34.0189,34.0455,60600.0
2007-12-26 11:30:00,51.02,51.04,50.9,50.93,79200.0,34.0455,34.0589,33.9655,33.9855,79200.0
2007-12-26 12:00:00,50.93,50.93,50.85,50.89,52800.0,33.9855,33.9855,33.9321,33.9588,52800.0
2007-12-26 12:30:00,50.89,51.0,50.86,51.0,45800.0,33.9588,34.0322,33.9388,34.0322,45800.0
2007-12-26 13:00:00,50.99,51.14,50.99,51.12,50600.0,34.0255,34.1256,34.0255,34.1123,50600.0
2007-12-26 13:30:00,51.13,51.15,51.04,51.15,49800.0,34.1189,34.1323,34.0589,34.1323,49800.0
2007-12-26 14:00:00,51.15,51.19,51.03,51.1,63800.0,34.1323,34.159,34.0522,34.0989,63800.0
2007-12-26 14:30:00,51.09,51.17,51.09,51.15,85900.0,34.0923,34.1456,34.0923,34.1323,85900.0
2007-12-26 15:00:00,51.15,51.16,51.07,51.11,68300.0,34.1323,34.139,34.0789,34.1056,68300.0
2007-12-26 15:30:00,51.11,51.15,51.04,51.08,144400.0,34.1056,34.1323,34.0589,34.0856,144400.0
2007-12-27 09:30:00,51.0,51.36,50.94,50.98,103000.0,34.0322,34.2724,33.9922,34.0189,103000.0
2007-12-27 10:00:00,50.98,51.3,50.98,51.18,72800.0,34.0189,34.2324,34.0189,34.1523,72800.0
2007-12-27 10:30:00,51.18,51.23,50.98,50.98,75300.0,34.1523,34.1857,34.0189,34.0189,75300.0
2007-12-27 11:00:00,50.98,51.12,50.96,51.11,41300.0,34.0189,34.1123,34.0055,34.1056,41300.0
2007-12-27 11:30:00,51.11,51.15,51.03,51.13,53300.0,34.1056,34.1323,34.0522,34.1189,53300.0
2007-12-27 12:00:00,51.13,51.17,51.1,51.11,37100.0,34.1189,34.1456,34.0989,34.1056,37100.0
2007-12-27 12:30:00,51.13,51.13,51.05,51.09,73600.0,34.1189,34.1189,34.0656,34.0923,73600.0
2007-12-27 13:00:00,51.08,51.09,50.94,51.0,74100.0,34.0856,34.0923,33.9922,34.0322,74100.0
2007-12-27 13:30:00,51.0,51.08,50.93,51.01,137300.0,34.0322,34.0856,33.9855,34.0389,137300.0
2007-12-27 14:00:00,51.01,51.18,51.0,51.07,136400.0,34.0389,34.1523,34.0322,34.0789,136400.0
2007-12-27 14:30:00,51.07,51.11,50.97,51.07,109900.0,34.0789,34.1056,34.0122,34.0789,109900.0
2007-12-27 15:00:00,51.07,51.13,50.92,50.93,205700.0,34.0789,34.1189,33.9788,33.9855,205700.0
2007-12-27 15:30:00,50.94,50.98,50.78,50.86,178200.0,33.9922,34.0189,33.8854,33.9388,178200.0
2007-12-28 09:30:00,51.07,51.43,50.9,51.03,218200.0,34.0789,34.3191,33.9655,34.0522,218200.0
2007-12-28 10:00:00,51.03,51.03,50.65,50.98,99200.0,34.0522,34.0522,33.7986,34.0189,99200.0
2007-12-28 10:30:00,51.0,51.0,50.91,50.91,14100.0,34.0322,34.0322,33.9721,33.9721,14100.0
2007-12-28 11:00:00,50.92,51.1,50.88,51.05,144100.0,33.9788,34.0989,33.9521,34.0656,144100.0
2007-12-28 11:30:00,51.06,51.06,50.9,50.96,88500.0,34.0722,34.0722,33.9655,34.0055,88500.0
2007-12-28 12:00:00,50.95,51.02,50.9,50.95,87000.0,33.9988,34.0455,33.9655,33.9988,87000.0
2007-12-28 12:30:00,50.95,50.95,50.82,50.88,46700.0,33.9988,33.9988,33.9121,33.9521,46700.0
2007-12-28 13:00:00,50.86,50.96,50.86,50.94,39800.0,33.9388,34.0055,33.9388,33.9922,39800.0
2007-12-28 13:30:00,50.94,51.0,50.86,50.95,53900.0,33.9922,34.0322,33.9388,33.9988,53900.0
2007-12-28 14:00:00,50.93,51.0,50.82,50.96,79800.0,33.9855,34.0322,33.9121,34.0055,79800.0
2007-12-28 14:30:00,50.96,51.0,50.84,50.9,57300.0,34.0055,34.0322,33.9254,33.9655,57300.0
2007-12-28 15:00:00,50.9,51.01,50.84,50.9,106400.0,33.9655,34.0389,33.9254,33.9655,106400.0
2007-12-28 15:30:00,50.91,51.04,50.87,50.95,207200.0,33.9721,34.0589,33.9454,33.9988,207200.0
2007-12-31 09:30:00,50.74,50.85,50.39,50.39,86600.0,33.8587,33.9321,33.6251,33.6251,86600.0
2007-12-31 10:00:00,50.39,50.74,50.39,50.73,67200.0,33.6251,33.8587,33.6251,33.852,67200.0
2007-12-31 10:30:00,50.73,50.77,50.45,50.59,80000.0,33.852,33.8787,33.6652,33.7586,80000.0
2007-12-31 11:00:00,50.6,50.67,50.46,50.49,64000.0,33.7653,33.812,33.6719,33.6919,64000.0
2007-12-31 11:30:00,50.49,50.53,50.48,50.49,25800.0,33.6919,33.7186,33.6852,33.6919,25800.0
2007-12-31 12:00:00,50.48,50.49,50.35,50.35,49900.0,33.6852,33.6919,33.5985,33.5985,49900.0
2007-12-31 12:30:00,50.35,50.55,50.34,50.51,53100.0,33.5985,33.7319,33.5918,33.7052,53100.0
2007-12-31 13:00:00,50.51,50.6,50.49,50.56,41700.0,33.7052,33.7653,33.6919,33.7386,41700.0
2007-12-31 13:30:00,50.56,50.59,50.53,50.53,46500.0,33.7386,33.7586,33.7186,33.7186,46500.0
2007-12-31 14:00:00,50.53,50.63,50.47,50.52,58700.0,33.7186,33.7853,33.6785,33.7119,58700.0
2007-12-31 14:30:00,50.51,50.57,50.43,50.54,59200.0,33.7052,33.7453,33.6518,33.7252,59200.0
2007-12-31 15:00:00,50.53,50.67,50.48,50.66,175700.0,33.7186,33.812,33.6852,33.8053,175700.0
2007-12-31 15:30:00,50.66,50.68,50.44,50.44,287700.0,33.8053,33.8187,33.6585,33.6585,287700.0
2008-01-02 09:30:00,49.51,50.57,49.15,50.32,292600.0,33.0379,33.7453,32.7977,33.5784,292600.0
2008-01-02 10:00:00,50.31,50.31,49.88,49.96,408000.0,33.5718,33.5718,33.2848,33.3382,408000.0
2008-01-02 10:30:00,49.95,50.01,49.81,49.91,156200.0,33.3315,33.3716,33.2381,33.3048,156200.0
2008-01-02 11:00:00,49.9,49.96,49.61,49.66,343400.0,33.2982,33.3382,33.1047,33.138,343400.0
2008-01-02 11:30:00,49.66,49.7,49.42,49.54,140000.0,33.138,33.1647,32.9779,33.0579,140000.0
2008-01-02 12:00:00,49.54,49.65,49.5,49.58,139100.0,33.0579,33.1313,33.0312,33.0846,139100.0
2008-01-02 12:30:00,49.58,49.66,49.56,49.59,89000.0,33.0846,33.138,33.0713,33.0913,89000.0
2008-01-02 13:00:00,49.59,49.65,49.48,49.59,159900.0,33.0913,33.1313,33.0179,33.0913,159900.0
2008-01-02 13:30:00,49.58,49.76,49.52,49.71,110000.0,33.0846,33.2047,33.0446,33.1714,110000.0
2008-01-02 14:00:00,49.72,50.17,49.68,49.93,222400.0,33.1781,33.4783,33.1514,33.3182,222400.0
2008-01-02 14:30:00,49.95,49.97,49.56,49.59,146100.0,33.3315,33.3449,33.0713,33.0913,146100.0
2008-01-02 15:00:00,49.58,49.58,49.42,49.46,326600.0,33.0846,33.0846,32.9779,33.0046,326600.0
2008-01-02 15:30:00,49.46,49.48,49.37,49.4,525300.0,33.0046,33.0179,32.9445,32.9645,525300.0
2008-01-03 09:30:00,49.39,49.67,49.05,49.24,233000.0,32.9578,33.1447,32.731,32.8578,233000.0
2008-01-03 10:00:00,49.25,49.44,48.91,48.96,179200.0,32.8644,32.9912,32.6375,32.6709,179200.0
2008-01-03 10:30:00,48.98,49.09,48.73,48.73,226900.0,32.6843,32.7577,32.5174,32.5174,226900.0
2008-01-03 11:00:00,48.73,48.83,48.59,48.6,295700.0,32.5174,32.5842,32.424,32.4307,295700.0
2008-01-03 11:30:00,48.59,48.6,48.31,48.32,279500.0,32.424,32.4307,32.2372,32.2438,279500.0
2008-01-03 12:00:00,48.31,48.37,48.3,48.35,232800.0,32.2372,32.2772,32.2305,32.2639,232800.0
2008-01-03 12:30:00,48.35,48.35,48.05,48.25,288000.0,32.2639,32.2639,32.0637,32.1971,288000.0
2008-01-03 13:00:00,48.24,48.28,48.19,48.24,572300.0,32.1905,32.2171,32.1571,32.1905,572300.0
2008-01-03 13:30:00,48.24,48.66,48.23,48.57,588300.0,32.1905,32.4707,32.1838,32.4107,588300.0
2008-01-03 14:00:00,48.56,48.97,48.53,48.59,607200.0,32.404,32.6776,32.384,32.424,607200.0
2008-01-03 14:30:00,48.59,48.91,48.56,48.65,467800.0,32.424,32.6375,32.404,32.464,467800.0
2008-01-03 15:00:00,48.65,48.8,48.6,48.66,891600.0,32.464,32.5641,32.4307,32.4707,891600.0
2008-01-03 15:30:00,48.66,48.73,48.55,48.67,681400.0,32.4707,32.5174,32.3973,32.4774,681400.0
2008-01-04 09:30:00,48.41,48.45,47.92,48.32,394200.0,32.3039,32.3306,31.9769,32.2438,394200.0
2008-01-04 10:00:00,48.33,48.43,48.21,48.3,477100.0,32.2505,32.3172,32.1704,32.2305,477100.0
2008-01-04 10:30:00,48.31,48.34,47.85,47.9,442800.0,32.2372,32.2572,31.9302,31.9636,442800.0
2008-01-04 11:00:00,47.9,48.09,47.76,48.03,295800.0,31.9636,32.0904,31.8702,32.0503,295800.0
2008-01-04 11:30:00,48.03,48.05,47.97,47.98,276900.0,32.0503,32.0637,32.0103,32.017,276900.0
2008-01-04 12:00:00,47.99,48.46,47.98,48.07,182700.0,32.0236,32.3373,32.017,32.077,182700.0
2008-01-04 12:30:00,48.06,48.15,48.0,48.09,90400.0,32.0703,32.1304,32.0303,32.0904,90400.0
2008-01-04 13:00:00,48.09,48.11,47.99,48.06,94700.0,32.0904,32.1037,32.0236,32.0703,94700.0
2008-01-04 13:30:00,48.07,48.23,47.95,48.1,191500.0,32.077,32.1838,31.9969,32.097,191500.0
2008-01-04 14:00:00,48.1,48.11,47.77,47.77,238900.0,32.097,32.1037,31.8768,31.8768,238900.0
2008-01-04 14:30:00,47.79,47.95,47.75,47.94,237700.0,31.8902,31.9969,31.8635,31.9903,237700.0
2008-01-04 15:00:00,47.95,48.18,47.93,48.08,377400.0,31.9969,32.1504,31.9836,32.0837,377400.0
2008-01-04 15:30:00,48.08,48.19,47.91,47.92,465400.0,32.0837,32.1571,31.9702,31.9769,465400.0
2008-01-07 09:30:00,48.08,48.38,47.97,48.02,317300.0,32.0837,32.2839,32.0103,32.0436,317300.0
2008-01-07 10:00:00,48.03,48.07,47.48,47.58,473000.0,32.0503,32.077,31.6833,31.75,473000.0
2008-01-07 10:30:00,47.58,47.81,47.45,47.53,412800.0,31.75,31.9035,31.6633,31.7167,412800.0
2008-01-07 11:00:00,47.53,47.81,47.46,47.79,264500.0,31.7167,31.9035,31.67,31.8902,264500.0
2008-01-07 11:30:00,47.79,48.03,47.76,47.91,137000.0,31.8902,32.0503,31.8702,31.9702,137000.0
2008-01-07 12:00:00,47.91,48.24,47.86,48.14,169700.0,31.9702,32.1905,31.9369,32.1237,169700.0
2008-01-07 12:30:00,48.13,48.3,48.04,48.1,105400.0,32.1171,32.2305,32.057,32.097,105400.0
2008-01-07 13:00:00,48.09,48.15,47.99,48.05,84800.0,32.0904,32.1304,32.0236,32.0637,84800.0
2008-01-07 13:30:00,48.04,48.04,47.82,47.97,133700.0,32.057,32.057,31.9102,32.0103,133700.0
2008-01-07 14:00:00,47.98,48.03,47.71,47.82,213100.0,32.017,32.0503,31.8368,31.9102,213100.0
2008-01-07 14:30:00,47.81,48.06,47.75,47.92,226300.0,31.9035,32.0703,31.8635,31.9769,226300.0
2008-01-07 15:00:00,47.92,48.01,47.78,47.87,349000.0,31.9769,32.037,31.8835,31.9436,349000.0
2008-01-07 15:30:00,47.87,48.27,47.79,48.18,551600.0,31.9436,32.2105,31.8902,32.1504,551600.0
2008-01-08 09:30:00,48.33,48.51,48.03,48.11,246600.0,32.2505,32.3706,32.0503,32.1037,246600.0
2008-01-08 10:00:00,48.12,48.54,48.07,48.12,175700.0,32.1104,32.3906,32.077,32.1104,175700.0
2008-01-08 10:30:00,48.11,48.16,47.71,47.75,214200.0,32.1037,32.1371,31.8368,31.8635,214200.0
2008-01-08 11:00:00,47.75,47.79,47.34,47.38,224600.0,31.8635,31.8902,31.5899,31.6166,224600.0
2008-01-08 11:30:00,47.39,47.4,47.1,47.19,262300.0,31.6233,31.6299,31.4297,31.4898,262300.0
2008-01-08 12:00:00,47.18,47.22,46.92,47.16,293900.0,31.4831,31.5098,31.3096,31.4698,293900.0
2008-01-08 12:30:00,47.17,47.24,47.01,47.24,188400.0,31.4764,31.5232,31.3697,31.5232,188400.0
2008-01-08 13:00:00,47.25,47.44,47.16,47.38,211200.0,31.5298,31.6566,31.4698,31.6166,211200.0
2008-01-08 13:30:00,47.38,47.64,47.34,47.64,184300.0,31.6166,31.7901,31.5899,31.7901,184300.0
2008-01-08 14:00:00,47.63,47.66,47.49,47.55,125100.0,31.7834,31.8034,31.69,31.73,125100.0
2008-01-08 14:30:00,47.55,47.76,47.26,47.26,267900.0,31.73,31.8702,31.5365,31.5365,267900.0
2008-01-08 15:00:00,47.25,47.43,47.1,47.11,439800.0,31.5298,31.6499,31.4297,31.4364,439800.0
2008-01-08 15:30:00,47.1,47.27,46.8,46.87,825100.0,31.4297,31.5432,31.2295,31.2763,825100.0
2008-01-09 09:30:00,46.92,47.64,46.51,47.51,299500.0,31.3096,31.7901,31.036,31.7033,299500.0
2008-01-09 10:00:00,47.51,47.86,47.45,47.7,290400.0,31.7033,31.9369,31.6633,31.8301,290400.0
2008-01-09 10:30:00,47.7,47.82,47.21,47.51,338400.0,31.8301,31.9102,31.5031,31.7033,338400.0
2008-01-09 11:00:00,47.51,47.53,47.22,47.33,284100.0,31.7033,31.7167,31.5098,31.5832,284100.0
2008-01-09 11:30:00,47.34,47.38,47.06,47.33,323700.0,31.5899,31.6166,31.403,31.5832,323700.0
2008-01-09 12:00:00,47.35,47.41,47.21,47.29,202200.0,31.5966,31.6366,31.5031,31.5565,202200.0
2008-01-09 12:30:00,47.28,47.28,46.87,47.08,145800.0,31.5498,31.5498,31.2763,31.4164,145800.0
2008-01-09 13:00:00,47.1,47.17,46.88,46.95,101500.0,31.4297,31.4764,31.2829,31.3296,101500.0
2008-01-09 13:30:00,46.96,47.07,46.8,46.89,155400.0,31.3363,31.4097,31.2295,31.2896,155400.0
2008-01-09 14:00:00,46.91,47.08,46.74,46.87,221500.0,31.3029,31.4164,31.1895,31.2763,221500.0
2008-01-09 14:30:00,46.87,46.98,46.61,46.72,512400.0,31.2763,31.3497,31.1028,31.1762,512400.0
2008-01-09 15:00:00,46.71,47.13,46.67,46.89,680700.0,31.1695,31.4498,31.1428,31.2896,680700.0
2008-01-09 15:30:00,46.91,47.34,46.83,47.34,635700.0,31.3029,31.5899,31.2496,31.5899,635700.0
2008-01-10 09:30:00,46.97,47.3,46.66,47.26,301300.0,31.343,31.5632,31.1361,31.5365,301300.0
2008-01-10 10:00:00,47.26,47.76,47.24,47.7,274800.0,31.5365,31.8702,31.5232,31.8301,274800.0
2008-01-10 10:30:00,47.7,48.0,47.32,47.32,232300.0,31.8301,32.0303,31.5765,31.5765,232300.0
2008-01-10 11:00:00,47.32,47.37,47.04,47.3,232800.0,31.5765,31.6099,31.3897,31.5632,232800.0
2008-01-10 11:30:00,47.31,47.51,47.14,47.48,169600.0,31.5699,31.7033,31.4564,31.6833,169600.0
2008-01-10 12:00:00,47.46,48.2,47.42,48.06,237500.0,31.67,32.1638,31.6433,32.0703,237500.0
2008-01-10 12:30:00,48.09,48.37,47.59,48.14,245800.0,32.0904,32.2772,31.7567,32.1237,245800.0
2008-01-10 13:00:00,48.12,48.26,47.83,48.13,213700.0,32.1104,32.2038,31.9169,32.1171,213700.0
2008-01-10 13:30:00,48.09,48.17,47.62,47.67,218700.0,32.0904,32.1437,31.7767,31.8101,218700.0
2008-01-10 14:00:00,47.65,48.22,47.61,48.14,262500.0,31.7967,32.1771,31.7701,32.1237,262500.0
2008-01-10 14:30:00,48.12,48.64,48.11,48.46,197600.0,32.1104,32.4574,32.1037,32.3373,197600.0
2008-01-10 15:00:00,48.45,48.53,48.22,48.37,274400.0,32.3306,32.384,32.1771,32.2772,274400.0
2008-01-10 15:30:00,48.37,48.44,47.75,47.8,825600.0,32.2772,32.3239,31.8635,31.8968,825600.0
2008-01-11 09:30:00,47.45,47.55,46.91,47.18,368100.0,31.6633,31.73,31.3029,31.4831,368100.0
2008-01-11 10:00:00,47.21,47.22,46.86,46.98,166900.0,31.5031,31.5098,31.2696,31.3497,166900.0
2008-01-11 10:30:00,46.98,47.27,46.95,47.19,278400.0,31.3497,31.5432,31.3296,31.4898,278400.0
2008-01-11 11:00:00,47.18,47.23,46.85,46.9,218900.0,31.4831,31.5165,31.2629,31.2963,218900.0
2008-01-11 11:30:00,46.91,47.18,46.73,46.74,190100.0,31.3029,31.4831,31.1828,31.1895,190100.0
2008-01-11 12:00:00,46.74,46.9,46.55,46.64,198100.0,31.1895,31.2963,31.0627,31.1228,198100.0
2008-01-11 12:30:00,46.64,46.7,46.45,46.68,265700.0,31.1228,31.1628,30.996,31.1495,265700.0
2008-01-11 13:00:00,46.66,46.72,46.36,46.71,290500.0,31.1361,31.1762,30.9359,31.1695,290500.0
2008-01-11 13:30:00,46.72,46.88,46.57,46.69,247600.0,31.1762,31.2829,31.0761,31.1561,247600.0
2008-01-11 14:00:00,46.71,46.76,46.53,46.55,251600.0,31.1695,31.2029,31.0494,31.0627,251600.0
2008-01-11 14:30:00,46.57,46.61,46.2,46.33,358300.0,31.0761,31.1028,30.8292,30.9159,358300.0
2008-01-11 15:00:00,46.33,46.58,46.32,46.54,451100.0,30.9159,31.0827,30.9092,31.056,451100.0
2008-01-11 15:30:00,46.52,46.67,46.42,46.47,609800.0,31.0427,31.1428,30.976,31.0093,609800.0
2008-01-14 09:30:00,46.92,47.02,46.48,46.72,261900.0,31.3096,31.3764,31.016,31.1762,261900.0
2008-01-14 10:00:00,46.72,47.03,46.72,46.98,284100.0,31.1762,31.383,31.1762,31.3497,284100.0
2008-01-14 10:30:00,47.0,47.02,46.96,46.98,233100.0,31.363,31.3764,31.3363,31.3497,233100.0
2008-01-14 11:00:00,46.99,47.07,46.96,46.97,269000.0,31.3563,31.4097,31.3363,31.343,269000.0
2008-01-14 11:30:00,46.97,47.09,46.95,46.95,114900.0,31.343,31.4231,31.3296,31.3296,114900.0
2008-01-14 12:00:00,46.95,47.06,46.91,46.97,75100.0,31.3296,31.403,31.3029,31.343,75100.0
2008-01-14 12:30:00,46.97,47.11,46.94,47.05,73200.0,31.343,31.4364,31.323,31.3964,73200.0
2008-01-14 13:00:00,47.07,47.07,46.94,46.98,91300.0,31.4097,31.4097,31.323,31.3497,91300.0
2008-01-14 13:30:00,46.98,47.13,46.96,47.05,155200.0,31.3497,31.4498,31.3363,31.3964,155200.0
2008-01-14 14:00:00,47.05,47.1,46.84,46.89,130600.0,31.3964,31.4297,31.2562,31.2896,130600.0
2008-01-14 14:30:00,46.87,47.11,46.86,47.08,168000.0,31.2763,31.4364,31.2696,31.4164,168000.0
2008-01-14 15:00:00,47.08,47.26,47.07,47.26,267400.0,31.4164,31.5365,31.4097,31.5365,267400.0
2008-01-14 15:30:00,47.25,47.45,47.16,47.35,467900.0,31.5298,31.6633,31.4698,31.5966,467900.0
2008-01-15 09:30:00,46.18,46.81,46.12,46.76,397300.0,30.8158,31.2362,30.7758,31.2029,397300.0
2008-01-15 10:00:00,46.75,46.78,46.25,46.44,318200.0,31.1962,31.2162,30.8625,30.9893,318200.0
2008-01-15 10:30:00,46.43,46.85,46.41,46.67,260800.0,30.9826,31.2629,30.9693,31.1428,260800.0
2008-01-15 11:00:00,46.67,46.79,46.65,46.75,150600.0,31.1428,31.2229,31.1295,31.1962,150600.0
2008-01-15 11:30:00,46.75,46.8,46.32,46.43,200300.0,31.1962,31.2295,30.9092,30.9826,200300.0
2008-01-15 12:00:00,46.42,46.74,46.4,46.52,159200.0,30.976,31.1895,30.9626,31.0427,159200.0
2008-01-15 12:30:00,46.53,46.68,46.38,46.67,131700.0,31.0494,31.1495,30.9493,31.1428,131700.0
2008-01-15 13:00:00,46.68,46.84,46.47,46.52,506700.0,31.1495,31.2562,31.0093,31.0427,506700.0
2008-01-15 13:30:00,46.55,46.55,46.3,46.32,150300.0,31.0627,31.0627,30.8959,30.9092,150300.0
2008-01-15 14:00:00,46.32,46.52,46.26,46.52,162500.0,30.9092,31.0427,30.8692,31.0427,162500.0
2008-01-15 14:30:00,46.5,46.56,46.07,46.14,414700.0,31.0294,31.0694,30.7424,30.7891,414700.0
2008-01-15 15:00:00,46.17,46.57,46.1,46.46,366200.0,30.8091,31.0761,30.7624,31.0027,366200.0
2008-01-15 15:30:00,46.46,46.69,46.28,46.29,426800.0,31.0027,31.1561,30.8826,30.8892,426800.0
2008-01-16 09:30:00,46.13,46.8,45.5,46.5,614300.0,30.7825,31.2295,30.3621,31.0294,614300.0
2008-01-16 10:00:00,46.49,46.63,46.19,46.2,350400.0,31.0227,31.1161,30.8225,30.8292,350400.0
2008-01-16 10:30:00,46.19,46.34,45.86,45.91,282000.0,30.8225,30.9226,30.6023,30.6357,282000.0
2008-01-16 11:00:00,45.9,46.49,45.9,46.47,254600.0,30.629,31.0227,30.629,31.0093,254600.0
2008-01-16 11:30:00,46.48,46.73,46.1,46.57,255300.0,31.016,31.1828,30.7624,31.0761,255300.0
2008-01-16 12:00:00,46.59,46.69,46.31,46.49,554700.0,31.0894,31.1561,30.9026,31.0227,554700.0
2008-01-16 12:30:00,46.49,46.65,46.28,46.32,163400.0,31.0227,31.1295,30.8826,30.9092,163400.0
2008-01-16 13:00:00,46.32,46.45,46.15,46.18,148300.0,30.9092,30.996,30.7958,30.8158,148300.0
2008-01-16 13:30:00,46.16,46.24,46.02,46.15,246200.0,30.8025,30.8559,30.7091,30.7958,246200.0
2008-01-16 14:00:00,46.14,46.41,46.04,46.4,423700.0,30.7891,30.9693,30.7224,30.9626,423700.0
2008-01-16 14:30:00,46.4,46.69,46.38,46.4,326400.0,30.9626,31.1561,30.9493,30.9626,326400.0
2008-01-16 15:00:00,46.42,46.7,46.36,46.55,334600.0,30.976,31.1628,30.9359,31.0627,334600.0
2008-01-16 15:30:00,46.47,46.66,46.09,46.21,617500.0,31.0093,31.1361,30.7558,30.8358,617500.0
2008-01-17 09:30:00,46.25,46.77,46.22,46.64,244900.0,30.8625,31.2095,30.8425,31.1228,244900.0
2008-01-17 10:00:00,46.62,46.63,45.7,46.03,306600.0,31.1094,31.1161,30.4955,30.7157,306600.0
2008-01-17 10:30:00,46.01,46.27,45.63,46.07,208200.0,30.7024,30.8759,30.4488,30.7424,208200.0
2008-01-17 11:00:00,46.07,46.29,45.87,46.02,154700.0,30.7424,30.8892,30.609,30.7091,154700.0
2008-01-17 11:30:00,46.02,46.21,45.68,45.79,154500.0,30.7091,30.8358,30.4822,30.5556,154500.0
2008-01-17 12:00:00,45.79,45.85,45.54,45.65,189800.0,30.5556,30.5956,30.3887,30.4622,189800.0
2008-01-17 12:30:00,45.65,45.72,45.38,45.52,205900.0,30.4622,30.5089,30.282,30.3754,205900.0
2008-01-17 13:00:00,45.52,45.84,45.41,45.53,159700.0,30.3754,30.5889,30.302,30.3821,159700.0
2008-01-17 13:30:00,45.55,45.65,45.07,45.11,210200.0,30.3954,30.4622,30.0751,30.1018,210200.0
2008-01-17 14:00:00,45.12,45.27,44.85,44.87,416700.0,30.1085,30.2086,29.9283,29.9417,416700.0
2008-01-17 14:30:00,44.88,45.16,44.8,44.98,368600.0,29.9483,30.1352,29.8949,30.0151,368600.0
2008-01-17 15:00:00,44.98,45.4,44.93,45.07,678400.0,30.0151,30.2953,29.9817,30.0751,678400.0
2008-01-17 15:30:00,45.07,45.09,44.78,44.9,1123400.0,30.0751,30.0885,29.8816,29.9617,1123400.0
2008-01-18 09:30:00,45.16,45.78,44.79,44.88,696800.0,30.1352,30.5489,29.8883,29.9483,696800.0
2008-01-18 10:00:00,44.88,45.56,44.88,45.29,343700.0,29.9483,30.4021,29.9483,30.2219,343700.0
2008-01-18 10:30:00,45.3,45.35,44.77,45.01,248800.0,30.2286,30.262,29.8749,30.0351,248800.0
2008-01-18 11:00:00,45.03,45.1,44.45,44.57,237100.0,30.0484,30.0951,29.6614,29.7415,237100.0
2008-01-18 11:30:00,44.55,44.7,43.82,43.88,346200.0,29.7281,29.8282,29.241,29.281,346200.0
2008-01-18 12:00:00,43.88,44.86,43.84,44.79,506500.0,29.281,29.935,29.2543,29.8883,506500.0
2008-01-18 12:30:00,44.81,44.95,44.09,44.17,387000.0,29.9016,29.995,29.4212,29.4746,387000.0
2008-01-18 13:00:00,44.17,44.45,44.07,44.43,245100.0,29.4746,29.6614,29.4078,29.648,245100.0
2008-01-18 13:30:00,44.43,44.71,44.2,44.58,277700.0,29.648,29.8349,29.4946,29.7481,277700.0
2008-01-18 14:00:00,44.58,44.62,44.18,44.32,453300.0,29.7481,29.7748,29.4812,29.5746,453300.0
2008-01-18 14:30:00,44.32,44.37,44.01,44.34,552000.0,29.5746,29.608,29.3678,29.588,552000.0
2008-01-18 15:00:00,44.34,44.43,43.94,43.95,592400.0,29.588,29.648,29.3211,29.3277,592400.0
2008-01-18 15:30:00,43.95,44.39,43.9,44.23,1147000.0,29.3277,29.6214,29.2944,29.5146,1147000.0
2008-01-22 09:30:00,41.36,45.14,41.36,44.34,1049900.0,27.5994,30.1218,27.5994,29.588,1049900.0
2008-01-22 10:00:00,44.32,45.3,44.11,44.81,785200.0,29.5746,30.2286,29.4345,29.9016,785200.0
2008-01-22 10:30:00,44.81,45.17,44.19,44.4,620700.0,29.9016,30.1418,29.4879,29.628,620700.0
2008-01-22 11:00:00,44.4,44.98,44.12,44.18,423300.0,29.628,30.0151,29.4412,29.4812,423300.0
2008-01-22 11:30:00,44.19,44.35,43.67,44.17,474700.0,29.4879,29.5947,29.1409,29.4746,474700.0
2008-01-22 12:00:00,44.18,44.6,44.12,44.4,364800.0,29.4812,29.7615,29.4412,29.628,364800.0
2008-01-22 12:30:00,44.39,44.8,43.95,44.65,333000.0,29.6214,29.8949,29.3277,29.7949,333000.0
2008-01-22 13:00:00,44.63,44.72,44.3,44.41,292800.0,29.7815,29.8416,29.5613,29.6347,292800.0
2008-01-22 13:30:00,44.41,44.79,44.37,44.59,423300.0,29.6347,29.8883,29.608,29.7548,423300.0
2008-01-22 14:00:00,44.6,44.64,44.36,44.39,388600.0,29.7615,29.7882,29.6013,29.6214,388600.0
2008-01-22 14:30:00,44.41,45.19,44.38,45.07,775200.0,29.6347,30.1552,29.6147,30.0751,775200.0
2008-01-22 15:00:00,45.08,45.34,44.95,45.13,632300.0,30.0818,30.2553,29.995,30.1152,632300.0
2008-01-22 15:30:00,45.13,45.4,44.91,45.27,952600.0,30.1152,30.2953,29.9684,30.2086,952600.0
2008-01-23 09:30:00,45.3,47.55,44.38,47.55,2402100.0,30.2286,31.73,29.6147,31.73,2402100.0
2008-01-23 10:00:00,47.5,49.13,47.04,48.52,1683100.0,31.6967,32.7843,31.3897,32.3773,1683100.0
2008-01-23 10:30:00,48.52,48.65,47.85,47.92,1043500.0,32.3773,32.464,31.9302,31.9769,1043500.0
2008-01-23 11:00:00,47.97,48.12,47.62,47.83,711000.0,32.0103,32.1104,31.7767,31.9169,711000.0
2008-01-23 11:30:00,47.84,47.95,47.15,47.58,709300.0,31.9235,31.9969,31.4631,31.75,709300.0
2008-01-23 12:00:00,47.58,48.0,47.36,47.38,865100.0,31.75,32.0303,31.6032,31.6166,865100.0
2008-01-23 12:30:00,47.38,47.73,47.0,47.58,561600.0,31.6166,31.8501,31.363,31.75,561600.0
2008-01-23 13:00:00,47.53,48.17,47.39,48.04,528000.0,31.7167,32.1437,31.6233,32.057,528000.0
2008-01-23 13:30:00,48.03,48.64,47.83,48.64,431700.0,32.0503,32.4574,31.9169,32.4574,431700.0
2008-01-23 14:00:00,48.61,48.9,48.0,48.21,641400.0,32.4374,32.6309,32.0303,32.1704,641400.0
2008-01-23 14:30:00,48.21,48.39,47.79,48.39,701900.0,32.1704,32.2905,31.8902,32.2905,701900.0
2008-01-23 15:00:00,48.4,49.48,48.32,49.45,1121800.0,32.2972,33.0179,32.2438,32.9979,1121800.0
2008-01-23 15:30:00,49.46,50.03,49.37,49.46,1092600.0,33.0046,33.3849,32.9445,33.0046,1092600.0
2008-01-24 09:30:00,49.54,51.09,49.54,50.83,992500.0,33.0579,34.0923,33.0579,33.9188,992500.0
2008-01-24 10:00:00,50.8,51.39,50.69,50.82,634800.0,33.8987,34.2924,33.8253,33.9121,634800.0
2008-01-24 10:30:00,50.82,51.14,50.64,50.7,392200.0,33.9121,34.1256,33.792,33.832,392200.0
2008-01-24 11:00:00,50.68,51.14,50.46,50.73,311100.0,33.8187,34.1256,33.6719,33.852,311100.0
2008-01-24 11:30:00,50.72,50.81,50.51,50.67,363600.0,33.8454,33.9054,33.7052,33.812,363600.0
2008-01-24 12:00:00,50.67,51.09,50.56,50.6,368100.0,33.812,34.0923,33.7386,33.7653,368100.0
2008-01-24 12:30:00,50.59,51.06,50.5,51.06,250500.0,33.7586,34.0722,33.6985,34.0722,250500.0
2008-01-24 13:00:00,51.04,51.16,50.84,50.87,273500.0,34.0589,34.139,33.9254,33.9454,273500.0
2008-01-24 13:30:00,50.88,50.97,50.66,50.75,224500.0,33.9521,34.0122,33.8053,33.8654,224500.0
2008-01-24 14:00:00,50.77,51.07,50.66,50.85,249600.0,33.8787,34.0789,33.8053,33.9321,249600.0
2008-01-24 14:30:00,50.85,51.15,50.53,50.77,279900.0,33.9321,34.1323,33.7186,33.8787,279900.0
2008-01-24 15:00:00,50.77,51.05,50.65,51.01,485900.0,33.8787,34.0656,33.7986,34.0389,485900.0
2008-01-24 15:30:00,51.01,51.06,50.66,50.67,748700.0,34.0389,34.0722,33.8053,33.812,748700.0
2008-01-25 09:30:00,51.32,51.55,50.86,51.2,524100.0,34.2457,34.3992,33.9388,34.1657,524100.0
2008-01-25 10:00:00,51.2,51.43,50.78,51.14,408800.0,34.1657,34.3191,33.8854,34.1256,408800.0
2008-01-25 10:30:00,51.13,51.17,50.58,50.77,340000.0,34.1189,34.1456,33.7519,33.8787,340000.0
2008-01-25 11:00:00,50.79,51.0,50.4,50.56,324900.0,33.8921,34.0322,33.6318,33.7386,324900.0
2008-01-25 11:30:00,50.56,51.23,50.55,51.17,247200.0,33.7386,34.1857,33.7319,34.1456,247200.0
2008-01-25 12:00:00,51.17,51.26,50.79,51.08,198800.0,34.1456,34.2057,33.8921,34.0856,198800.0
2008-01-25 12:30:00,51.09,51.1,50.5,50.6,193300.0,34.0923,34.0989,33.6985,33.7653,193300.0
2008-01-25 13:00:00,50.61,51.12,50.42,50.67,233800.0,33.772,34.1123,33.6452,33.812,233800.0
2008-01-25 13:30:00,50.66,50.67,50.15,50.28,307000.0,33.8053,33.812,33.465,33.5517,307000.0
2008-01-25 14:00:00,50.26,50.54,50.22,50.47,234800.0,33.5384,33.7252,33.5117,33.6785,234800.0
2008-01-25 14:30:00,50.46,50.7,50.25,50.55,197100.0,33.6719,33.832,33.5317,33.7319,197100.0
2008-01-25 15:00:00,50.57,51.14,50.47,51.03,320100.0,33.7453,34.1256,33.6785,34.0522,320100.0
2008-01-25 15:30:00,51.04,51.34,50.58,50.77,509800.0,34.0589,34.2591,33.7519,33.8787,509800.0
2008-01-28 09:30:00,50.88,51.19,49.85,50.53,658200.0,33.9521,34.159,33.2648,33.7186,658200.0
2008-01-28 10:00:00,50.55,50.95,50.1,50.73,566500.0,33.7319,33.9988,33.4316,33.852,566500.0
2008-01-28 10:30:00,50.72,51.18,50.59,51.15,321400.0,33.8454,34.1523,33.7586,34.1323,321400.0
2008-01-28 11:00:00,51.17,51.53,51.04,51.31,393000.0,34.1456,34.3859,34.0589,34.2391,393000.0
2008-01-28 11:30:00,51.29,51.43,51.11,51.38,231100.0,34.2257,34.3191,34.1056,34.2858,231100.0
2008-01-28 12:00:00,51.4,51.42,50.97,51.0,167800.0,34.2991,34.3125,34.0122,34.0322,167800.0
2008-01-28 12:30:00,51.01,51.09,50.88,51.02,163000.0,34.0389,34.0923,33.9521,34.0455,163000.0
2008-01-28 13:00:00,51.04,51.4,51.03,51.19,182100.0,34.0589,34.2991,34.0522,34.159,182100.0
2008-01-28 13:30:00,51.2,51.29,50.97,51.07,178100.0,34.1657,34.2257,34.0122,34.0789,178100.0
2008-01-28 14:00:00,51.06,51.63,51.06,51.5,300100.0,34.0722,34.4526,34.0722,34.3658,300100.0
2008-01-28 14:30:00,51.5,51.79,51.42,51.49,224400.0,34.3658,34.5594,34.3125,34.3592,224400.0
2008-01-28 15:00:00,51.49,51.54,51.26,51.47,413600.0,34.3592,34.3925,34.2057,34.3458,413600.0
2008-01-28 15:30:00,51.46,51.98,51.46,51.92,653300.0,34.3392,34.6861,34.3392,34.6461,653300.0
2008-01-29 09:30:00,52.0,52.54,51.48,51.99,597000.0,34.6995,35.0598,34.3525,34.6928,597000.0
2008-01-29 10:00:00,51.99,52.35,51.97,52.3,570300.0,34.6928,34.933,34.6795,34.8997,570300.0
2008-01-29 10:30:00,52.27,52.3,52.02,52.14,321800.0,34.8797,34.8997,34.7128,34.7929,321800.0
2008-01-29 11:00:00,52.13,52.52,52.13,52.45,349000.0,34.7862,35.0465,34.7862,34.9998,349000.0
2008-01-29 11:30:00,52.44,52.86,52.44,52.82,218200.0,34.9931,35.2734,34.9931,35.2467,218200.0
2008-01-29 12:00:00,52.79,52.89,52.41,52.44,208500.0,35.2267,35.2934,34.9731,34.9931,208500.0
2008-01-29 12:30:00,52.43,52.53,52.25,52.5,237200.0,34.9864,35.0532,34.8663,35.0331,237200.0
2008-01-29 13:00:00,52.49,52.69,52.48,52.67,148300.0,35.0265,35.1599,35.0198,35.1466,148300.0
2008-01-29 13:30:00,52.66,52.83,52.62,52.69,168500.0,35.1399,35.2534,35.1132,35.1599,168500.0
2008-01-29 14:00:00,52.68,52.85,52.67,52.8,207700.0,35.1533,35.2667,35.1466,35.2333,207700.0
2008-01-29 14:30:00,52.8,52.86,52.75,52.83,267500.0,35.2333,35.2734,35.2,35.2534,267500.0
2008-01-29 15:00:00,52.82,53.0,52.78,52.83,434000.0,35.2467,35.3668,35.22,35.2534,434000.0
2008-01-29 15:30:00,52.83,52.88,52.59,52.67,494100.0,35.2534,35.2867,35.0932,35.1466,494100.0
2008-01-30 09:30:00,52.74,52.74,51.64,51.72,509200.0,35.3892,35.3892,34.6511,34.7048,509200.0
2008-01-30 10:00:00,51.71,52.02,51.6,51.98,273800.0,34.6981,34.9061,34.6243,34.8793,273800.0
2008-01-30 10:30:00,51.98,52.0,51.55,51.77,592700.0,34.8793,34.8927,34.5907,34.7383,592700.0
2008-01-30 11:00:00,51.77,51.82,51.45,51.5,271900.0,34.7383,34.7719,34.5236,34.5572,271900.0
2008-01-30 11:30:00,51.49,51.64,51.44,51.57,256900.0,34.5505,34.6511,34.5169,34.6041,256900.0
2008-01-30 12:00:00,51.57,51.7,51.48,51.49,152800.0,34.6041,34.6914,34.5438,34.5505,152800.0
2008-01-30 12:30:00,51.49,51.66,51.44,51.65,144900.0,34.5505,34.6645,34.5169,34.6578,144900.0
2008-01-30 13:00:00,51.65,51.7,51.54,51.67,149500.0,34.6578,34.6914,34.584,34.6712,149500.0
2008-01-30 13:30:00,51.67,51.9,51.67,51.7,189400.0,34.6712,34.8256,34.6712,34.6914,189400.0
2008-01-30 14:00:00,51.7,52.56,51.65,52.38,461100.0,34.6914,35.2684,34.6578,35.1477,461100.0
2008-01-30 14:30:00,52.38,52.72,51.86,52.72,574800.0,35.1477,35.3758,34.7987,35.3758,574800.0
2008-01-30 15:00:00,52.73,53.07,52.37,52.74,657800.0,35.3825,35.6107,35.141,35.3892,657800.0
2008-01-30 15:30:00,52.74,52.75,51.67,52.0,1335100.0,35.3892,35.3959,34.6712,34.8927,1335100.0
2008-01-31 09:30:00,51.37,51.53,50.83,51.24,499200.0,34.4699,34.5773,34.1076,34.3827,499200.0
2008-01-31 10:00:00,51.24,51.77,51.09,51.76,469700.0,34.3827,34.7383,34.2821,34.7316,469700.0
2008-01-31 10:30:00,51.74,52.2,51.72,52.17,314700.0,34.7182,35.0269,34.7048,35.0067,314700.0
2008-01-31 11:00:00,52.17,52.91,52.06,52.84,334100.0,35.0067,35.5033,34.9329,35.4563,334100.0
2008-01-31 11:30:00,52.83,53.24,52.55,52.94,1096200.0,35.4496,35.7247,35.2617,35.5234,1096200.0
2008-01-31 12:00:00,52.93,53.04,52.61,53.03,1652400.0,35.5167,35.5905,35.302,35.5838,1652400.0
2008-01-31 12:30:00,53.05,53.58,52.96,53.49,1920700.0,35.5972,35.9529,35.5368,35.8925,1920700.0
2008-01-31 13:00:00,53.5,53.69,53.41,53.55,905600.0,35.8992,36.0267,35.8388,35.9327,905600.0
2008-01-31 13:30:00,53.56,53.83,53.45,53.76,750100.0,35.9395,36.1206,35.8656,36.0737,750100.0
2008-01-31 14:00:00,53.75,54.47,53.75,54.34,773700.0,36.0669,36.5501,36.0669,36.4628,773700.0
2008-01-31 14:30:00,54.34,54.62,54.18,54.37,1118300.0,36.4628,36.6507,36.3555,36.483,1118300.0
2008-01-31 15:00:00,54.38,54.86,54.25,54.76,1628900.0,36.4897,36.8118,36.4025,36.7447,1628900.0
2008-01-31 15:30:00,54.76,55.1,54.21,54.27,1277300.0,36.7447,36.9728,36.3756,36.4159,1277300.0
2008-02-01 09:30:00,54.47,55.25,54.37,55.0,621700.0,36.5501,37.0735,36.483,36.9057,621700.0
2008-02-01 10:00:00,55.0,55.48,54.94,55.04,1000000.0,36.9057,37.2278,36.8655,36.9326,1000000.0
2008-02-01 10:30:00,55.04,55.14,54.6,54.97,422300.0,36.9326,36.9997,36.6373,36.8856,422300.0
2008-02-01 11:00:00,54.94,55.88,54.88,55.72,538000.0,36.8655,37.4962,36.8252,37.3888,538000.0
2008-02-01 11:30:00,55.69,55.87,55.41,55.58,801200.0,37.3687,37.4895,37.1808,37.2949,801200.0
2008-02-01 12:00:00,55.58,55.79,55.54,55.59,1187800.0,37.2949,37.4358,37.2681,37.3016,1187800.0
2008-02-01 12:30:00,55.61,55.65,55.21,55.31,659600.0,37.315,37.3419,37.0466,37.1137,659600.0
2008-02-01 13:00:00,55.31,55.49,55.24,55.34,245500.0,37.1137,37.2345,37.0668,37.1339,245500.0
2008-02-01 13:30:00,55.33,55.43,55.22,55.25,274500.0,37.1272,37.1943,37.0533,37.0735,274500.0
2008-02-01 14:00:00,55.25,55.35,55.07,55.27,373200.0,37.0735,37.1406,36.9527,37.0869,373200.0
2008-02-01 14:30:00,55.28,55.58,55.27,55.56,522200.0,37.0936,37.2949,37.0869,37.2815,522200.0
2008-02-01 15:00:00,55.54,56.09,55.47,56.04,1451100.0,37.2681,37.6371,37.2211,37.6036,1451100.0
2008-02-01 15:30:00,56.04,56.45,55.73,56.33,1426400.0,37.6036,37.8787,37.3956,37.7982,1426400.0
2008-02-04 09:30:00,56.21,56.21,55.34,55.76,342100.0,37.7176,37.7176,37.1339,37.4157,342100.0
2008-02-04 10:00:00,55.76,56.0,55.35,55.89,384300.0,37.4157,37.5767,37.1406,37.5029,384300.0
2008-02-04 10:30:00,55.9,55.9,55.57,55.7,293500.0,37.5096,37.5096,37.2882,37.3754,293500.0
2008-02-04 11:00:00,55.71,55.9,55.49,55.56,224500.0,37.3821,37.5096,37.2345,37.2815,224500.0
2008-02-04 11:30:00,55.55,55.63,55.24,55.34,197400.0,37.2748,37.3285,37.0668,37.1339,197400.0
2008-02-04 12:00:00,55.33,55.33,54.85,55.04,241500.0,37.1272,37.1272,36.8051,36.9326,241500.0
2008-02-04 12:30:00,55.03,55.25,54.97,55.07,167300.0,36.9258,37.0735,36.8856,36.9527,167300.0
2008-02-04 13:00:00,55.11,55.26,54.97,55.07,266400.0,36.9795,37.0802,36.8856,36.9527,266400.0
2008-02-04 13:30:00,55.07,55.27,55.03,55.09,248400.0,36.9527,37.0869,36.9258,36.9661,248400.0
2008-02-04 14:00:00,55.08,55.08,54.91,54.94,345600.0,36.9594,36.9594,36.8453,36.8655,345600.0
2008-02-04 14:30:00,54.94,55.0,54.65,54.85,421700.0,36.8655,36.9057,36.6709,36.8051,421700.0
2008-02-04 15:00:00,54.84,54.9,54.71,54.74,382500.0,36.7984,36.8386,36.7111,36.7313,382500.0
2008-02-04 15:30:00,54.73,54.76,54.5,54.61,888200.0,36.7245,36.7447,36.5702,36.644,888200.0
2008-02-05 09:30:00,53.59,53.59,52.26,53.46,959400.0,35.9596,35.9596,35.0671,35.8724,959400.0
2008-02-05 10:00:00,53.45,53.85,53.21,53.79,567900.0,35.8656,36.1341,35.7046,36.0938,567900.0
2008-02-05 10:30:00,53.81,53.85,53.46,53.69,347000.0,36.1072,36.1341,35.8724,36.0267,347000.0
2008-02-05 11:00:00,53.68,53.7,53.32,53.42,343300.0,36.02,36.0334,35.7784,35.8455,343300.0
2008-02-05 11:30:00,53.4,53.66,53.22,53.54,270100.0,35.8321,36.0066,35.7113,35.926,270100.0
2008-02-05 12:00:00,53.55,53.57,53.27,53.36,151300.0,35.9327,35.9462,35.7449,35.8053,151300.0
2008-02-05 12:30:00,53.35,53.5,53.18,53.34,154700.0,35.7985,35.8992,35.6845,35.7918,154700.0
2008-02-05 13:00:00,53.32,53.46,53.08,53.23,227700.0,35.7784,35.8724,35.6174,35.718,227700.0
2008-02-05 13:30:00,53.22,53.25,52.82,53.12,259200.0,35.7113,35.7314,35.4429,35.6442,259200.0
2008-02-05 14:00:00,53.09,53.37,52.96,53.23,209000.0,35.6241,35.812,35.5368,35.718,209000.0
2008-02-05 14:30:00,53.24,53.49,53.03,53.1,396000.0,35.7247,35.8925,35.5838,35.6308,396000.0
2008-02-05 15:00:00,53.09,53.12,52.75,52.82,402900.0,35.6241,35.6442,35.3959,35.4429,402900.0
2008-02-05 15:30:00,52.83,53.09,52.8,53.05,1044400.0,35.4496,35.6241,35.4295,35.5972,1044400.0
2008-02-06 09:30:00,53.23,53.61,53.03,53.58,267800.0,35.718,35.973,35.5838,35.9529,267800.0
2008-02-06 10:00:00,53.6,53.99,53.57,53.7,349200.0,35.9663,36.228,35.9462,36.0334,349200.0
2008-02-06 10:30:00,53.73,53.95,53.49,53.83,250600.0,36.0535,36.2012,35.8925,36.1206,250600.0
2008-02-06 11:00:00,53.83,54.29,53.8,54.18,339600.0,36.1206,36.4293,36.1005,36.3555,339600.0
2008-02-06 11:30:00,54.18,54.37,54.1,54.37,141000.0,36.3555,36.483,36.3018,36.483,141000.0
2008-02-06 12:00:00,54.37,54.43,53.95,54.05,177200.0,36.483,36.5232,36.2012,36.2683,177200.0
2008-02-06 12:30:00,54.05,54.19,53.94,54.16,151000.0,36.2683,36.3622,36.1944,36.3421,151000.0
2008-02-06 13:00:00,54.15,54.16,54.0,54.01,162600.0,36.3354,36.3421,36.2347,36.2414,162600.0
2008-02-06 13:30:00,54.01,54.03,53.91,53.96,195600.0,36.2414,36.2548,36.1743,36.2079,195600.0
2008-02-06 14:00:00,53.96,53.99,53.66,53.85,278100.0,36.2079,36.228,36.0066,36.1341,278100.0
2008-02-06 14:30:00,53.85,53.91,53.63,53.86,341100.0,36.1341,36.1743,35.9864,36.1408,341100.0
2008-02-06 15:00:00,53.87,54.07,53.62,53.97,382600.0,36.1475,36.2817,35.9797,36.2146,382600.0
2008-02-06 15:30:00,53.95,53.99,53.57,53.72,664000.0,36.2012,36.228,35.9462,36.0468,664000.0
2008-02-07 09:30:00,53.39,54.08,53.15,53.52,183000.0,35.8254,36.2884,35.6643,35.9126,183000.0
2008-02-07 10:00:00,53.51,54.09,53.4,53.79,425300.0,35.9059,36.2951,35.8321,36.0938,425300.0
2008-02-07 10:30:00,53.79,54.15,53.73,53.96,302100.0,36.0938,36.3354,36.0535,36.2079,302100.0
2008-02-07 11:00:00,53.98,54.0,53.61,53.78,252600.0,36.2213,36.2347,35.973,36.0871,252600.0
2008-02-07 11:30:00,53.8,54.05,53.71,54.0,275600.0,36.1005,36.2683,36.0401,36.2347,275600.0
2008-02-07 12:00:00,54.0,54.05,53.83,54.03,198200.0,36.2347,36.2683,36.1206,36.2548,198200.0
2008-02-07 12:30:00,54.02,54.52,54.02,54.32,333100.0,36.2481,36.5836,36.2481,36.4494,333100.0
2008-02-07 13:00:00,54.34,54.38,53.89,53.97,227800.0,36.4628,36.4897,36.1609,36.2146,227800.0
2008-02-07 13:30:00,53.97,54.21,53.83,54.16,373800.0,36.2146,36.3756,36.1206,36.3421,373800.0
2008-02-07 14:00:00,54.16,54.25,53.76,53.87,356700.0,36.3421,36.4025,36.0737,36.1475,356700.0
2008-02-07 14:30:00,53.87,53.89,53.32,53.5,380600.0,36.1475,36.1609,35.7784,35.8992,380600.0
2008-02-07 15:00:00,53.49,53.73,52.97,53.55,412700.0,35.8925,36.0535,35.5436,35.9327,412700.0
2008-02-07 15:30:00,53.55,53.84,53.45,53.8,376600.0,35.9327,36.1273,35.8656,36.1005,376600.0
2008-02-08 09:30:00,53.6,53.95,53.39,53.95,170200.0,35.9663,36.2012,35.8254,36.2012,170200.0
2008-02-08 10:00:00,53.95,54.52,53.77,54.49,357100.0,36.2012,36.5836,36.0804,36.5635,357100.0
2008-02-08 10:30:00,54.46,54.51,54.1,54.32,234900.0,36.5434,36.5769,36.3018,36.4494,234900.0
2008-02-08 11:00:00,54.31,54.79,54.2,54.56,246800.0,36.4427,36.7648,36.3689,36.6105,246800.0
2008-02-08 11:30:00,54.57,54.8,54.37,54.37,231800.0,36.6172,36.7715,36.483,36.483,231800.0
2008-02-08 12:00:00,54.36,54.51,54.16,54.5,201700.0,36.4763,36.5769,36.3421,36.5702,201700.0
2008-02-08 12:30:00,54.5,54.51,54.02,54.27,194000.0,36.5702,36.5769,36.2481,36.4159,194000.0
2008-02-08 13:00:00,54.27,54.34,53.94,54.16,138800.0,36.4159,36.4628,36.1944,36.3421,138800.0
2008-02-08 13:30:00,54.15,54.15,53.66,53.88,153300.0,36.3354,36.3354,36.0066,36.1542,153300.0
2008-02-08 14:00:00,53.88,54.18,53.8,54.18,117800.0,36.1542,36.3555,36.1005,36.3555,117800.0
2008-02-08 14:30:00,54.18,54.18,53.94,53.95,137000.0,36.3555,36.3555,36.1944,36.2012,137000.0
2008-02-08 15:00:00,53.95,54.22,53.85,54.19,179100.0,36.2012,36.3823,36.1341,36.3622,179100.0
2008-02-08 15:30:00,54.19,54.52,54.17,54.35,382600.0,36.3622,36.5836,36.3488,36.4696,382600.0
2008-02-11 09:30:00,54.5,54.58,53.74,54.16,312500.0,36.5702,36.6239,36.0602,36.3421,312500.0
2008-02-11 10:00:00,54.1,54.26,53.43,53.66,336200.0,36.3018,36.4092,35.8522,36.0066,336200.0
2008-02-11 10:30:00,53.67,54.23,53.58,54.23,218600.0,36.0133,36.389,35.9529,36.389,218600.0
2008-02-11 11:00:00,54.24,54.65,54.21,54.52,232100.0,36.3957,36.6709,36.3756,36.5836,232100.0
2008-02-11 11:30:00,54.53,54.64,54.43,54.53,239900.0,36.5903,36.6642,36.5232,36.5903,239900.0
2008-02-11 12:00:00,54.55,54.64,54.4,54.41,326100.0,36.6038,36.6642,36.5031,36.5098,326100.0
2008-02-11 12:30:00,54.42,54.78,54.35,54.57,171000.0,36.5165,36.7581,36.4696,36.6172,171000.0
2008-02-11 13:00:00,54.57,54.73,54.52,54.63,144000.0,36.6172,36.7245,36.5836,36.6574,144000.0
2008-02-11 13:30:00,54.69,54.78,54.5,54.62,251800.0,36.6977,36.7581,36.5702,36.6507,251800.0
2008-02-11 14:00:00,54.62,54.9,54.54,54.8,173900.0,36.6507,36.8386,36.597,36.7715,173900.0
2008-02-11 14:30:00,54.8,55.0,54.65,54.88,202100.0,36.7715,36.9057,36.6709,36.8252,202100.0
2008-02-11 15:00:00,54.89,55.09,54.8,54.96,282000.0,36.8319,36.9661,36.7715,36.8789,282000.0
2008-02-11 15:30:00,54.96,55.19,54.89,55.09,476500.0,36.8789,37.0332,36.8319,36.9661,476500.0
2008-02-12 09:30:00,55.55,55.74,55.02,55.2,341100.0,37.2748,37.4023,36.9191,37.0399,341100.0
2008-02-12 10:00:00,55.22,55.64,55.12,55.26,416600.0,37.0533,37.3352,36.9862,37.0802,416600.0
2008-02-12 10:30:00,55.26,55.44,55.08,55.39,267700.0,37.0802,37.201,36.9594,37.1674,267700.0
2008-02-12 11:00:00,55.4,55.83,55.37,55.51,303500.0,37.1741,37.4627,37.154,37.2479,303500.0
2008-02-12 11:30:00,55.53,55.53,55.08,55.15,169800.0,37.2614,37.2614,36.9594,37.0064,169800.0
2008-02-12 12:00:00,55.15,55.24,54.87,54.9,201000.0,37.0064,37.0668,36.8185,36.8386,201000.0
2008-02-12 12:30:00,54.92,54.98,54.75,54.9,175400.0,36.852,36.8923,36.738,36.8386,175400.0
2008-02-12 13:00:00,54.91,55.17,54.87,55.15,201300.0,36.8453,37.0198,36.8185,37.0064,201300.0
2008-02-12 13:30:00,55.18,55.25,54.85,54.92,262500.0,37.0265,37.0735,36.8051,36.852,262500.0
2008-02-12 14:00:00,54.94,54.99,54.75,54.83,171700.0,36.8655,36.899,36.738,36.7916,171700.0
2008-02-12 14:30:00,54.83,54.83,54.55,54.64,215600.0,36.7916,36.7916,36.6038,36.6642,215600.0
2008-02-12 15:00:00,54.65,54.67,53.93,54.06,315000.0,36.6709,36.6843,36.1877,36.275,315000.0
2008-02-12 15:30:00,54.06,54.08,53.55,54.02,709200.0,36.275,36.2884,35.9327,36.2481,709200.0
2008-02-13 09:30:00,54.63,54.97,54.5,54.7,210500.0,36.6574,36.8856,36.5702,36.7044,210500.0
2008-02-13 10:00:00,54.7,54.85,54.28,54.62,256400.0,36.7044,36.8051,36.4226,36.6507,256400.0
2008-02-13 10:30:00,54.63,54.66,54.18,54.41,175200.0,36.6574,36.6776,36.3555,36.5098,175200.0
2008-02-13 11:00:00,54.39,54.72,54.26,54.71,149500.0,36.4964,36.7178,36.4092,36.7111,149500.0
2008-02-13 11:30:00,54.71,54.83,54.61,54.73,119200.0,36.7111,36.7916,36.644,36.7245,119200.0
2008-02-13 12:00:00,54.73,54.85,54.6,54.78,127900.0,36.7245,36.8051,36.6373,36.7581,127900.0
2008-02-13 12:30:00,54.78,54.96,54.72,54.95,138000.0,36.7581,36.8789,36.7178,36.8722,138000.0
2008-02-13 13:00:00,54.94,55.17,54.89,55.03,209100.0,36.8655,37.0198,36.8319,36.9258,209100.0
2008-02-13 13:30:00,55.02,55.12,55.0,55.1,95300.0,36.9191,36.9862,36.9057,36.9728,95300.0
2008-02-13 14:00:00,55.06,55.15,55.0,55.05,155000.0,36.946,37.0064,36.9057,36.9393,155000.0
2008-02-13 14:30:00,55.06,55.29,55.03,55.18,210400.0,36.946,37.1003,36.9258,37.0265,210400.0
2008-02-13 15:00:00,55.18,55.32,55.1,55.17,199500.0,37.0265,37.1204,36.9728,37.0198,199500.0
2008-02-13 15:30:00,55.16,55.31,55.03,55.05,396000.0,37.0131,37.1137,36.9258,36.9393,396000.0
2008-02-14 09:30:00,55.41,55.84,54.92,54.94,325200.0,37.1808,37.4694,36.852,36.8655,325200.0
2008-02-14 10:00:00,54.95,55.38,54.8,55.24,287500.0,36.8722,37.1607,36.7715,37.0668,287500.0
2008-02-14 10:30:00,55.24,55.29,54.88,54.96,175200.0,37.0668,37.1003,36.8252,36.8789,175200.0
2008-02-14 11:00:00,55.0,55.04,54.34,54.73,318600.0,36.9057,36.9326,36.4628,36.7245,318600.0
2008-02-14 11:30:00,54.77,54.9,54.36,54.81,163300.0,36.7514,36.8386,36.4763,36.7782,163300.0
2008-02-14 12:00:00,54.83,54.84,54.64,54.82,132300.0,36.7916,36.7984,36.6642,36.7849,132300.0
2008-02-14 12:30:00,54.82,54.87,54.4,54.4,155000.0,36.7849,36.8185,36.5031,36.5031,155000.0
2008-02-14 13:00:00,54.39,54.45,54.0,54.21,296100.0,36.4964,36.5367,36.2347,36.3756,296100.0
2008-02-14 13:30:00,54.22,54.47,54.16,54.2,186200.0,36.3823,36.5501,36.3421,36.3689,186200.0
2008-02-14 14:00:00,54.21,54.48,54.17,54.31,148500.0,36.3756,36.5568,36.3488,36.4427,148500.0
2008-02-14 14:30:00,54.31,54.47,54.15,54.41,327500.0,36.4427,36.5501,36.3354,36.5098,327500.0
2008-02-14 15:00:00,54.4,54.53,54.31,54.52,276100.0,36.5031,36.5903,36.4427,36.5836,276100.0
2008-02-14 15:30:00,54.52,54.58,54.32,54.33,293800.0,36.5836,36.6239,36.4494,36.4561,293800.0
2008-02-15 09:30:00,54.25,54.48,53.75,53.79,441800.0,36.4025,36.5568,36.0669,36.0938,441800.0
2008-02-15 10:00:00,53.79,54.27,53.75,54.04,201200.0,36.0938,36.4159,36.0669,36.2615,201200.0
2008-02-15 10:30:00,54.04,54.28,53.59,53.63,216800.0,36.2615,36.4226,35.9596,35.9864,216800.0
2008-02-15 11:00:00,53.63,53.72,53.5,53.56,141900.0,35.9864,36.0468,35.8992,35.9395,141900.0
2008-02-15 11:30:00,53.55,53.55,53.29,53.33,120700.0,35.9327,35.9327,35.7583,35.7851,120700.0
2008-02-15 12:00:00,53.33,53.71,53.33,53.44,161800.0,35.7851,36.0401,35.7851,35.8589,161800.0
2008-02-15 12:30:00,53.45,53.5,53.35,53.43,108900.0,35.8656,35.8992,35.7985,35.8522,108900.0
2008-02-15 13:00:00,53.42,53.49,53.2,53.33,109100.0,35.8455,35.8925,35.6979,35.7851,109100.0
2008-02-15 13:30:00,53.33,53.6,53.31,53.57,86800.0,35.7851,35.9663,35.7717,35.9462,86800.0
2008-02-15 14:00:00,53.57,53.67,53.4,53.57,86700.0,35.9462,36.0133,35.8321,35.9462,86700.0
2008-02-15 14:30:00,53.6,53.7,53.44,53.67,99500.0,35.9663,36.0334,35.8589,36.0133,99500.0
2008-02-15 15:00:00,53.66,53.97,53.65,53.72,195400.0,36.0066,36.2146,35.9998,36.0468,195400.0
2008-02-15 15:30:00,53.7,54.1,53.69,53.95,322000.0,36.0334,36.3018,36.0267,36.2012,322000.0
2008-02-19 09:30:00,54.46,54.85,54.33,54.61,227100.0,36.5434,36.8051,36.4561,36.644,227100.0
2008-02-19 10:00:00,54.6,54.8,54.5,54.57,224400.0,36.6373,36.7715,36.5702,36.6172,224400.0
2008-02-19 10:30:00,54.57,54.82,54.45,54.49,145000.0,36.6172,36.7849,36.5367,36.5635,145000.0
2008-02-19 11:00:00,54.52,54.56,54.13,54.51,185500.0,36.5836,36.6105,36.3219,36.5769,185500.0
2008-02-19 11:30:00,54.52,54.63,54.29,54.38,71600.0,36.5836,36.6574,36.4293,36.4897,71600.0
2008-02-19 12:00:00,54.4,54.45,54.23,54.3,139000.0,36.5031,36.5367,36.389,36.436,139000.0
2008-02-19 12:30:00,54.29,54.31,53.82,53.84,171900.0,36.4293,36.4427,36.1139,36.1273,171900.0
2008-02-19 13:00:00,53.82,53.98,53.68,53.71,418900.0,36.1139,36.2213,36.02,36.0401,418900.0
2008-02-19 13:30:00,53.73,53.81,53.56,53.6,160200.0,36.0535,36.1072,35.9395,35.9663,160200.0
2008-02-19 14:00:00,53.6,53.78,53.5,53.5,312700.0,35.9663,36.0871,35.8992,35.8992,312700.0
2008-02-19 14:30:00,53.5,53.54,52.93,52.94,319700.0,35.8992,35.926,35.5167,35.5234,319700.0
2008-02-19 15:00:00,52.93,53.14,52.77,52.88,456900.0,35.5167,35.6576,35.4094,35.4832,456900.0
2008-02-19 15:30:00,52.87,53.44,52.8,53.21,636700.0,35.4765,35.8589,35.4295,35.7046,636700.0
2008-02-20 09:30:00,52.84,53.03,52.34,52.5,321600.0,35.4563,35.5838,35.1208,35.2282,321600.0
2008-02-20 10:00:00,52.5,53.05,52.32,52.83,364000.0,35.2282,35.5972,35.1074,35.4496,364000.0
2008-02-20 10:30:00,52.82,53.0,52.63,52.72,330900.0,35.4429,35.5637,35.3154,35.3758,330900.0
2008-02-20 11:00:00,52.71,52.96,52.68,52.86,255500.0,35.3691,35.5368,35.349,35.4697,255500.0
2008-02-20 11:30:00,52.84,52.88,52.64,52.73,178800.0,35.4563,35.4832,35.3221,35.3825,178800.0
2008-02-20 12:00:00,52.71,53.13,52.63,52.83,352400.0,35.3691,35.6509,35.3154,35.4496,352400.0
2008-02-20 12:30:00,52.85,53.01,52.72,52.75,246600.0,35.463,35.5704,35.3758,35.3959,246600.0
2008-02-20 13:00:00,52.76,52.97,52.54,52.61,395500.0,35.4026,35.5436,35.255,35.302,395500.0
2008-02-20 13:30:00,52.6,52.9,52.6,52.79,553900.0,35.2953,35.4966,35.2953,35.4228,553900.0
2008-02-20 14:00:00,52.79,52.94,52.53,52.71,615500.0,35.4228,35.5234,35.2483,35.3691,615500.0
2008-02-20 14:30:00,52.72,53.24,52.69,53.14,659000.0,35.3758,35.7247,35.3557,35.6576,659000.0
2008-02-20 15:00:00,53.12,53.23,52.78,52.85,413500.0,35.6442,35.718,35.4161,35.463,413500.0
2008-02-20 15:30:00,52.85,53.09,52.79,53.05,556300.0,35.463,35.6241,35.4228,35.5972,556300.0
2008-02-21 09:30:00,53.42,53.76,53.16,53.59,220400.0,35.8455,36.0737,35.6711,35.9596,220400.0
2008-02-21 10:00:00,53.6,53.93,53.34,53.75,363400.0,35.9663,36.1877,35.7918,36.0669,363400.0
2008-02-21 10:30:00,53.79,53.82,53.28,53.32,180900.0,36.0938,36.1139,35.7516,35.7784,180900.0
2008-02-21 11:00:00,53.32,53.62,53.3,53.59,137500.0,35.7784,35.9797,35.765,35.9596,137500.0
2008-02-21 11:30:00,53.58,53.72,53.49,53.49,108300.0,35.9529,36.0468,35.8925,35.8925,108300.0
2008-02-21 12:00:00,53.5,53.5,53.15,53.31,83500.0,35.8992,35.8992,35.6643,35.7717,83500.0
2008-02-21 12:30:00,53.33,53.44,53.2,53.44,99800.0,35.7851,35.8589,35.6979,35.8589,99800.0
2008-02-21 13:00:00,53.44,53.44,53.16,53.3,165200.0,35.8589,35.8589,35.6711,35.765,165200.0
2008-02-21 13:30:00,53.3,53.3,52.86,53.02,83900.0,35.765,35.765,35.4697,35.5771,83900.0
2008-02-21 14:00:00,53.03,53.18,52.88,53.04,101100.0,35.5838,35.6845,35.4832,35.5905,101100.0
2008-02-21 14:30:00,53.09,53.18,52.74,52.81,116500.0,35.6241,35.6845,35.3892,35.4362,116500.0
2008-02-21 15:00:00,52.82,52.85,52.5,52.62,204500.0,35.4429,35.463,35.2282,35.3087,204500.0
2008-02-21 15:30:00,52.61,52.85,52.43,52.6,427100.0,35.302,35.463,35.1812,35.2953,427100.0
2008-02-22 09:30:00,52.66,53.15,52.66,52.98,179900.0,35.3355,35.6643,35.3355,35.5503,179900.0
2008-02-22 10:00:00,53.0,53.02,52.46,52.76,210100.0,35.5637,35.5771,35.2013,35.4026,210100.0
2008-02-22 10:30:00,52.76,52.92,52.51,52.79,189400.0,35.4026,35.51,35.2349,35.4228,189400.0
2008-02-22 11:00:00,52.79,52.93,52.7,52.75,110500.0,35.4228,35.5167,35.3624,35.3959,110500.0
2008-02-22 11:30:00,52.76,52.84,52.62,52.71,102500.0,35.4026,35.4563,35.3087,35.3691,102500.0
2008-02-22 12:00:00,52.71,52.72,52.46,52.54,82900.0,35.3691,35.3758,35.2013,35.255,82900.0
2008-02-22 12:30:00,52.56,52.78,52.4,52.62,171200.0,35.2684,35.4161,35.1611,35.3087,171200.0
2008-02-22 13:00:00,52.64,52.83,52.56,52.61,112400.0,35.3221,35.4496,35.2684,35.302,112400.0
2008-02-22 13:30:00,52.6,52.67,52.45,52.46,111800.0,35.2953,35.3423,35.1946,35.2013,111800.0
2008-02-22 14:00:00,52.46,52.57,52.39,52.42,170400.0,35.2013,35.2752,35.1544,35.1745,170400.0
2008-02-22 14:30:00,52.42,52.56,52.28,52.42,130500.0,35.1745,35.2684,35.0806,35.1745,130500.0
2008-02-22 15:00:00,52.43,52.47,52.13,52.45,196200.0,35.1812,35.2081,34.9799,35.1946,196200.0
2008-02-22 15:30:00,52.45,53.23,52.43,53.22,517400.0,35.1946,35.718,35.1812,35.7113,517400.0
2008-02-25 09:30:00,52.78,53.72,52.49,52.5,163700.0,35.4161,36.0468,35.2215,35.2282,163700.0
2008-02-25 10:00:00,52.51,52.75,52.44,52.74,440000.0,35.2349,35.3959,35.1879,35.3892,440000.0
2008-02-25 10:30:00,52.7,53.05,52.49,53.0,279000.0,35.3624,35.5972,35.2215,35.5637,279000.0
2008-02-25 11:00:00,53.0,53.51,52.99,53.46,272700.0,35.5637,35.9059,35.557,35.8724,272700.0
2008-02-25 11:30:00,53.47,53.65,53.29,53.34,258200.0,35.8791,35.9998,35.7583,35.7918,258200.0
2008-02-25 12:00:00,53.34,53.52,53.27,53.37,109800.0,35.7918,35.9126,35.7449,35.812,109800.0
2008-02-25 12:30:00,53.38,53.62,53.3,53.6,172200.0,35.8187,35.9797,35.765,35.9663,172200.0
2008-02-25 13:00:00,53.6,53.82,53.41,53.48,271100.0,35.9663,36.1139,35.8388,35.8858,271100.0
2008-02-25 13:30:00,53.47,53.66,53.3,53.55,167800.0,35.8791,36.0066,35.765,35.9327,167800.0
2008-02-25 14:00:00,53.56,53.84,53.23,53.78,384100.0,35.9395,36.1273,35.718,36.0871,384100.0
2008-02-25 14:30:00,53.79,53.79,53.45,53.75,516200.0,36.0938,36.0938,35.8656,36.0669,516200.0
2008-02-25 15:00:00,53.75,54.03,53.64,54.01,408800.0,36.0669,36.2548,35.9931,36.2414,408800.0
2008-02-25 15:30:00,54.01,54.26,53.91,54.17,778000.0,36.2414,36.4092,36.1743,36.3488,778000.0
2008-02-26 09:30:00,54.27,54.42,53.46,54.19,310400.0,36.4159,36.5165,35.8724,36.3622,310400.0
2008-02-26 10:00:00,54.19,54.5,53.97,54.3,201900.0,36.3622,36.5702,36.2146,36.436,201900.0
2008-02-26 10:30:00,54.31,54.6,54.0,54.52,270000.0,36.4427,36.6373,36.2347,36.5836,270000.0
2008-02-26 11:00:00,54.52,54.84,54.49,54.67,238800.0,36.5836,36.7984,36.5635,36.6843,238800.0
2008-02-26 11:30:00,54.66,55.18,54.63,55.03,481600.0,36.6776,37.0265,36.6574,36.9258,481600.0
2008-02-26 12:00:00,55.03,55.15,54.98,55.0,322800.0,36.9258,37.0064,36.8923,36.9057,322800.0
2008-02-26 12:30:00,55.0,55.32,54.92,55.3,430500.0,36.9057,37.1204,36.852,37.107,430500.0
2008-02-26 13:00:00,55.3,55.37,55.02,55.1,295100.0,37.107,37.154,36.9191,36.9728,295100.0
2008-02-26 13:30:00,55.1,55.48,55.05,55.27,375200.0,36.9728,37.2278,36.9393,37.0869,375200.0
2008-02-26 14:00:00,55.27,55.36,55.22,55.28,251700.0,37.0869,37.1473,37.0533,37.0936,251700.0
2008-02-26 14:30:00,55.3,55.58,55.25,55.54,408200.0,37.107,37.2949,37.0735,37.2681,408200.0
2008-02-26 15:00:00,55.53,55.6,55.18,55.36,575600.0,37.2614,37.3083,37.0265,37.1473,575600.0
2008-02-26 15:30:00,55.38,55.41,55.21,55.38,655400.0,37.1607,37.1808,37.0466,37.1607,655400.0
2008-02-27 09:30:00,55.09,55.3,54.85,55.17,379700.0,36.9661,37.107,36.8051,37.0198,379700.0
2008-02-27 10:00:00,55.16,55.5,55.06,55.23,332800.0,37.0131,37.2412,36.946,37.06,332800.0
2008-02-27 10:30:00,55.25,55.84,55.24,55.68,378700.0,37.0735,37.4694,37.0668,37.362,378700.0
2008-02-27 11:00:00,55.67,55.75,55.52,55.53,194700.0,37.3553,37.409,37.2546,37.2614,194700.0
2008-02-27 11:30:00,55.53,55.75,55.36,55.75,302500.0,37.2614,37.409,37.1473,37.409,302500.0
2008-02-27 12:00:00,55.76,55.78,55.44,55.46,112500.0,37.4157,37.4291,37.201,37.2144,112500.0
2008-02-27 12:30:00,55.46,55.58,55.37,55.53,135200.0,37.2144,37.2949,37.154,37.2614,135200.0
2008-02-27 13:00:00,55.51,55.59,55.36,55.46,130900.0,37.2479,37.3016,37.1473,37.2144,130900.0
2008-02-27 13:30:00,55.43,55.48,55.0,55.02,233900.0,37.1943,37.2278,36.9057,36.9191,233900.0
2008-02-27 14:00:00,55.02,55.03,54.62,54.69,253100.0,36.9191,36.9258,36.6507,36.6977,253100.0
2008-02-27 14:30:00,54.69,55.07,54.65,55.02,170000.0,36.6977,36.9527,36.6709,36.9191,170000.0
2008-02-27 15:00:00,55.01,55.24,54.83,55.16,399900.0,36.9124,37.0668,36.7916,37.0131,399900.0
2008-02-27 15:30:00,55.18,55.22,54.99,55.09,443900.0,37.0265,37.0533,36.899,36.9661,443900.0
2008-02-28 09:30:00,54.58,55.06,54.43,54.71,219100.0,36.6239,36.946,36.5232,36.7111,219100.0
2008-02-28 10:00:00,54.72,54.8,54.56,54.77,400800.0,36.7178,36.7715,36.6105,36.7514,400800.0
2008-02-28 10:30:00,54.73,54.94,54.55,54.66,158100.0,36.7245,36.8655,36.6038,36.6776,158100.0
2008-02-28 11:00:00,54.66,54.67,54.21,54.26,156600.0,36.6776,36.6843,36.3756,36.4092,156600.0
2008-02-28 11:30:00,54.26,54.38,54.1,54.25,127600.0,36.4092,36.4897,36.3018,36.4025,127600.0
2008-02-28 12:00:00,54.23,54.44,54.16,54.3,115700.0,36.389,36.5299,36.3421,36.436,115700.0
2008-02-28 12:30:00,54.25,54.46,54.24,54.3,87900.0,36.4025,36.5434,36.3957,36.436,87900.0
2008-02-28 13:00:00,54.28,54.42,54.15,54.27,75600.0,36.4226,36.5165,36.3354,36.4159,75600.0
2008-02-28 13:30:00,54.25,54.62,54.24,54.46,114700.0,36.4025,36.6507,36.3957,36.5434,114700.0
2008-02-28 14:00:00,54.48,54.79,54.39,54.62,106100.0,36.5568,36.7648,36.4964,36.6507,106100.0
2008-02-28 14:30:00,54.6,54.95,54.59,54.94,155200.0,36.6373,36.8722,36.6306,36.8655,155200.0
2008-02-28 15:00:00,54.92,54.97,54.53,54.56,202400.0,36.852,36.8856,36.5903,36.6105,202400.0
2008-02-28 15:30:00,54.56,54.71,54.53,54.64,253800.0,36.6105,36.7111,36.5903,36.6642,253800.0
2008-02-29 09:30:00,53.79,54.03,53.22,53.29,308900.0,36.0938,36.2548,35.7113,35.7583,308900.0
2008-02-29 10:00:00,53.32,53.54,53.04,53.46,324900.0,35.7784,35.926,35.5905,35.8724,324900.0
2008-02-29 10:30:00,53.46,53.46,53.23,53.3,202300.0,35.8724,35.8724,35.718,35.765,202300.0
2008-02-29 11:00:00,53.28,53.38,53.17,53.27,157900.0,35.7516,35.8187,35.6778,35.7449,157900.0
2008-02-29 11:30:00,53.25,53.51,53.21,53.44,107300.0,35.7314,35.9059,35.7046,35.8589,107300.0
2008-02-29 12:00:00,53.43,54.0,53.36,53.93,189200.0,35.8522,36.2347,35.8053,36.1877,189200.0
2008-02-29 12:30:00,53.92,53.95,53.52,53.69,110500.0,36.181,36.2012,35.9126,36.0267,110500.0
2008-02-29 13:00:00,53.68,53.75,53.47,53.5,109700.0,36.02,36.0669,35.8791,35.8992,109700.0
2008-02-29 13:30:00,53.49,53.49,53.03,53.05,186300.0,35.8925,35.8925,35.5838,35.5972,186300.0
2008-02-29 14:00:00,53.03,53.27,53.0,53.11,201500.0,35.5838,35.7449,35.5637,35.6375,201500.0
2008-02-29 14:30:00,53.14,53.24,53.02,53.04,223900.0,35.6576,35.7247,35.5771,35.5905,223900.0
2008-02-29 15:00:00,53.03,53.18,52.94,53.1,293400.0,35.5838,35.6845,35.5234,35.6308,293400.0
2008-02-29 15:30:00,53.07,53.1,52.6,52.92,602700.0,35.6107,35.6308,35.2953,35.51,602700.0
2008-03-03 09:30:00,52.72,52.98,52.5,52.51,183700.0,35.3758,35.5503,35.2282,35.2349,183700.0
2008-03-03 10:00:00,52.52,53.65,52.5,53.61,260300.0,35.2416,35.9998,35.2282,35.973,260300.0
2008-03-03 10:30:00,53.6,53.6,52.89,53.08,279300.0,35.9663,35.9663,35.4899,35.6174,279300.0
2008-03-03 11:00:00,53.08,53.38,52.99,53.38,150200.0,35.6174,35.8187,35.557,35.8187,150200.0
2008-03-03 11:30:00,53.38,53.63,53.37,53.46,237000.0,35.8187,35.9864,35.812,35.8724,237000.0
2008-03-03 12:00:00,53.47,53.65,53.33,53.57,143100.0,35.8791,35.9998,35.7851,35.9462,143100.0
2008-03-03 12:30:00,53.57,53.62,53.25,53.33,133700.0,35.9462,35.9797,35.7314,35.7851,133700.0
2008-03-03 13:00:00,53.34,53.46,53.29,53.44,78400.0,35.7918,35.8724,35.7583,35.8589,78400.0
2008-03-03 13:30:00,53.45,53.51,53.28,53.3,108800.0,35.8656,35.9059,35.7516,35.765,108800.0
2008-03-03 14:00:00,53.3,53.41,53.11,53.34,106000.0,35.765,35.8388,35.6375,35.7918,106000.0
2008-03-03 14:30:00,53.34,53.38,52.86,52.95,182500.0,35.7918,35.8187,35.4697,35.5301,182500.0
2008-03-03 15:00:00,52.96,53.13,52.82,53.04,267300.0,35.5368,35.6509,35.4429,35.5905,267300.0
2008-03-03 15:30:00,53.04,53.57,52.95,53.55,341800.0,35.5905,35.9462,35.5301,35.9327,341800.0
2008-03-04 09:30:00,53.19,53.55,52.85,53.55,295900.0,35.6912,35.9327,35.463,35.9327,295900.0
2008-03-04 10:00:00,53.54,53.54,53.01,53.19,189300.0,35.926,35.926,35.5704,35.6912,189300.0
2008-03-04 10:30:00,53.17,53.22,52.89,52.94,123800.0,35.6778,35.7113,35.4899,35.5234,123800.0
2008-03-04 11:00:00,52.93,53.24,52.66,53.15,238100.0,35.5167,35.7247,35.3355,35.6643,238100.0
2008-03-04 11:30:00,53.16,53.17,52.87,52.99,225700.0,35.6711,35.6778,35.4765,35.557,225700.0
2008-03-04 12:00:00,52.99,53.05,52.84,52.98,145900.0,35.557,35.5972,35.4563,35.5503,145900.0
2008-03-04 12:30:00,52.98,53.25,52.87,52.94,185600.0,35.5503,35.7314,35.4765,35.5234,185600.0
2008-03-04 13:00:00,52.93,53.2,52.72,53.19,125100.0,35.5167,35.6979,35.3758,35.6912,125100.0
2008-03-04 13:30:00,53.19,53.2,52.68,52.73,165000.0,35.6912,35.6979,35.349,35.3825,165000.0
2008-03-04 14:00:00,52.74,52.9,52.57,52.76,231300.0,35.3892,35.4966,35.2752,35.4026,231300.0
2008-03-04 14:30:00,52.77,53.02,52.64,52.89,244900.0,35.4094,35.5771,35.3221,35.4899,244900.0
2008-03-04 15:00:00,52.89,53.47,52.88,53.17,366400.0,35.4899,35.8791,35.4832,35.6778,366400.0
2008-03-04 15:30:00,53.17,53.71,53.13,53.6,406900.0,35.6778,36.0401,35.6509,35.9663,406900.0
2008-03-05 09:30:00,53.52,53.99,53.23,53.97,192600.0,35.9126,36.228,35.718,36.2146,192600.0
2008-03-05 10:00:00,53.96,54.54,53.96,54.28,297700.0,36.2079,36.597,36.2079,36.4226,297700.0
2008-03-05 10:30:00,54.3,54.59,54.15,54.47,165300.0,36.436,36.6306,36.3354,36.5501,165300.0
2008-03-05 11:00:00,54.45,54.76,54.36,54.74,155000.0,36.5367,36.7447,36.4763,36.7313,155000.0
2008-03-05 11:30:00,54.73,54.9,54.64,54.79,177600.0,36.7245,36.8386,36.6642,36.7648,177600.0
2008-03-05 12:00:00,54.79,55.0,54.5,54.58,307400.0,36.7648,36.9057,36.5702,36.6239,307400.0
2008-03-05 12:30:00,54.59,54.71,54.29,54.32,218900.0,36.6306,36.7111,36.4293,36.4494,218900.0
2008-03-05 13:00:00,54.3,54.43,53.88,54.05,178000.0,36.436,36.5232,36.1542,36.2683,178000.0
2008-03-05 13:30:00,54.06,54.15,53.64,53.81,262700.0,36.275,36.3354,35.9931,36.1072,262700.0
2008-03-05 14:00:00,53.81,54.04,53.67,54.01,204300.0,36.1072,36.2615,36.0133,36.2414,204300.0
2008-03-05 14:30:00,54.0,54.27,53.97,54.12,172200.0,36.2347,36.4159,36.2146,36.3152,172200.0
2008-03-05 15:00:00,54.13,54.19,53.81,54.12,209300.0,36.3219,36.3622,36.1072,36.3152,209300.0
2008-03-05 15:30:00,54.1,54.42,54.07,54.4,370700.0,36.3018,36.5165,36.2817,36.5031,370700.0
2008-03-06 09:30:00,54.36,54.46,53.54,53.61,201300.0,36.4763,36.5434,35.926,35.973,201300.0
2008-03-06 10:00:00,53.63,53.73,53.3,53.69,245400.0,35.9864,36.0535,35.765,36.0267,245400.0
2008-03-06 10:30:00,53.69,53.78,53.41,53.51,112100.0,36.0267,36.0871,35.8388,35.9059,112100.0
2008-03-06 11:00:00,53.52,53.56,53.21,53.32,140500.0,35.9126,35.9395,35.7046,35.7784,140500.0
2008-03-06 11:30:00,53.33,53.64,53.23,53.54,161000.0,35.7851,35.9931,35.718,35.926,161000.0
2008-03-06 12:00:00,53.56,53.56,53.2,53.33,246600.0,35.9395,35.9395,35.6979,35.7851,246600.0
2008-03-06 12:30:00,53.34,53.47,53.21,53.21,149100.0,35.7918,35.8791,35.7046,35.7046,149100.0
2008-03-06 13:00:00,53.22,53.39,53.16,53.2,163100.0,35.7113,35.8254,35.6711,35.6979,163100.0
2008-03-06 13:30:00,53.19,53.33,53.08,53.09,313200.0,35.6912,35.7851,35.6174,35.6241,313200.0
2008-03-06 14:00:00,53.08,53.2,52.71,52.72,316400.0,35.6174,35.6979,35.3691,35.3758,316400.0
2008-03-06 14:30:00,52.72,52.93,52.67,52.76,235600.0,35.3758,35.5167,35.3423,35.4026,235600.0
2008-03-06 15:00:00,52.77,52.87,52.51,52.81,432500.0,35.4094,35.4765,35.2349,35.4362,432500.0
2008-03-06 15:30:00,52.81,52.85,52.2,52.29,964300.0,35.4362,35.463,35.0269,35.0873,964300.0
2008-03-07 09:30:00,52.15,53.48,52.03,53.46,358800.0,34.9933,35.8858,34.9128,35.8724,358800.0
2008-03-07 10:00:00,53.46,53.64,53.1,53.25,310600.0,35.8724,35.9931,35.6308,35.7314,310600.0
2008-03-07 10:30:00,53.26,53.34,52.92,52.98,377300.0,35.7382,35.7918,35.51,35.5503,377300.0
2008-03-07 11:00:00,52.97,52.97,52.49,52.5,237500.0,35.5436,35.5436,35.2215,35.2282,237500.0
2008-03-07 11:30:00,52.5,52.78,52.35,52.48,209800.0,35.2282,35.4161,35.1275,35.2148,209800.0
2008-03-07 12:00:00,52.49,52.5,52.02,52.04,191500.0,35.2215,35.2282,34.9061,34.9195,191500.0
2008-03-07 12:30:00,52.04,52.32,51.98,52.3,193400.0,34.9195,35.1074,34.8793,35.094,193400.0
2008-03-07 13:00:00,52.28,52.3,51.96,52.05,87200.0,35.0806,35.094,34.8658,34.9262,87200.0
2008-03-07 13:30:00,52.07,52.08,51.74,51.94,361800.0,34.9396,34.9464,34.7182,34.8524,361800.0
2008-03-07 14:00:00,51.93,52.06,51.69,51.85,216900.0,34.8457,34.9329,34.6847,34.792,216900.0
2008-03-07 14:30:00,51.85,52.15,51.7,52.15,157300.0,34.792,34.9933,34.6914,34.9933,157300.0
2008-03-07 15:00:00,52.15,52.71,52.02,52.18,508800.0,34.9933,35.3691,34.9061,35.0135,508800.0
2008-03-07 15:30:00,52.15,52.27,51.84,51.95,735400.0,34.9933,35.0739,34.7853,34.8591,735400.0
2008-03-10 09:30:00,51.88,52.23,51.63,52.19,405800.0,34.8122,35.047,34.6444,35.0202,405800.0
2008-03-10 10:00:00,52.17,52.4,51.95,52.29,233900.0,35.0067,35.1611,34.8591,35.0873,233900.0
2008-03-10 10:30:00,52.29,52.63,52.21,52.52,519500.0,35.0873,35.3154,35.0336,35.2416,519500.0
2008-03-10 11:00:00,52.52,52.75,52.15,52.22,225800.0,35.2416,35.3959,34.9933,35.0403,225800.0
2008-03-10 11:30:00,52.22,52.3,51.71,51.98,290300.0,35.0403,35.094,34.6981,34.8793,290300.0
2008-03-10 12:00:00,51.97,51.98,51.72,51.75,271200.0,34.8725,34.8793,34.7048,34.7249,271200.0
2008-03-10 12:30:00,51.75,51.87,51.67,51.75,340100.0,34.7249,34.8054,34.6712,34.7249,340100.0
2008-03-10 13:00:00,51.75,51.8,51.5,51.52,151400.0,34.7249,34.7585,34.5572,34.5706,151400.0
2008-03-10 13:30:00,51.51,51.72,51.42,51.42,171300.0,34.5639,34.7048,34.5035,34.5035,171300.0
2008-03-10 14:00:00,51.42,51.48,50.99,51.15,316700.0,34.5035,34.5438,34.215,34.3223,316700.0
2008-03-10 14:30:00,51.14,51.29,51.08,51.1,299500.0,34.3156,34.4163,34.2753,34.2888,299500.0
2008-03-10 15:00:00,51.09,51.19,50.86,51.17,529300.0,34.2821,34.3492,34.1277,34.3357,529300.0
2008-03-10 15:30:00,51.17,51.29,50.98,51.12,470600.0,34.3357,34.4163,34.2082,34.3022,470600.0
2008-03-11 09:30:00,52.19,52.19,51.59,51.6,407900.0,35.0202,35.0202,34.6176,34.6243,407900.0
2008-03-11 10:00:00,51.58,51.99,51.57,51.82,340100.0,34.6109,34.886,34.6041,34.7719,340100.0
2008-03-11 10:30:00,51.83,51.94,51.67,51.94,190400.0,34.7786,34.8524,34.6712,34.8524,190400.0
2008-03-11 11:00:00,51.95,52.19,51.86,52.18,195400.0,34.8591,35.0202,34.7987,35.0135,195400.0
2008-03-11 11:30:00,52.18,52.21,51.85,51.91,208900.0,35.0135,35.0336,34.792,34.8323,208900.0
2008-03-11 12:00:00,51.9,52.11,51.83,51.92,193200.0,34.8256,34.9665,34.7786,34.839,193200.0
2008-03-11 12:30:00,51.91,51.96,51.71,51.9,172000.0,34.8323,34.8658,34.6981,34.8256,172000.0
2008-03-11 13:00:00,51.93,52.24,51.65,52.19,233500.0,34.8457,35.0537,34.6578,35.0202,233500.0
2008-03-11 13:30:00,52.18,52.21,51.81,52.09,162200.0,35.0135,35.0336,34.7652,34.9531,162200.0
2008-03-11 14:00:00,52.09,52.36,52.08,52.25,167100.0,34.9531,35.1342,34.9464,35.0604,167100.0
2008-03-11 14:30:00,52.25,52.73,52.22,52.73,252300.0,35.0604,35.3825,35.0403,35.3825,252300.0
2008-03-11 15:00:00,52.73,52.97,52.55,52.96,296700.0,35.3825,35.5436,35.2617,35.5368,296700.0
2008-03-11 15:30:00,52.94,53.04,52.74,53.03,469000.0,35.5234,35.5905,35.3892,35.5838,469000.0
2008-03-12 09:30:00,53.17,53.61,52.98,53.07,244700.0,35.6778,35.973,35.5503,35.6107,244700.0
2008-03-12 10:00:00,53.05,53.07,52.71,53.0,181300.0,35.5972,35.6107,35.3691,35.5637,181300.0
2008-03-12 10:30:00,52.99,53.71,52.98,53.68,109900.0,35.557,36.0401,35.5503,36.02,109900.0
2008-03-12 11:00:00,53.69,53.92,53.59,53.84,144000.0,36.0267,36.181,35.9596,36.1273,144000.0
2008-03-12 11:30:00,53.84,54.19,53.79,54.09,325800.0,36.1273,36.3622,36.0938,36.2951,325800.0
2008-03-12 12:00:00,54.08,54.12,53.77,53.94,181200.0,36.2884,36.3152,36.0804,36.1944,181200.0
2008-03-12 12:30:00,53.94,54.12,53.7,53.95,265400.0,36.1944,36.3152,36.0334,36.2012,265400.0
2008-03-12 13:00:00,53.97,54.05,53.79,53.92,209100.0,36.2146,36.2683,36.0938,36.181,209100.0
2008-03-12 13:30:00,53.93,53.93,53.53,53.65,137800.0,36.1877,36.1877,35.9193,35.9998,137800.0
2008-03-12 14:00:00,53.63,53.76,53.4,53.51,179300.0,35.9864,36.0737,35.8321,35.9059,179300.0
2008-03-12 14:30:00,53.49,53.55,53.3,53.42,253700.0,35.8925,35.9327,35.765,35.8455,253700.0
2008-03-12 15:00:00,53.41,53.46,53.18,53.31,217200.0,35.8388,35.8724,35.6845,35.7717,217200.0
2008-03-12 15:30:00,53.3,53.46,53.16,53.29,648100.0,35.765,35.8724,35.6711,35.7583,648100.0
2008-03-13 09:30:00,52.41,52.85,52.2,52.55,209400.0,35.1678,35.463,35.0269,35.2617,209400.0
2008-03-13 10:00:00,52.56,53.01,52.42,52.69,189600.0,35.2684,35.5704,35.1745,35.3557,189600.0
2008-03-13 10:30:00,52.71,52.83,52.53,52.55,153500.0,35.3691,35.4496,35.2483,35.2617,153500.0
2008-03-13 11:00:00,52.52,53.42,52.44,53.35,231100.0,35.2416,35.8455,35.1879,35.7985,231100.0
2008-03-13 11:30:00,53.3,53.8,53.04,53.79,207400.0,35.765,36.1005,35.5905,36.0938,207400.0
2008-03-13 12:00:00,53.77,53.97,53.42,53.45,164100.0,36.0804,36.2146,35.8455,35.8656,164100.0
2008-03-13 12:30:00,53.44,53.57,53.24,53.47,286400.0,35.8589,35.9462,35.7247,35.8791,286400.0
2008-03-13 13:00:00,53.43,53.95,53.34,53.85,293400.0,35.8522,36.2012,35.7918,36.1341,293400.0
2008-03-13 13:30:00,53.86,54.1,53.45,53.9,261700.0,36.1408,36.3018,35.8656,36.1676,261700.0
2008-03-13 14:00:00,53.89,54.15,53.81,54.07,255600.0,36.1609,36.3354,36.1072,36.2817,255600.0
2008-03-13 14:30:00,54.05,54.05,53.65,53.94,178100.0,36.2683,36.2683,35.9998,36.1944,178100.0
2008-03-13 15:00:00,53.96,54.06,53.72,54.0,331400.0,36.2079,36.275,36.0468,36.2347,331400.0
2008-03-13 15:30:00,54.02,54.17,53.86,53.96,373400.0,36.2481,36.3488,36.1408,36.2079,373400.0
2008-03-14 09:30:00,54.27,54.48,52.8,52.81,218900.0,36.4159,36.5568,35.4295,35.4362,218900.0
2008-03-14 10:00:00,52.79,53.41,52.33,53.31,285400.0,35.4228,35.8388,35.1141,35.7717,285400.0
2008-03-14 10:30:00,53.31,53.5,52.61,53.12,175400.0,35.7717,35.8992,35.302,35.6442,175400.0
2008-03-14 11:00:00,53.11,53.31,52.85,52.91,232200.0,35.6375,35.7717,35.463,35.5033,232200.0
2008-03-14 11:30:00,52.9,53.41,52.73,52.87,237300.0,35.4966,35.8388,35.3825,35.4765,237300.0
2008-03-14 12:00:00,52.9,53.02,52.73,52.73,148600.0,35.4966,35.5771,35.3825,35.3825,148600.0
2008-03-14 12:30:00,52.72,52.92,52.48,52.72,238500.0,35.3758,35.51,35.2148,35.3758,238500.0
2008-03-14 13:00:00,52.72,52.84,52.5,52.73,172100.0,35.3758,35.4563,35.2282,35.3825,172100.0
2008-03-14 13:30:00,52.72,52.99,52.56,52.64,109000.0,35.3758,35.557,35.2684,35.3221,109000.0
2008-03-14 14:00:00,52.62,52.74,52.33,52.42,229600.0,35.3087,35.3892,35.1141,35.1745,229600.0
2008-03-14 14:30:00,52.42,52.77,52.21,52.7,328800.0,35.1745,35.4094,35.0336,35.3624,328800.0
2008-03-14 15:00:00,52.68,53.64,52.54,53.45,333400.0,35.349,35.9931,35.255,35.8656,333400.0
2008-03-14 15:30:00,53.46,53.47,52.48,52.91,929100.0,35.8724,35.8791,35.2148,35.5033,929100.0
2008-03-17 09:30:00,51.51,52.57,51.48,51.57,521600.0,34.5639,35.2752,34.5438,34.6041,521600.0
2008-03-17 10:00:00,51.6,52.61,51.57,52.45,350200.0,34.6243,35.302,34.6041,35.1946,350200.0
2008-03-17 10:30:00,52.42,52.72,52.03,52.25,648900.0,35.1745,35.3758,34.9128,35.0604,648900.0
2008-03-17 11:00:00,52.27,52.37,51.67,51.82,504300.0,35.0739,35.141,34.6712,34.7719,504300.0
2008-03-17 11:30:00,51.83,52.06,51.8,51.94,316100.0,34.7786,34.9329,34.7585,34.8524,316100.0
2008-03-17 12:00:00,51.95,51.97,51.66,51.8,298900.0,34.8591,34.8725,34.6645,34.7585,298900.0
2008-03-17 12:30:00,51.8,52.07,51.71,52.05,321800.0,34.7585,34.9396,34.6981,34.9262,321800.0
2008-03-17 13:00:00,52.04,52.09,51.72,51.9,224900.0,34.9195,34.9531,34.7048,34.8256,224900.0
2008-03-17 13:30:00,51.9,52.16,51.68,52.15,197700.0,34.8256,35.0,34.678,34.9933,197700.0
2008-03-17 14:00:00,52.12,52.57,52.05,52.25,183600.0,34.9732,35.2752,34.9262,35.0604,183600.0
2008-03-17 14:30:00,52.28,52.76,52.15,52.55,200500.0,35.0806,35.4026,34.9933,35.2617,200500.0
2008-03-17 15:00:00,52.53,53.15,52.39,53.01,343800.0,35.2483,35.6643,35.1544,35.5704,343800.0
2008-03-17 15:30:00,53.0,53.57,52.96,52.98,762600.0,35.5637,35.9462,35.5368,35.5503,762600.0
2008-03-18 09:30:00,53.53,54.47,53.53,54.12,449500.0,35.9193,36.5501,35.9193,36.3152,449500.0
2008-03-18 10:00:00,54.12,54.2,53.88,54.07,294700.0,36.3152,36.3689,36.1542,36.2817,294700.0
2008-03-18 10:30:00,54.09,54.5,54.08,54.5,269400.0,36.2951,36.5702,36.2884,36.5702,269400.0
2008-03-18 11:00:00,54.49,54.91,54.48,54.77,349000.0,36.5635,36.8453,36.5568,36.7514,349000.0
2008-03-18 11:30:00,54.78,55.02,54.78,54.93,356300.0,36.7581,36.9191,36.7581,36.8587,356300.0
2008-03-18 12:00:00,54.94,55.1,54.94,54.98,347600.0,36.8655,36.9728,36.8655,36.8923,347600.0
2008-03-18 12:30:00,54.98,55.15,54.98,55.0,267200.0,36.8923,37.0064,36.8923,36.9057,267200.0
2008-03-18 13:00:00,55.0,55.22,54.98,55.08,348500.0,36.9057,37.0533,36.8923,36.9594,348500.0
2008-03-18 13:30:00,55.09,55.26,55.08,55.21,248600.0,36.9661,37.0802,36.9594,37.0466,248600.0
2008-03-18 14:00:00,55.21,55.36,54.59,54.9,468400.0,37.0466,37.1473,36.6306,36.8386,468400.0
2008-03-18 14:30:00,54.9,55.86,54.5,55.77,523200.0,36.8386,37.4828,36.5702,37.4224,523200.0
2008-03-18 15:00:00,55.8,56.24,55.65,56.1,678500.0,37.4425,37.7378,37.3419,37.6438,678500.0
2008-03-18 15:30:00,56.1,56.96,56.07,56.82,1292600.0,37.6438,38.2209,37.6237,38.127,1292600.0
2008-03-19 09:30:00,56.17,56.96,55.89,55.97,566700.0,37.6908,38.2209,37.5029,37.5566,566700.0
2008-03-19 10:00:00,55.97,56.22,55.16,55.19,701700.0,37.5566,37.7244,37.0131,37.0332,701700.0
2008-03-19 10:30:00,55.18,55.18,54.46,54.67,563000.0,37.0265,37.0265,36.5434,36.6843,563000.0
2008-03-19 11:00:00,54.71,55.02,54.54,54.78,441200.0,36.7111,36.9191,36.597,36.7581,441200.0
2008-03-19 11:30:00,54.78,55.12,54.51,54.56,532000.0,36.7581,36.9862,36.5769,36.6105,532000.0
2008-03-19 12:00:00,54.54,54.61,53.89,53.97,261500.0,36.597,36.644,36.1609,36.2146,261500.0
2008-03-19 12:30:00,53.97,54.13,53.51,53.54,349500.0,36.2146,36.3219,35.9059,35.926,349500.0
2008-03-19 13:00:00,53.55,54.0,53.33,53.33,444600.0,35.9327,36.2347,35.7851,35.7851,444600.0
2008-03-19 13:30:00,53.33,53.48,52.71,53.04,354100.0,35.7851,35.8858,35.3691,35.5905,354100.0
2008-03-19 14:00:00,53.05,53.1,52.74,52.91,416100.0,35.5972,35.6308,35.3892,35.5033,416100.0
2008-03-19 14:30:00,52.93,53.42,52.79,53.4,445300.0,35.5167,35.8455,35.4228,35.8321,445300.0
2008-03-19 15:00:00,53.4,53.41,52.54,52.66,629200.0,35.8321,35.8388,35.255,35.3355,629200.0
2008-03-19 15:30:00,52.67,52.93,52.24,52.42,1047300.0,35.3423,35.5167,35.0537,35.1745,1047300.0
2008-03-20 09:30:00,52.64,52.64,51.14,52.01,925500.0,35.3221,35.3221,34.3156,34.8994,925500.0
2008-03-20 10:00:00,51.99,52.33,51.92,52.2,430100.0,34.886,35.1141,34.839,35.0269,430100.0
2008-03-20 10:30:00,52.2,52.89,52.04,52.89,383100.0,35.0269,35.4899,34.9195,35.4899,383100.0
2008-03-20 11:00:00,52.88,52.91,52.66,52.82,307600.0,35.4832,35.5033,35.3355,35.4429,307600.0
2008-03-20 11:30:00,52.84,52.84,52.46,52.65,189300.0,35.4563,35.4563,35.2013,35.3288,189300.0
2008-03-20 12:00:00,52.67,52.97,52.59,52.65,226300.0,35.3423,35.5436,35.2886,35.3288,226300.0
2008-03-20 12:30:00,52.65,52.75,52.33,52.59,232900.0,35.3288,35.3959,35.1141,35.2886,232900.0
2008-03-20 13:00:00,52.59,52.72,52.52,52.63,98400.0,35.2886,35.3758,35.2416,35.3154,98400.0
2008-03-20 13:30:00,52.63,52.93,52.6,52.8,206100.0,35.3154,35.5167,35.2953,35.4295,206100.0
2008-03-20 14:00:00,52.8,52.99,52.57,52.7,232000.0,35.4295,35.557,35.2752,35.3624,232000.0
2008-03-20 14:30:00,52.69,53.4,52.69,53.34,459300.0,35.3557,35.8321,35.3557,35.7918,459300.0
2008-03-20 15:00:00,53.35,53.51,52.97,53.02,254500.0,35.7985,35.9059,35.5436,35.5771,254500.0
2008-03-20 15:30:00,53.02,53.25,52.41,53.1,327700.0,35.5771,35.7314,35.1678,35.6308,327700.0
2008-03-24 09:30:00,53.39,54.2,53.36,54.08,161300.0,35.8254,36.3689,35.8053,36.2884,161300.0
2008-03-24 10:00:00,54.08,54.88,54.08,54.81,226100.0,36.2884,36.8252,36.2884,36.7782,226100.0
2008-03-24 10:30:00,54.83,54.88,54.53,54.65,154300.0,36.7916,36.8252,36.5903,36.6709,154300.0
2008-03-24 11:00:00,54.66,54.84,54.43,54.7,103500.0,36.6776,36.7984,36.5232,36.7044,103500.0
2008-03-24 11:30:00,54.72,54.88,54.6,54.75,98200.0,36.7178,36.8252,36.6373,36.738,98200.0
2008-03-24 12:00:00,54.75,54.78,54.54,54.57,111000.0,36.738,36.7581,36.597,36.6172,111000.0
2008-03-24 12:30:00,54.57,54.78,54.55,54.61,82100.0,36.6172,36.7581,36.6038,36.644,82100.0
2008-03-24 13:00:00,54.62,54.65,54.51,54.61,65000.0,36.6507,36.6709,36.5769,36.644,65000.0
2008-03-24 13:30:00,54.62,54.71,54.56,54.68,68700.0,36.6507,36.7111,36.6105,36.691,68700.0
2008-03-24 14:00:00,54.69,54.7,54.34,54.58,144900.0,36.6977,36.7044,36.4628,36.6239,144900.0
2008-03-24 14:30:00,54.59,54.76,54.37,54.4,159500.0,36.6306,36.7447,36.483,36.5031,159500.0
2008-03-24 15:00:00,54.42,54.55,54.32,54.32,138400.0,36.5165,36.6038,36.4494,36.4494,138400.0
2008-03-24 15:30:00,54.33,54.5,54.26,54.34,246900.0,36.4561,36.5702,36.4092,36.4628,246900.0
2008-03-25 09:30:00,54.52,54.75,53.9,54.09,170200.0,36.5836,36.738,36.1676,36.2951,170200.0
2008-03-25 10:00:00,54.11,54.44,53.88,54.25,104600.0,36.3085,36.5299,36.1542,36.4025,104600.0
2008-03-25 10:30:00,54.27,54.74,54.18,54.72,118900.0,36.4159,36.7313,36.3555,36.7178,118900.0
2008-03-25 11:00:00,54.73,55.18,54.66,55.14,158200.0,36.7245,37.0265,36.6776,36.9997,158200.0
2008-03-25 11:30:00,55.13,55.32,55.08,55.11,100300.0,36.9929,37.1204,36.9594,36.9795,100300.0
2008-03-25 12:00:00,55.11,55.49,55.02,55.47,137000.0,36.9795,37.2345,36.9191,37.2211,137000.0
2008-03-25 12:30:00,55.45,55.72,55.33,55.72,222500.0,37.2077,37.3888,37.1272,37.3888,222500.0
2008-03-25 13:00:00,55.72,56.11,55.68,56.11,389300.0,37.3888,37.6505,37.362,37.6505,389300.0
2008-03-25 13:30:00,56.09,56.46,56.09,56.45,387700.0,37.6371,37.8854,37.6371,37.8787,387700.0
2008-03-25 14:00:00,56.45,56.71,56.27,56.58,328300.0,37.8787,38.0531,37.7579,37.9659,328300.0
2008-03-25 14:30:00,56.57,56.73,56.52,56.63,351800.0,37.9592,38.0666,37.9257,37.9995,351800.0
2008-03-25 15:00:00,56.64,56.67,56.36,56.43,243000.0,38.0062,38.0263,37.8183,37.8653,243000.0
2008-03-25 15:30:00,56.41,56.43,56.21,56.3,639100.0,37.8518,37.8653,37.7176,37.778,639100.0
2008-03-26 09:30:00,56.08,56.08,55.29,55.45,256900.0,37.6304,37.6304,37.1003,37.2077,256900.0
2008-03-26 10:00:00,55.43,55.66,55.29,55.36,314800.0,37.1943,37.3486,37.1003,37.1473,314800.0
2008-03-26 10:30:00,55.35,55.36,54.7,54.74,335500.0,37.1406,37.1473,36.7044,36.7313,335500.0
2008-03-26 11:00:00,54.73,54.74,54.24,54.49,237700.0,36.7245,36.7313,36.3957,36.5635,237700.0
2008-03-26 11:30:00,54.5,54.53,54.19,54.35,131200.0,36.5702,36.5903,36.3622,36.4696,131200.0
2008-03-26 12:00:00,54.36,54.47,54.26,54.28,68700.0,36.4763,36.5501,36.4092,36.4226,68700.0
2008-03-26 12:30:00,54.28,54.36,54.09,54.17,92100.0,36.4226,36.4763,36.2951,36.3488,92100.0
2008-03-26 13:00:00,54.17,54.33,54.12,54.3,73800.0,36.3488,36.4561,36.3152,36.436,73800.0
2008-03-26 13:30:00,54.3,54.4,54.2,54.39,82200.0,36.436,36.5031,36.3689,36.4964,82200.0
2008-03-26 14:00:00,54.39,54.51,54.25,54.48,163700.0,36.4964,36.5769,36.4025,36.5568,163700.0
2008-03-26 14:30:00,54.48,54.6,54.38,54.56,230400.0,36.5568,36.6373,36.4897,36.6105,230400.0
2008-03-26 15:00:00,54.57,54.66,54.31,54.33,410000.0,36.6172,36.6776,36.4427,36.4561,410000.0
2008-03-26 15:30:00,54.33,54.5,54.25,54.44,389800.0,36.4561,36.5702,36.4025,36.5299,389800.0
2008-03-27 09:30:00,54.46,55.04,54.13,54.38,192000.0,36.5434,36.9326,36.3219,36.4897,192000.0
2008-03-27 10:00:00,54.37,54.38,53.67,53.7,292600.0,36.483,36.4897,36.0133,36.0334,292600.0
2008-03-27 10:30:00,53.72,54.01,53.52,54.01,181700.0,36.0468,36.2414,35.9126,36.2414,181700.0
2008-03-27 11:00:00,53.98,54.34,53.9,54.06,141900.0,36.2213,36.4628,36.1676,36.275,141900.0
2008-03-27 11:30:00,54.07,54.59,54.06,54.39,195900.0,36.2817,36.6306,36.275,36.4964,195900.0
2008-03-27 12:00:00,54.39,54.8,54.12,54.31,411800.0,36.4964,36.7715,36.3152,36.4427,411800.0
2008-03-27 12:30:00,54.3,54.63,54.29,54.39,151000.0,36.436,36.6574,36.4293,36.4964,151000.0
2008-03-27 13:00:00,54.4,54.56,54.32,54.36,68500.0,36.5031,36.6105,36.4494,36.4763,68500.0
2008-03-27 13:30:00,54.37,54.38,54.07,54.09,118100.0,36.483,36.4897,36.2817,36.2951,118100.0
2008-03-27 14:00:00,54.08,54.3,53.95,54.23,163200.0,36.2884,36.436,36.2012,36.389,163200.0
2008-03-27 14:30:00,54.23,54.67,54.23,54.45,295000.0,36.389,36.6843,36.389,36.5367,295000.0
2008-03-27 15:00:00,54.46,54.56,54.26,54.44,189700.0,36.5434,36.6105,36.4092,36.5299,189700.0
2008-03-27 15:30:00,54.45,54.53,54.16,54.29,634300.0,36.5367,36.5903,36.3421,36.4293,634300.0
2008-03-28 09:30:00,54.62,54.82,54.24,54.42,136000.0,36.6507,36.7849,36.3957,36.5165,136000.0
2008-03-28 10:00:00,54.42,54.75,54.25,54.43,218800.0,36.5165,36.738,36.4025,36.5232,218800.0
2008-03-28 10:30:00,54.41,54.44,54.05,54.23,102900.0,36.5098,36.5299,36.2683,36.389,102900.0
2008-03-28 11:00:00,54.19,54.44,54.12,54.43,139300.0,36.3622,36.5299,36.3152,36.5232,139300.0
2008-03-28 11:30:00,54.43,54.59,54.29,54.43,142800.0,36.5232,36.6306,36.4293,36.5232,142800.0
2008-03-28 12:00:00,54.47,54.47,54.14,54.42,133100.0,36.5501,36.5501,36.3286,36.5165,133100.0
2008-03-28 12:30:00,54.43,54.6,54.38,54.55,113100.0,36.5232,36.6373,36.4897,36.6038,113100.0
2008-03-28 13:00:00,54.55,54.67,54.42,54.56,170500.0,36.6038,36.6843,36.5165,36.6105,170500.0
2008-03-28 13:30:00,54.56,54.58,54.24,54.24,127600.0,36.6105,36.6239,36.3957,36.3957,127600.0
2008-03-28 14:00:00,54.24,54.59,54.19,54.32,243300.0,36.3957,36.6306,36.3622,36.4494,243300.0
2008-03-28 14:30:00,54.32,54.54,54.27,54.53,145900.0,36.4494,36.597,36.4159,36.5903,145900.0
2008-03-28 15:00:00,54.53,54.55,54.06,54.24,244100.0,36.5903,36.6038,36.275,36.3957,244100.0
2008-03-28 15:30:00,54.24,54.29,54.05,54.21,433100.0,36.3957,36.4293,36.2683,36.3756,433100.0
2008-03-31 08:30:00,53.91,53.91,53.0,53.0,1100.0,36.1743,36.1743,35.5637,35.5637,1100.0
2008-03-31 09:00:00,53.0,53.0,53.0,53.0,0.0,35.5637,35.5637,35.5637,35.5637,0.0
2008-03-31 09:30:00,54.13,54.23,53.45,53.97,169200.0,36.3219,36.389,35.8656,36.2146,169200.0
2008-03-31 10:00:00,53.93,53.93,53.42,53.46,99600.0,36.1877,36.1877,35.8455,35.8724,99600.0
2008-03-31 10:30:00,53.46,53.6,53.35,53.53,119000.0,35.8724,35.9663,35.7985,35.9193,119000.0
2008-03-31 11:00:00,53.52,53.66,53.45,53.58,255600.0,35.9126,36.0066,35.8656,35.9529,255600.0
2008-03-31 11:30:00,53.58,53.8,53.58,53.62,129400.0,35.9529,36.1005,35.9529,35.9797,129400.0
2008-03-31 12:00:00,53.6,53.7,53.58,53.7,94200.0,35.9663,36.0334,35.9529,36.0334,94200.0
2008-03-31 12:30:00,53.69,54.02,53.69,53.99,72800.0,36.0267,36.2481,36.0267,36.228,72800.0
2008-03-31 13:00:00,53.99,54.46,53.97,54.46,119800.0,36.228,36.5434,36.2146,36.5434,119800.0
2008-03-31 13:30:00,54.44,54.58,54.19,54.25,85000.0,36.5299,36.6239,36.3622,36.4025,85000.0
2008-03-31 14:00:00,54.24,54.26,54.06,54.21,88000.0,36.3957,36.4092,36.275,36.3756,88000.0
2008-03-31 14:30:00,54.19,54.4,54.0,54.13,83100.0,36.3622,36.5031,36.2347,36.3219,83100.0
2008-03-31 15:00:00,54.13,54.28,53.94,54.1,168600.0,36.3219,36.4226,36.1944,36.3018,168600.0
2008-03-31 15:30:00,54.1,54.51,54.02,54.29,528200.0,36.3018,36.5769,36.2481,36.4293,528200.0
2008-04-01 08:00:00,54.32,54.32,54.32,54.32,100.0,36.4494,36.4494,36.4494,36.4494,100.0
2008-04-01 08:30:00,54.32,54.32,54.32,54.32,0.0,36.4494,36.4494,36.4494,36.4494,0.0
2008-04-01 09:00:00,54.32,54.32,54.32,54.32,0.0,36.4494,36.4494,36.4494,36.4494,0.0
2008-04-01 09:30:00,54.88,54.88,54.25,54.53,224500.0,36.8252,36.8252,36.4025,36.5903,224500.0
2008-04-01 10:00:00,54.55,54.99,54.55,54.73,228700.0,36.6038,36.899,36.6038,36.7245,228700.0
2008-04-01 10:30:00,54.72,55.03,54.62,55.02,238100.0,36.7178,36.9258,36.6507,36.9191,238100.0
2008-04-01 11:00:00,55.01,55.04,54.62,54.79,182900.0,36.9124,36.9326,36.6507,36.7648,182900.0
2008-04-01 11:30:00,54.76,54.94,54.6,54.88,125200.0,36.7447,36.8655,36.6373,36.8252,125200.0
2008-04-01 12:00:00,54.89,55.07,54.75,54.92,181300.0,36.8319,36.9527,36.738,36.852,181300.0
2008-04-01 12:30:00,54.93,54.97,54.79,54.87,112700.0,36.8587,36.8856,36.7648,36.8185,112700.0
2008-04-01 13:00:00,54.86,55.07,54.86,54.98,131100.0,36.8118,36.9527,36.8118,36.8923,131100.0
2008-04-01 13:30:00,54.99,54.99,54.72,54.8,103300.0,36.899,36.899,36.7178,36.7715,103300.0
2008-04-01 14:00:00,54.81,55.05,54.73,54.86,137900.0,36.7782,36.9393,36.7245,36.8118,137900.0
2008-04-01 14:30:00,54.88,55.17,54.85,55.0,179900.0,36.8252,37.0198,36.8051,36.9057,179900.0
2008-04-01 15:00:00,54.99,55.27,54.97,55.05,306700.0,36.899,37.0869,36.8856,36.9393,306700.0
2008-04-01 15:30:00,55.05,55.1,54.52,55.07,559700.0,36.9393,36.9728,36.5836,36.9527,559700.0
2008-04-02 09:30:00,55.26,55.8,55.08,55.67,373500.0,37.0802,37.4425,36.9594,37.3553,373500.0
2008-04-02 10:00:00,55.66,55.77,55.34,55.58,239700.0,37.3486,37.4224,37.1339,37.2949,239700.0
2008-04-02 10:30:00,55.59,55.87,55.55,55.82,149700.0,37.3016,37.4895,37.2748,37.4559,149700.0
2008-04-02 11:00:00,55.85,56.07,55.63,55.95,166200.0,37.4761,37.6237,37.3285,37.5432,166200.0
2008-04-02 11:30:00,55.94,55.97,55.6,55.7,160700.0,37.5365,37.5566,37.3083,37.3754,160700.0
2008-04-02 12:00:00,55.73,55.83,55.58,55.64,104100.0,37.3956,37.4627,37.2949,37.3352,104100.0
2008-04-02 12:30:00,55.65,55.73,55.56,55.63,86100.0,37.3419,37.3956,37.2815,37.3285,86100.0
2008-04-02 13:00:00,55.63,55.71,55.42,55.62,167100.0,37.3285,37.3821,37.1875,37.3217,167100.0
2008-04-02 13:30:00,55.62,56.04,55.6,55.97,273300.0,37.3217,37.6036,37.3083,37.5566,273300.0
2008-04-02 14:00:00,55.97,56.4,55.9,56.34,318000.0,37.5566,37.8451,37.5096,37.8049,318000.0
2008-04-02 14:30:00,56.35,56.4,56.09,56.12,268300.0,37.8116,37.8451,37.6371,37.6573,268300.0
2008-04-02 15:00:00,56.12,56.22,55.98,56.2,300800.0,37.6573,37.7244,37.5633,37.7109,300800.0
2008-04-02 15:30:00,56.2,56.24,55.99,56.1,393800.0,37.7109,37.7378,37.57,37.6438,393800.0
2008-04-03 09:30:00,55.6,55.98,55.49,55.79,355000.0,37.3083,37.5633,37.2345,37.4358,355000.0
2008-04-03 10:00:00,55.82,56.24,55.69,56.18,454300.0,37.4559,37.7378,37.3687,37.6975,454300.0
2008-04-03 10:30:00,56.18,56.64,56.02,56.53,674100.0,37.6975,38.0062,37.5901,37.9324,674100.0
2008-04-03 11:00:00,56.52,56.94,56.49,56.62,465600.0,37.9257,38.2075,37.9055,37.9928,465600.0
2008-04-03 11:30:00,56.63,56.75,56.53,56.59,283100.0,37.9995,38.08,37.9324,37.9726,283100.0
2008-04-03 12:00:00,56.59,56.74,56.5,56.56,194400.0,37.9726,38.0733,37.9122,37.9525,194400.0
2008-04-03 12:30:00,56.57,56.85,56.49,56.57,211700.0,37.9592,38.1471,37.9055,37.9592,211700.0
2008-04-03 13:00:00,56.57,57.0,56.56,56.83,342400.0,37.9592,38.2477,37.9525,38.1337,342400.0
2008-04-03 13:30:00,56.81,57.08,56.8,56.86,331100.0,38.1202,38.3014,38.1135,38.1538,331100.0
2008-04-03 14:00:00,56.88,57.06,56.75,56.85,125500.0,38.1672,38.288,38.08,38.1471,125500.0
2008-04-03 14:30:00,56.85,57.34,56.81,57.3,262700.0,38.1471,38.4759,38.1202,38.449,262700.0
2008-04-03 15:00:00,57.32,57.32,56.82,56.9,425800.0,38.4625,38.4625,38.127,38.1806,425800.0
2008-04-03 15:30:00,56.9,56.96,56.53,56.91,677600.0,38.1806,38.2209,37.9324,38.1874,677600.0
2008-04-04 09:30:00,56.84,56.9,56.41,56.7,293600.0,38.1404,38.1806,37.8518,38.0464,293600.0
2008-04-04 10:00:00,56.7,56.92,56.51,56.83,292400.0,38.0464,38.1941,37.9189,38.1337,292400.0
2008-04-04 10:30:00,56.83,57.24,56.75,57.17,178400.0,38.1337,38.4088,38.08,38.3618,178400.0
2008-04-04 11:00:00,57.18,57.57,57.18,57.55,344600.0,38.3685,38.6302,38.3685,38.6168,344600.0
2008-04-04 11:30:00,57.56,57.63,57.37,57.38,299200.0,38.6235,38.6705,38.496,38.5027,299200.0
2008-04-04 12:00:00,57.38,57.5,57.24,57.44,165300.0,38.5027,38.5832,38.4088,38.543,165300.0
2008-04-04 12:30:00,57.46,57.73,57.39,57.68,126400.0,38.5564,38.7376,38.5094,38.704,126400.0
2008-04-04 13:00:00,57.69,57.74,57.57,57.72,98500.0,38.7107,38.7443,38.6302,38.7309,98500.0
2008-04-04 13:30:00,57.7,57.71,57.36,57.46,132200.0,38.7175,38.7242,38.4893,38.5564,132200.0
2008-04-04 14:00:00,57.45,57.47,57.1,57.13,128300.0,38.5497,38.5631,38.3148,38.335,128300.0
2008-04-04 14:30:00,57.13,57.39,57.12,57.21,220300.0,38.335,38.5094,38.3283,38.3887,220300.0
2008-04-04 15:00:00,57.22,57.36,56.79,56.81,244800.0,38.3954,38.4893,38.1068,38.1202,244800.0
2008-04-04 15:30:00,56.81,56.96,56.7,56.87,542800.0,38.1202,38.2209,38.0464,38.1605,542800.0
2008-04-07 09:30:00,57.33,57.35,56.45,57.14,213100.0,38.4692,38.4826,37.8787,38.3417,213100.0
2008-04-07 10:00:00,57.19,57.5,56.97,57.26,205600.0,38.3752,38.5832,38.2276,38.4222,205600.0
2008-04-07 10:30:00,57.28,57.58,57.28,57.5,252100.0,38.4356,38.6369,38.4356,38.5832,252100.0
2008-04-07 11:00:00,57.5,57.94,57.49,57.73,257600.0,38.5832,38.8785,38.5765,38.7376,257600.0
2008-04-07 11:30:00,57.72,57.99,57.72,57.75,112500.0,38.7309,38.912,38.7309,38.751,112500.0
2008-04-07 12:00:00,57.75,57.93,57.74,57.88,87900.0,38.751,38.8718,38.7443,38.8382,87900.0
2008-04-07 12:30:00,57.86,58.05,57.81,57.9,215400.0,38.8248,38.9523,38.7913,38.8517,215400.0
2008-04-07 13:00:00,57.89,58.02,57.8,58.01,173800.0,38.8449,38.9322,38.7846,38.9255,173800.0
2008-04-07 13:30:00,58.01,58.03,57.53,57.56,297300.0,38.9255,38.9389,38.6034,38.6235,297300.0
2008-04-07 14:00:00,57.58,57.69,57.11,57.22,402000.0,38.6369,38.7107,38.3216,38.3954,402000.0
2008-04-07 14:30:00,57.23,57.26,56.95,56.99,213700.0,38.4021,38.4222,38.2142,38.241,213700.0
2008-04-07 15:00:00,56.97,57.18,56.76,57.15,259100.0,38.2276,38.3685,38.0867,38.3484,259100.0
2008-04-07 15:30:00,57.14,57.18,56.82,57.06,491400.0,38.3417,38.3685,38.127,38.288,491400.0
2008-04-08 09:30:00,56.98,56.98,56.22,56.61,292800.0,38.2343,38.2343,37.7244,37.986,292800.0
2008-04-08 10:00:00,56.61,56.71,56.31,56.59,193400.0,37.986,38.0531,37.7847,37.9726,193400.0
2008-04-08 10:30:00,56.59,57.02,56.55,56.98,181700.0,37.9726,38.2612,37.9458,38.2343,181700.0
2008-04-08 11:00:00,56.98,57.2,56.72,57.13,146000.0,38.2343,38.3819,38.0599,38.335,146000.0
2008-04-08 11:30:00,57.12,57.16,56.81,56.91,157300.0,38.3283,38.3551,38.1202,38.1874,157300.0
2008-04-08 12:00:00,56.9,57.07,56.78,56.97,118900.0,38.1806,38.2947,38.1001,38.2276,118900.0
2008-04-08 12:30:00,56.98,57.07,56.86,56.92,105500.0,38.2343,38.2947,38.1538,38.1941,105500.0
2008-04-08 13:00:00,56.92,56.99,56.85,56.89,68600.0,38.1941,38.241,38.1471,38.1739,68600.0
2008-04-08 13:30:00,56.87,56.87,56.72,56.79,86000.0,38.1605,38.1605,38.0599,38.1068,86000.0
2008-04-08 14:00:00,56.77,56.8,56.44,56.58,146700.0,38.0934,38.1135,37.872,37.9659,146700.0
2008-04-08 14:30:00,56.58,56.9,56.54,56.86,185300.0,37.9659,38.1806,37.9391,38.1538,185300.0
2008-04-08 15:00:00,56.86,56.86,56.54,56.73,176000.0,38.1538,38.1538,37.9391,38.0666,176000.0
2008-04-08 15:30:00,56.73,56.9,56.66,56.74,277900.0,38.0666,38.1806,38.0196,38.0733,277900.0
2008-04-09 09:30:00,56.44,56.75,55.83,55.99,453800.0,37.872,38.08,37.4627,37.57,453800.0
2008-04-09 10:00:00,55.99,56.02,55.52,55.74,458800.0,37.57,37.5901,37.2546,37.4023,458800.0
2008-04-09 10:30:00,55.75,55.77,55.49,55.69,355300.0,37.409,37.4224,37.2345,37.3687,355300.0
2008-04-09 11:00:00,55.67,55.83,55.14,55.17,212500.0,37.3553,37.4627,36.9997,37.0198,212500.0
2008-04-09 11:30:00,55.18,55.28,54.91,54.93,236000.0,37.0265,37.0936,36.8453,36.8587,236000.0
2008-04-09 12:00:00,54.93,55.12,54.88,55.06,251600.0,36.8587,36.9862,36.8252,36.946,251600.0
2008-04-09 12:30:00,55.06,55.18,54.94,55.02,161300.0,36.946,37.0265,36.8655,36.9191,161300.0
2008-04-09 13:00:00,55.02,55.1,54.98,55.02,202900.0,36.9191,36.9728,36.8923,36.9191,202900.0
2008-04-09 13:30:00,55.02,55.19,54.96,55.1,205000.0,36.9191,37.0332,36.8789,36.9728,205000.0
2008-04-09 14:00:00,55.12,55.21,54.8,54.82,213200.0,36.9862,37.0466,36.7715,36.7849,213200.0
2008-04-09 14:30:00,54.81,54.81,54.68,54.74,286200.0,36.7782,36.7782,36.691,36.7313,286200.0
2008-04-09 15:00:00,54.74,54.87,54.53,54.8,370700.0,36.7313,36.8185,36.5903,36.7715,370700.0
2008-04-09 15:30:00,54.78,55.05,54.78,54.99,478200.0,36.7581,36.9393,36.7581,36.899,478200.0
2008-04-10 09:30:00,54.9,54.92,54.36,54.82,315000.0,36.8386,36.852,36.4763,36.7849,315000.0
2008-04-10 10:00:00,54.79,55.37,54.75,55.35,385000.0,36.7648,37.154,36.738,37.1406,385000.0
2008-04-10 10:30:00,55.38,55.67,55.12,55.48,201200.0,37.1607,37.3553,36.9862,37.2278,201200.0
2008-04-10 11:00:00,55.49,55.49,55.13,55.28,221000.0,37.2345,37.2345,36.9929,37.0936,221000.0
2008-04-10 11:30:00,55.28,55.53,55.28,55.51,101100.0,37.0936,37.2614,37.0936,37.2479,101100.0
2008-04-10 12:00:00,55.52,55.54,55.33,55.52,112500.0,37.2546,37.2681,37.1272,37.2546,112500.0
2008-04-10 12:30:00,55.5,55.56,55.37,55.39,100600.0,37.2412,37.2815,37.154,37.1674,100600.0
2008-04-10 13:00:00,55.4,55.46,55.21,55.31,114000.0,37.1741,37.2144,37.0466,37.1137,114000.0
2008-04-10 13:30:00,55.31,55.49,55.29,55.33,99400.0,37.1137,37.2345,37.1003,37.1272,99400.0
2008-04-10 14:00:00,55.34,55.38,55.22,55.3,87400.0,37.1339,37.1607,37.0533,37.107,87400.0
2008-04-10 14:30:00,55.28,55.4,55.21,55.33,308900.0,37.0936,37.1741,37.0466,37.1272,308900.0
2008-04-10 15:00:00,55.33,55.41,55.15,55.38,398500.0,37.1272,37.1808,37.0064,37.1607,398500.0
2008-04-10 15:30:00,55.37,55.43,55.2,55.4,448400.0,37.154,37.1943,37.0399,37.1741,448400.0
2008-04-11 09:30:00,54.85,55.7,54.73,55.59,306200.0,36.8051,37.3754,36.7245,37.3016,306200.0
2008-04-11 10:00:00,55.57,55.76,55.41,55.5,252200.0,37.2882,37.4157,37.1808,37.2412,252200.0
2008-04-11 10:30:00,55.49,56.22,55.46,56.17,322900.0,37.2345,37.7244,37.2144,37.6908,322900.0
2008-04-11 11:00:00,56.17,56.21,55.75,55.75,161000.0,37.6908,37.7176,37.409,37.409,161000.0
2008-04-11 11:30:00,55.74,55.9,55.69,55.87,109300.0,37.4023,37.5096,37.3687,37.4895,109300.0
2008-04-11 12:00:00,55.87,55.94,55.33,55.34,117300.0,37.4895,37.5365,37.1272,37.1339,117300.0
2008-04-11 12:30:00,55.33,55.54,55.26,55.51,76200.0,37.1272,37.2681,37.0802,37.2479,76200.0
2008-04-11 13:00:00,55.5,55.54,55.38,55.39,59800.0,37.2412,37.2681,37.1607,37.1674,59800.0
2008-04-11 13:30:00,55.38,55.38,55.12,55.23,90300.0,37.1607,37.1607,36.9862,37.06,90300.0
2008-04-11 14:00:00,55.22,55.29,54.95,55.0,245000.0,37.0533,37.1003,36.8722,36.9057,245000.0
2008-04-11 14:30:00,55.0,55.23,55.0,55.11,116600.0,36.9057,37.06,36.9057,36.9795,116600.0
2008-04-11 15:00:00,55.11,55.13,54.85,55.07,158500.0,36.9795,36.9929,36.8051,36.9527,158500.0
2008-04-11 15:30:00,55.05,55.09,54.8,55.04,378300.0,36.9393,36.9661,36.7715,36.9326,378300.0
2008-04-14 09:30:00,55.07,55.47,54.78,55.28,170700.0,36.9527,37.2211,36.7581,37.0936,170700.0
2008-04-14 10:00:00,55.28,55.89,55.23,55.76,202100.0,37.0936,37.5029,37.06,37.4157,202100.0
2008-04-14 10:30:00,55.78,56.11,55.75,56.11,173300.0,37.4291,37.6505,37.409,37.6505,173300.0
2008-04-14 11:00:00,56.12,56.14,55.7,55.75,248100.0,37.6573,37.6707,37.3754,37.409,248100.0
2008-04-14 11:30:00,55.75,55.85,55.73,55.82,299500.0,37.409,37.4761,37.3956,37.4559,299500.0
2008-04-14 12:00:00,55.82,56.2,55.81,56.2,245800.0,37.4559,37.7109,37.4492,37.7109,245800.0
2008-04-14 12:30:00,56.22,56.49,56.2,56.44,256100.0,37.7244,37.9055,37.7109,37.872,256100.0
2008-04-14 13:00:00,56.43,56.61,56.34,56.6,171900.0,37.8653,37.986,37.8049,37.9793,171900.0
2008-04-14 13:30:00,56.59,56.79,56.52,56.78,195600.0,37.9726,38.1068,37.9257,38.1001,195600.0
2008-04-14 14:00:00,56.8,56.9,56.69,56.76,231900.0,38.1135,38.1806,38.0397,38.0867,231900.0
2008-04-14 14:30:00,56.75,56.79,56.36,56.38,272000.0,38.08,38.1068,37.8183,37.8317,272000.0
2008-04-14 15:00:00,56.37,56.44,56.32,56.32,327900.0,37.825,37.872,37.7915,37.7915,327900.0
2008-04-14 15:30:00,56.32,56.38,56.17,56.21,655600.0,37.7915,37.8317,37.6908,37.7176,655600.0
2008-04-15 09:30:00,56.37,56.91,56.22,56.86,321600.0,37.825,38.1874,37.7244,38.1538,321600.0
2008-04-15 10:00:00,56.86,57.1,56.65,56.8,335000.0,38.1538,38.3148,38.0129,38.1135,335000.0
2008-04-15 10:30:00,56.8,57.31,56.79,57.31,237700.0,38.1135,38.4558,38.1068,38.4558,237700.0
2008-04-15 11:00:00,57.29,57.31,57.08,57.14,238500.0,38.4423,38.4558,38.3014,38.3417,238500.0
2008-04-15 11:30:00,57.13,57.21,57.0,57.15,423200.0,38.335,38.3887,38.2477,38.3484,423200.0
2008-04-15 12:00:00,57.15,57.19,57.07,57.19,227800.0,38.3484,38.3752,38.2947,38.3752,227800.0
2008-04-15 12:30:00,57.2,57.31,57.14,57.17,208600.0,38.3819,38.4558,38.3417,38.3618,208600.0
2008-04-15 13:00:00,57.17,57.19,56.97,57.1,151700.0,38.3618,38.3752,38.2276,38.3148,151700.0
2008-04-15 13:30:00,57.1,57.28,56.93,57.28,249300.0,38.3148,38.4356,38.2008,38.4356,249300.0
2008-04-15 14:00:00,57.28,57.4,57.22,57.25,200600.0,38.4356,38.5161,38.3954,38.4155,200600.0
2008-04-15 14:30:00,57.25,57.46,57.06,57.18,254800.0,38.4155,38.5564,38.288,38.3685,254800.0
2008-04-15 15:00:00,57.18,57.6,57.12,57.56,297200.0,38.3685,38.6503,38.3283,38.6235,297200.0
2008-04-15 15:30:00,57.56,57.78,57.49,57.68,559400.0,38.6235,38.7711,38.5765,38.704,559400.0
2008-04-16 09:30:00,58.89,59.88,58.34,59.78,983500.0,39.516,40.1803,39.1469,40.1132,983500.0
2008-04-16 10:00:00,59.77,60.19,59.75,60.06,944700.0,40.1064,40.3883,40.093,40.301,944700.0
2008-04-16 10:30:00,60.06,60.4,59.82,60.04,543300.0,40.301,40.5292,40.14,40.2876,543300.0
2008-04-16 11:00:00,60.03,60.1,59.65,59.84,557300.0,40.2809,40.3279,40.0259,40.1534,557300.0
2008-04-16 11:30:00,59.83,60.07,59.75,59.9,301600.0,40.1467,40.3078,40.093,40.1937,301600.0
2008-04-16 12:00:00,59.9,60.39,58.48,60.35,364500.0,40.1937,40.5225,39.2408,40.4956,364500.0
2008-04-16 12:30:00,60.35,60.45,60.08,60.13,273000.0,40.4956,40.5627,40.3145,40.348,273000.0
2008-04-16 13:00:00,60.14,60.45,60.01,60.09,309600.0,40.3547,40.5627,40.2675,40.3212,309600.0
2008-04-16 13:30:00,60.09,60.12,59.8,59.9,305400.0,40.3212,40.3413,40.1266,40.1937,305400.0
2008-04-16 14:00:00,59.91,60.05,59.72,59.99,352500.0,40.2004,40.2943,40.0729,40.2541,352500.0
2008-04-16 14:30:00,59.99,60.1,59.83,59.93,261200.0,40.2541,40.3279,40.1467,40.2138,261200.0
2008-04-16 15:00:00,59.92,60.06,59.82,60.04,371200.0,40.2071,40.301,40.14,40.2876,371200.0
2008-04-16 15:30:00,60.03,60.26,59.93,59.93,571700.0,40.2809,40.4352,40.2138,40.2138,571700.0
2008-04-17 09:30:00,59.92,60.39,58.36,60.08,433800.0,40.2071,40.5225,39.1603,40.3145,433800.0
2008-04-17 10:00:00,60.1,60.11,59.58,60.05,658800.0,40.3279,40.3346,39.979,40.2943,658800.0
2008-04-17 10:30:00,60.05,60.18,59.76,59.88,276000.0,40.2943,40.3816,40.0997,40.1803,276000.0
2008-04-17 11:00:00,59.87,59.91,59.68,59.79,315800.0,40.1735,40.2004,40.0461,40.1199,315800.0
2008-04-17 11:30:00,59.81,59.95,59.73,59.83,262500.0,40.1333,40.2272,40.0796,40.1467,262500.0
2008-04-17 12:00:00,59.83,59.91,59.66,59.69,156000.0,40.1467,40.2004,40.0326,40.0528,156000.0
2008-04-17 12:30:00,59.69,59.88,59.64,59.8,123100.0,40.0528,40.1803,40.0192,40.1266,123100.0
2008-04-17 13:00:00,59.81,59.83,59.57,59.6,207400.0,40.1333,40.1467,39.9722,39.9924,207400.0
2008-04-17 13:30:00,59.6,59.65,59.42,59.5,222600.0,39.9924,40.0259,39.8716,39.9253,222600.0
2008-04-17 14:00:00,59.49,59.57,59.28,59.32,352700.0,39.9186,39.9722,39.7777,39.8045,352700.0
2008-04-17 14:30:00,59.34,59.58,59.3,59.33,173900.0,39.8179,39.979,39.7911,39.8112,173900.0
2008-04-17 15:00:00,59.35,59.72,59.29,59.45,284500.0,39.8246,40.0729,39.7844,39.8917,284500.0
2008-04-17 15:30:00,59.46,59.8,59.44,59.54,581000.0,39.8984,40.1266,39.885,39.9521,581000.0
2008-04-18 09:30:00,60.41,60.82,60.22,60.39,546700.0,40.5359,40.811,40.4084,40.5225,546700.0
2008-04-18 10:00:00,60.4,60.5,60.17,60.2,157000.0,40.5292,40.5963,40.3749,40.395,157000.0
2008-04-18 10:30:00,60.2,60.6,60.1,60.3,328000.0,40.395,40.6634,40.3279,40.4621,328000.0
2008-04-18 11:00:00,60.3,60.38,60.06,60.34,144200.0,40.4621,40.5158,40.301,40.4889,144200.0
2008-04-18 11:30:00,60.36,60.66,60.32,60.53,223100.0,40.5023,40.7036,40.4755,40.6164,223100.0
2008-04-18 12:00:00,60.54,60.89,60.43,60.78,324600.0,40.6231,40.858,40.5493,40.7842,324600.0
2008-04-18 12:30:00,60.78,61.06,60.6,61.01,212800.0,40.7842,40.9721,40.6634,40.9385,212800.0
2008-04-18 13:00:00,61.01,61.03,60.87,61.0,174400.0,40.9385,40.9519,40.8446,40.9318,174400.0
2008-04-18 13:30:00,61.0,61.16,60.92,61.12,138600.0,40.9318,41.0392,40.8781,41.0123,138600.0
2008-04-18 14:00:00,61.13,61.17,60.88,61.14,153700.0,41.019,41.0459,40.8513,41.0257,153700.0
2008-04-18 14:30:00,61.14,61.53,60.95,61.48,325700.0,41.0257,41.2874,40.8982,41.2539,325700.0
2008-04-18 15:00:00,61.49,61.69,61.23,61.35,521900.0,41.2606,41.3948,41.0861,41.1666,521900.0
2008-04-18 15:30:00,61.34,61.75,61.28,61.59,739700.0,41.1599,41.4351,41.1197,41.3277,739700.0
2008-04-21 09:30:00,61.31,61.39,60.84,61.21,290500.0,41.1398,41.1935,40.8244,41.0727,290500.0
2008-04-21 10:00:00,61.21,61.47,61.12,61.14,205200.0,41.0727,41.2472,41.0123,41.0257,205200.0
2008-04-21 10:30:00,61.15,61.19,60.84,61.1,156300.0,41.0324,41.0593,40.8244,40.9989,156300.0
2008-04-21 11:00:00,61.1,61.11,60.84,60.96,125000.0,40.9989,41.0056,40.8244,40.905,125000.0
2008-04-21 11:30:00,60.95,61.13,60.83,60.98,98200.0,40.8982,41.019,40.8177,40.9184,98200.0
2008-04-21 12:00:00,60.97,61.07,60.91,60.98,78000.0,40.9117,40.9788,40.8714,40.9184,78000.0
2008-04-21 12:30:00,60.97,61.18,60.94,61.12,117400.0,40.9117,41.0526,40.8915,41.0123,117400.0
2008-04-21 13:00:00,61.13,61.32,61.1,61.29,107400.0,41.019,41.1465,40.9989,41.1264,107400.0
2008-04-21 13:30:00,61.29,61.44,61.0,61.02,134700.0,41.1264,41.227,40.9318,40.9452,134700.0
2008-04-21 14:00:00,61.0,61.2,61.0,61.11,96100.0,40.9318,41.066,40.9318,41.0056,96100.0
2008-04-21 14:30:00,61.1,61.53,61.07,61.42,230100.0,40.9989,41.2874,40.9788,41.2136,230100.0
2008-04-21 15:00:00,61.43,61.61,61.33,61.54,267900.0,41.2203,41.3411,41.1532,41.2941,267900.0
2008-04-21 15:30:00,61.53,61.7,61.28,61.5,536900.0,41.2874,41.4015,41.1197,41.2673,536900.0
2008-04-22 09:30:00,60.99,61.19,60.6,60.83,369400.0,40.9251,41.0593,40.6634,40.8177,369400.0
2008-04-22 10:00:00,60.84,61.21,60.8,61.14,410200.0,40.8244,41.0727,40.7976,41.0257,410200.0
2008-04-22 10:30:00,61.14,61.26,60.96,61.1,253700.0,41.0257,41.1063,40.905,40.9989,253700.0
2008-04-22 11:00:00,61.1,61.64,61.07,61.61,216200.0,40.9989,41.3612,40.9788,41.3411,216200.0
2008-04-22 11:30:00,61.59,61.89,61.11,61.12,240900.0,41.3277,41.529,41.0056,41.0123,240900.0
2008-04-22 12:00:00,61.11,61.3,60.9,61.03,202100.0,41.0056,41.1331,40.8647,40.9519,202100.0
2008-04-22 12:30:00,61.04,61.07,60.61,60.73,355100.0,40.9586,40.9788,40.6701,40.7506,355100.0
2008-04-22 13:00:00,60.74,61.18,60.68,61.07,214000.0,40.7573,41.0526,40.7171,40.9788,214000.0
2008-04-22 13:30:00,61.07,61.17,60.96,61.07,134000.0,40.9788,41.0459,40.905,40.9788,134000.0
2008-04-22 14:00:00,61.08,61.09,60.87,61.09,175900.0,40.9855,40.9922,40.8446,40.9922,175900.0
2008-04-22 14:30:00,61.1,61.12,60.7,60.96,411800.0,40.9989,41.0123,40.7305,40.905,411800.0
2008-04-22 15:00:00,60.98,61.23,60.88,61.03,368800.0,40.9184,41.0861,40.8513,40.9519,368800.0
2008-04-22 15:30:00,61.02,61.37,60.93,61.22,383800.0,40.9452,41.1801,40.8848,41.0794,383800.0
2008-04-23 09:30:00,59.51,60.0,58.25,58.73,901300.0,39.932,40.2608,39.0865,39.4086,901300.0
2008-04-23 10:00:00,58.74,58.89,58.43,58.68,429900.0,39.4153,39.516,39.2073,39.375,429900.0
2008-04-23 10:30:00,58.68,58.99,58.52,58.61,382100.0,39.375,39.5831,39.2677,39.3281,382100.0
2008-04-23 11:00:00,58.62,58.79,57.85,57.88,501200.0,39.3348,39.4489,38.8181,38.8382,501200.0
2008-04-23 11:30:00,57.89,58.36,57.89,58.3,372700.0,38.8449,39.1603,38.8449,39.1201,372700.0
2008-04-23 12:00:00,58.28,58.7,58.23,58.32,229000.0,39.1066,39.3885,39.0731,39.1335,229000.0
2008-04-23 12:30:00,58.34,58.47,58.27,58.46,216200.0,39.1469,39.2341,39.0999,39.2274,216200.0
2008-04-23 13:00:00,58.48,58.52,58.23,58.27,272400.0,39.2408,39.2677,39.0731,39.0999,272400.0
2008-04-23 13:30:00,58.26,58.53,58.23,58.53,250600.0,39.0932,39.2744,39.0731,39.2744,250600.0
2008-04-23 14:00:00,58.51,58.58,58.25,58.26,198200.0,39.261,39.3079,39.0865,39.0932,198200.0
2008-04-23 14:30:00,58.29,58.46,58.27,58.36,262000.0,39.1133,39.2274,39.0999,39.1603,262000.0
2008-04-23 15:00:00,58.37,58.81,58.37,58.61,303900.0,39.167,39.4623,39.167,39.3281,303900.0
2008-04-23 15:30:00,58.61,58.89,58.49,58.8,780500.0,39.3281,39.516,39.2476,39.4556,780500.0
2008-04-24 09:30:00,58.16,59.59,58.16,58.75,379100.0,39.0261,39.9857,39.0261,39.422,379100.0
2008-04-24 10:00:00,58.73,58.73,58.19,58.33,261100.0,39.4086,39.4086,39.0462,39.1402,261100.0
2008-04-24 10:30:00,58.33,59.0,58.22,58.82,208500.0,39.1402,39.5898,39.0664,39.469,208500.0
2008-04-24 11:00:00,58.82,59.28,58.8,59.22,233500.0,39.469,39.7777,39.4556,39.7374,233500.0
2008-04-24 11:30:00,59.23,59.69,59.23,59.31,163600.0,39.7441,40.0528,39.7441,39.7978,163600.0
2008-04-24 12:00:00,59.33,59.77,59.31,59.68,200800.0,39.8112,40.1064,39.7978,40.0461,200800.0
2008-04-24 12:30:00,59.68,60.16,59.61,60.14,231700.0,40.0461,40.3681,39.9991,40.3547,231700.0
2008-04-24 13:00:00,60.14,60.33,59.9,59.95,225300.0,40.3547,40.4822,40.1937,40.2272,225300.0
2008-04-24 13:30:00,59.94,60.13,59.87,59.98,150600.0,40.2205,40.348,40.1735,40.2474,150600.0
2008-04-24 14:00:00,60.01,60.23,59.92,60.18,200400.0,40.2675,40.4151,40.2071,40.3816,200400.0
2008-04-24 14:30:00,60.18,60.21,59.88,60.01,300400.0,40.3816,40.4017,40.1803,40.2675,300400.0
2008-04-24 15:00:00,60.01,60.38,59.85,59.98,298400.0,40.2675,40.5158,40.1601,40.2474,298400.0
2008-04-24 15:30:00,59.99,60.08,59.68,59.85,501700.0,40.2541,40.3145,40.0461,40.1601,501700.0
2008-04-25 09:30:00,60.11,60.5,59.63,59.99,211300.0,40.3346,40.5963,40.0125,40.2541,211300.0
2008-04-25 10:00:00,60.0,60.21,59.97,60.14,222500.0,40.2608,40.4017,40.2407,40.3547,222500.0
2008-04-25 10:30:00,60.13,60.42,59.83,60.39,229800.0,40.348,40.5426,40.1467,40.5225,229800.0
2008-04-25 11:00:00,60.38,60.46,59.55,59.84,230400.0,40.5158,40.5694,39.9588,40.1534,230400.0
2008-04-25 11:30:00,59.82,60.24,59.7,60.23,121800.0,40.14,40.4218,40.0595,40.4151,121800.0
2008-04-25 12:00:00,60.23,60.37,60.06,60.1,117500.0,40.4151,40.5091,40.301,40.3279,117500.0
2008-04-25 12:30:00,60.1,60.29,59.95,60.07,147500.0,40.3279,40.4554,40.2272,40.3078,147500.0
2008-04-25 13:00:00,60.07,60.26,59.98,60.03,133600.0,40.3078,40.4352,40.2474,40.2809,133600.0
2008-04-25 13:30:00,60.04,60.23,59.85,60.17,193800.0,40.2876,40.4151,40.1601,40.3749,193800.0
2008-04-25 14:00:00,60.18,60.24,59.96,59.99,208300.0,40.3816,40.4218,40.2339,40.2541,208300.0
2008-04-25 14:30:00,60.0,60.13,59.89,60.05,182500.0,40.2608,40.348,40.187,40.2943,182500.0
2008-04-25 15:00:00,60.07,60.5,60.01,60.38,352800.0,40.3078,40.5963,40.2675,40.5158,352800.0
2008-04-25 15:30:00,60.39,60.41,59.99,60.16,539100.0,40.5225,40.5359,40.2541,40.3681,539100.0
2008-04-28 09:30:00,60.45,60.48,59.9,60.34,145000.0,40.5627,40.5829,40.1937,40.4889,145000.0
2008-04-28 10:00:00,60.29,60.36,59.8,60.0,197600.0,40.4554,40.5023,40.1266,40.2608,197600.0
2008-04-28 10:30:00,59.98,60.56,59.98,60.41,181300.0,40.2474,40.6365,40.2474,40.5359,181300.0
2008-04-28 11:00:00,60.42,60.59,60.2,60.4,181800.0,40.5426,40.6567,40.395,40.5292,181800.0
2008-04-28 11:30:00,60.4,60.54,60.3,60.36,170500.0,40.5292,40.6231,40.4621,40.5023,170500.0
2008-04-28 12:00:00,60.36,60.51,60.35,60.44,189000.0,40.5023,40.603,40.4956,40.556,189000.0
2008-04-28 12:30:00,60.44,60.5,60.26,60.42,167600.0,40.556,40.5963,40.4352,40.5426,167600.0
2008-04-28 13:00:00,60.44,60.49,60.31,60.46,112200.0,40.556,40.5896,40.4688,40.5694,112200.0
2008-04-28 13:30:00,60.45,60.49,60.31,60.41,106600.0,40.5627,40.5896,40.4688,40.5359,106600.0
2008-04-28 14:00:00,60.41,60.45,60.31,60.41,175100.0,40.5359,40.5627,40.4688,40.5359,175100.0
2008-04-28 14:30:00,60.39,60.44,60.3,60.36,164700.0,40.5225,40.556,40.4621,40.5023,164700.0
2008-04-28 15:00:00,60.36,60.39,60.15,60.19,330000.0,40.5023,40.5225,40.3614,40.3883,330000.0
2008-04-28 15:30:00,60.18,60.23,60.05,60.17,371200.0,40.3816,40.4151,40.2943,40.3749,371200.0
2008-04-29 09:30:00,60.24,61.0,60.11,60.66,353900.0,40.4218,40.9318,40.3346,40.7036,353900.0
2008-04-29 10:00:00,60.7,60.86,60.1,60.34,287700.0,40.7305,40.8379,40.3279,40.4889,287700.0
2008-04-29 10:30:00,60.34,60.34,59.81,59.94,150900.0,40.4889,40.4889,40.1333,40.2205,150900.0
2008-04-29 11:00:00,59.96,60.02,59.75,59.98,150300.0,40.2339,40.2742,40.093,40.2474,150300.0
2008-04-29 11:30:00,59.98,59.99,59.6,59.67,102400.0,40.2474,40.2541,39.9924,40.0393,102400.0
2008-04-29 12:00:00,59.67,59.93,59.6,59.91,139100.0,40.0393,40.2138,39.9924,40.2004,139100.0
2008-04-29 12:30:00,59.93,60.02,59.86,59.89,126500.0,40.2138,40.2742,40.1668,40.187,126500.0
2008-04-29 13:00:00,59.9,60.03,59.89,60.0,123300.0,40.1937,40.2809,40.187,40.2608,123300.0
2008-04-29 13:30:00,60.0,60.07,59.93,60.0,166400.0,40.2608,40.3078,40.2138,40.2608,166400.0
2008-04-29 14:00:00,59.99,60.06,59.92,60.04,146200.0,40.2541,40.301,40.2071,40.2876,146200.0
2008-04-29 14:30:00,60.04,60.3,59.87,60.3,210500.0,40.2876,40.4621,40.1735,40.4621,210500.0
2008-04-29 15:00:00,60.28,60.4,60.12,60.12,246400.0,40.4487,40.5292,40.3413,40.3413,246400.0
2008-04-29 15:30:00,60.12,60.18,59.81,59.98,416400.0,40.3413,40.3816,40.1333,40.2474,416400.0
2008-04-30 09:30:00,59.87,60.96,59.68,60.89,258100.0,40.3691,41.1041,40.241,41.0569,258100.0
2008-04-30 10:00:00,60.9,60.94,60.33,60.49,222500.0,41.0636,41.0906,40.6793,40.7871,222500.0
2008-04-30 10:30:00,60.51,60.7,60.42,60.67,188400.0,40.8006,40.9287,40.7399,40.9085,188400.0
2008-04-30 11:00:00,60.67,60.8,60.46,60.52,117900.0,40.9085,40.9962,40.7669,40.8074,117900.0
2008-04-30 11:30:00,60.54,60.58,60.32,60.58,87100.0,40.8209,40.8478,40.6725,40.8478,87100.0
2008-04-30 12:00:00,60.6,60.65,60.17,60.17,97700.0,40.8613,40.895,40.5714,40.5714,97700.0
2008-04-30 12:30:00,60.15,60.59,60.15,60.34,233500.0,40.5579,40.8546,40.5579,40.686,233500.0
2008-04-30 13:00:00,60.33,60.54,60.3,60.48,105200.0,40.6793,40.8209,40.659,40.7804,105200.0
2008-04-30 13:30:00,60.48,60.48,60.27,60.37,137700.0,40.7804,40.7804,40.6388,40.7062,137700.0
2008-04-30 14:00:00,60.39,60.86,60.2,60.55,340200.0,40.7197,41.0366,40.5916,40.8276,340200.0
2008-04-30 14:30:00,60.52,60.73,59.99,59.99,250800.0,40.8074,40.949,40.45,40.45,250800.0
2008-04-30 15:00:00,59.99,60.18,59.53,59.56,316200.0,40.45,40.5781,40.1398,40.1601,316200.0
2008-04-30 15:30:00,59.57,59.92,59.49,59.63,467800.0,40.1668,40.4028,40.1129,40.2073,467800.0
2008-05-01 09:30:00,59.5,59.61,59.14,59.44,289200.0,40.1196,40.1938,39.8769,40.0792,289200.0
2008-05-01 10:00:00,59.46,59.93,59.46,59.77,266300.0,40.0926,40.4095,40.0926,40.3017,266300.0
2008-05-01 10:30:00,59.76,59.93,59.19,59.45,201800.0,40.2949,40.4095,39.9106,40.0859,201800.0
2008-05-01 11:00:00,59.42,59.79,59.27,59.45,179700.0,40.0657,40.3151,39.9645,40.0859,179700.0
2008-05-01 11:30:00,59.44,59.57,59.08,59.11,328700.0,40.0792,40.1668,39.8364,39.8566,328700.0
2008-05-01 12:00:00,59.1,59.75,59.09,59.49,179100.0,39.8499,40.2882,39.8432,40.1129,179100.0
2008-05-01 12:30:00,59.5,60.35,59.49,60.25,245700.0,40.1196,40.6927,40.1129,40.6253,245700.0
2008-05-01 13:00:00,60.25,60.45,60.01,60.15,188700.0,40.6253,40.7602,40.4635,40.5579,188700.0
2008-05-01 13:30:00,60.15,60.3,60.06,60.16,107100.0,40.5579,40.659,40.4972,40.5646,107100.0
2008-05-01 14:00:00,60.16,60.63,60.09,60.48,204100.0,40.5646,40.8815,40.5174,40.7804,204100.0
2008-05-01 14:30:00,60.48,60.89,60.46,60.72,235300.0,40.7804,41.0569,40.7669,40.9422,235300.0
2008-05-01 15:00:00,60.73,60.97,60.69,60.85,297700.0,40.949,41.1108,40.922,41.0299,297700.0
2008-05-01 15:30:00,60.84,60.87,60.54,60.62,461300.0,41.0231,41.0434,40.8209,40.8748,461300.0
2008-05-02 09:30:00,61.0,61.0,60.27,60.62,276600.0,41.131,41.131,40.6388,40.8748,276600.0
2008-05-02 10:00:00,60.61,60.99,60.18,60.2,217500.0,40.8681,41.1243,40.5781,40.5916,217500.0
2008-05-02 10:30:00,60.22,60.45,59.99,59.99,276700.0,40.6051,40.7602,40.45,40.45,276700.0
2008-05-02 11:00:00,60.01,60.49,59.99,60.42,137900.0,40.4635,40.7871,40.45,40.7399,137900.0
2008-05-02 11:30:00,60.42,60.51,60.27,60.35,99100.0,40.7399,40.8006,40.6388,40.6927,99100.0
2008-05-02 12:00:00,60.34,60.34,59.99,60.12,118100.0,40.686,40.686,40.45,40.5377,118100.0
2008-05-02 12:30:00,60.09,60.09,59.76,59.76,150500.0,40.5174,40.5174,40.2949,40.2949,150500.0
2008-05-02 13:00:00,59.77,59.8,59.4,59.74,165900.0,40.3017,40.3219,40.0522,40.2814,165900.0
2008-05-02 13:30:00,59.75,60.05,59.74,59.89,122700.0,40.2882,40.4905,40.2814,40.3826,122700.0
2008-05-02 14:00:00,59.87,60.02,59.69,59.9,157500.0,40.3691,40.4702,40.2477,40.3893,157500.0
2008-05-02 14:30:00,59.86,60.2,59.85,59.99,562000.0,40.3623,40.5916,40.3556,40.45,562000.0
2008-05-02 15:00:00,60.03,60.25,59.98,60.13,174300.0,40.477,40.6253,40.4433,40.5444,174300.0
2008-05-02 15:30:00,60.14,60.19,59.96,60.1,434500.0,40.5511,40.5849,40.4298,40.5242,434500.0
2008-05-05 09:30:00,59.9,60.57,59.48,59.99,264600.0,40.3893,40.8411,40.1061,40.45,264600.0
2008-05-05 10:00:00,59.97,60.27,59.4,59.42,317400.0,40.4365,40.6388,40.0522,40.0657,317400.0
2008-05-05 10:30:00,59.42,59.59,59.37,59.43,193400.0,40.0657,40.1803,40.032,40.0724,193400.0
2008-05-05 11:00:00,59.42,59.65,59.25,59.62,129600.0,40.0657,40.2207,39.951,40.2005,129600.0
2008-05-05 11:30:00,59.61,60.01,59.61,59.98,98000.0,40.1938,40.4635,40.1938,40.4433,98000.0
2008-05-05 12:00:00,59.97,60.15,59.93,60.04,100200.0,40.4365,40.5579,40.4095,40.4837,100200.0
2008-05-05 12:30:00,60.04,60.17,60.02,60.12,128400.0,40.4837,40.5714,40.4702,40.5377,128400.0
2008-05-05 13:00:00,60.13,60.34,60.11,60.26,106100.0,40.5444,40.686,40.5309,40.6321,106100.0
2008-05-05 13:30:00,60.27,60.3,59.98,60.06,171600.0,40.6388,40.659,40.4433,40.4972,171600.0
2008-05-05 14:00:00,60.05,60.18,59.83,60.13,182100.0,40.4905,40.5781,40.3421,40.5444,182100.0
2008-05-05 14:30:00,60.14,60.18,60.0,60.04,116400.0,40.5511,40.5781,40.4567,40.4837,116400.0
2008-05-05 15:00:00,60.04,60.15,59.99,60.0,201600.0,40.4837,40.5579,40.45,40.4567,201600.0
2008-05-05 15:30:00,60.0,60.36,59.98,60.14,585000.0,40.4567,40.6995,40.4433,40.5511,585000.0
2008-05-06 09:30:00,59.47,60.08,59.25,60.07,247500.0,40.0994,40.5107,39.951,40.5039,247500.0
2008-05-06 10:00:00,60.05,60.36,59.98,60.22,99400.0,40.4905,40.6995,40.4433,40.6051,99400.0
2008-05-06 10:30:00,60.21,60.58,60.16,60.58,105300.0,40.5983,40.8478,40.5646,40.8478,105300.0
2008-05-06 11:00:00,60.59,60.83,60.59,60.72,257200.0,40.8546,41.0164,40.8546,40.9422,257200.0
2008-05-06 11:30:00,60.7,60.96,60.48,60.96,358700.0,40.9287,41.1041,40.7804,41.1041,358700.0
2008-05-06 12:00:00,60.97,61.29,60.89,61.06,588000.0,41.1108,41.3266,41.0569,41.1715,588000.0
2008-05-06 12:30:00,61.07,61.48,60.9,61.44,331700.0,41.1782,41.4547,41.0636,41.4277,331700.0
2008-05-06 13:00:00,61.44,61.8,61.43,61.6,198200.0,41.4277,41.6704,41.421,41.5356,198200.0
2008-05-06 13:30:00,61.59,61.83,61.45,61.81,168600.0,41.5289,41.6907,41.4345,41.6772,168600.0
2008-05-06 14:00:00,61.81,61.88,61.57,61.73,255200.0,41.6772,41.7244,41.5154,41.6232,255200.0
2008-05-06 14:30:00,61.74,61.96,61.62,61.88,314300.0,41.63,41.7783,41.5491,41.7244,314300.0
2008-05-06 15:00:00,61.9,62.47,61.86,62.45,612200.0,41.7379,42.1222,41.7109,42.1087,612200.0
2008-05-06 15:30:00,62.48,62.67,62.15,62.21,1125800.0,42.129,42.2571,41.9064,41.9469,1125800.0
2008-05-07 09:30:00,62.54,62.54,61.83,61.85,330600.0,42.1694,42.1694,41.6907,41.7042,330600.0
2008-05-07 10:00:00,61.85,62.1,61.83,62.04,185300.0,41.7042,41.8727,41.6907,41.8323,185300.0
2008-05-07 10:30:00,62.07,62.41,61.97,62.24,169800.0,41.8525,42.0818,41.7851,41.9671,169800.0
2008-05-07 11:00:00,62.22,62.29,61.75,61.82,233100.0,41.9536,42.0008,41.6367,41.6839,233100.0
2008-05-07 11:30:00,61.84,61.89,61.59,61.75,168700.0,41.6974,41.7311,41.5289,41.6367,168700.0
2008-05-07 12:00:00,61.75,61.77,61.62,61.68,99900.0,41.6367,41.6502,41.5491,41.5895,99900.0
2008-05-07 12:30:00,61.67,61.72,61.49,61.68,138900.0,41.5828,41.6165,41.4614,41.5895,138900.0
2008-05-07 13:00:00,61.67,61.7,61.38,61.62,222100.0,41.5828,41.603,41.3873,41.5491,222100.0
2008-05-07 13:30:00,61.64,61.7,61.48,61.69,87700.0,41.5626,41.603,41.4547,41.5963,87700.0
2008-05-07 14:00:00,61.69,61.69,61.15,61.2,149400.0,41.5963,41.5963,41.2322,41.2659,149400.0
2008-05-07 14:30:00,61.2,61.21,60.87,61.09,221500.0,41.2659,41.2726,41.0434,41.1917,221500.0
2008-05-07 15:00:00,61.08,61.33,60.94,61.2,400200.0,41.185,41.3535,41.0906,41.2659,400200.0
2008-05-07 15:30:00,61.19,61.54,61.12,61.4,1137400.0,41.2591,41.4951,41.2119,41.4007,1137400.0
2008-05-08 09:30:00,61.42,62.22,61.31,61.9,222300.0,41.4142,41.9536,41.3401,41.7379,222300.0
2008-05-08 10:00:00,61.92,62.11,61.61,61.78,152800.0,41.7514,41.8795,41.5423,41.657,152800.0
2008-05-08 10:30:00,61.77,61.81,61.4,61.66,168000.0,41.6502,41.6772,41.4007,41.576,168000.0
2008-05-08 11:00:00,61.66,62.1,61.55,62.04,195200.0,41.576,41.8727,41.5019,41.8323,195200.0
2008-05-08 11:30:00,62.03,62.07,61.79,62.0,99800.0,41.8255,41.8525,41.6637,41.8053,99800.0
2008-05-08 12:00:00,62.01,62.1,61.78,61.81,132500.0,41.812,41.8727,41.657,41.6772,132500.0
2008-05-08 12:30:00,61.81,61.93,61.65,61.82,165300.0,41.6772,41.7581,41.5693,41.6839,165300.0
2008-05-08 13:00:00,61.81,62.31,61.67,62.25,149900.0,41.6772,42.0143,41.5828,41.9739,149900.0
2008-05-08 13:30:00,62.23,62.39,62.0,62.16,135200.0,41.9604,42.0683,41.8053,41.9132,135200.0
2008-05-08 14:00:00,62.16,62.24,61.98,62.02,139800.0,41.9132,41.9671,41.7918,41.8188,139800.0
2008-05-08 14:30:00,62.03,62.21,61.94,62.02,214500.0,41.8255,41.9469,41.7648,41.8188,214500.0
2008-05-08 15:00:00,61.99,62.13,61.86,62.01,283700.0,41.7986,41.893,41.7109,41.812,283700.0
2008-05-08 15:30:00,62.01,62.31,62.0,62.25,468300.0,41.812,42.0143,41.8053,41.9739,468300.0
2008-05-09 09:30:00,61.83,61.99,61.29,61.57,160700.0,41.6907,41.7986,41.3266,41.5154,160700.0
2008-05-09 10:00:00,61.61,61.89,61.43,61.7,151000.0,41.5423,41.7311,41.421,41.603,151000.0
2008-05-09 10:30:00,61.7,61.86,61.49,61.78,170600.0,41.603,41.7109,41.4614,41.657,170600.0
2008-05-09 11:00:00,61.79,61.98,61.74,61.87,92000.0,41.6637,41.7918,41.63,41.7176,92000.0
2008-05-09 11:30:00,61.9,62.05,61.75,62.0,120000.0,41.7379,41.839,41.6367,41.8053,120000.0
2008-05-09 12:00:00,62.02,62.03,61.66,61.71,106600.0,41.8188,41.8255,41.576,41.6098,106600.0
2008-05-09 12:30:00,61.72,61.8,61.62,61.8,86800.0,41.6165,41.6704,41.5491,41.6704,86800.0
2008-05-09 13:00:00,61.8,61.88,61.62,61.79,78300.0,41.6704,41.7244,41.5491,41.6637,78300.0
2008-05-09 13:30:00,61.77,61.95,61.6,61.89,82700.0,41.6502,41.7716,41.5356,41.7311,82700.0
2008-05-09 14:00:00,61.9,62.01,61.78,61.83,107200.0,41.7379,41.812,41.657,41.6907,107200.0
2008-05-09 14:30:00,61.84,61.99,61.8,61.92,97000.0,41.6974,41.7986,41.6704,41.7514,97000.0
2008-05-09 15:00:00,61.92,62.14,61.8,62.02,163900.0,41.7514,41.8997,41.6704,41.8188,163900.0
2008-05-09 15:30:00,62.01,62.15,61.86,61.91,231700.0,41.812,41.9064,41.7109,41.7446,231700.0
2008-05-12 09:30:00,62.18,62.22,61.71,61.93,146700.0,41.9267,41.9536,41.6098,41.7581,146700.0
2008-05-12 10:00:00,61.92,61.96,61.3,61.46,220300.0,41.7514,41.7783,41.3333,41.4412,220300.0
2008-05-12 10:30:00,61.44,62.07,61.38,61.83,240200.0,41.4277,41.8525,41.3873,41.6907,240200.0
2008-05-12 11:00:00,61.83,62.09,61.79,61.88,124500.0,41.6907,41.866,41.6637,41.7244,124500.0
2008-05-12 11:30:00,61.87,62.38,61.86,62.3,127300.0,41.7176,42.0615,41.7109,42.0076,127300.0
2008-05-12 12:00:00,62.32,62.36,62.16,62.24,88200.0,42.0211,42.048,41.9132,41.9671,88200.0
2008-05-12 12:30:00,62.23,62.45,62.18,62.41,104900.0,41.9604,42.1087,41.9267,42.0818,104900.0
2008-05-12 13:00:00,62.41,62.57,62.29,62.46,151500.0,42.0818,42.1896,42.0008,42.1155,151500.0
2008-05-12 13:30:00,62.46,62.64,62.39,62.64,142500.0,42.1155,42.2368,42.0683,42.2368,142500.0
2008-05-12 14:00:00,62.64,62.98,62.61,62.94,278000.0,42.2368,42.4661,42.2166,42.4391,278000.0
2008-05-12 14:30:00,62.94,63.29,62.93,63.21,301900.0,42.4391,42.6751,42.4324,42.6212,301900.0
2008-05-12 15:00:00,63.22,63.48,63.17,63.43,378100.0,42.6279,42.8032,42.5942,42.7695,378100.0
2008-05-12 15:30:00,63.43,63.51,63.33,63.39,590000.0,42.7695,42.8235,42.7021,42.7426,590000.0
2008-05-13 09:30:00,63.42,63.86,63.05,63.56,394800.0,42.7628,43.0595,42.5133,42.8572,394800.0
2008-05-13 10:00:00,63.55,63.65,63.28,63.52,242200.0,42.8504,42.9179,42.6684,42.8302,242200.0
2008-05-13 10:30:00,63.52,63.79,63.3,63.4,150000.0,42.8302,43.0123,42.6819,42.7493,150000.0
2008-05-13 11:00:00,63.41,63.68,63.25,63.47,217400.0,42.756,42.9381,42.6482,42.7965,217400.0
2008-05-13 11:30:00,63.46,63.7,63.29,63.66,196200.0,42.7898,42.9516,42.6751,42.9246,196200.0
2008-05-13 12:00:00,63.67,63.97,63.65,63.93,180100.0,42.9314,43.1336,42.9179,43.1067,180100.0
2008-05-13 12:30:00,63.93,64.27,63.93,64.17,234400.0,43.1067,43.3359,43.1067,43.2685,234400.0
2008-05-13 13:00:00,64.17,64.33,64.1,64.13,199900.0,43.2685,43.3764,43.2213,43.2415,199900.0
2008-05-13 13:30:00,64.15,64.31,63.98,64.3,245400.0,43.255,43.3629,43.1404,43.3561,245400.0
2008-05-13 14:00:00,64.29,64.5,64.27,64.46,270700.0,43.3494,43.491,43.3359,43.464,270700.0
2008-05-13 14:30:00,64.46,64.58,64.4,64.56,311100.0,43.464,43.5449,43.4236,43.5315,311100.0
2008-05-13 15:00:00,64.55,64.67,64.34,64.39,548700.0,43.5247,43.6056,43.3831,43.4168,548700.0
2008-05-13 15:30:00,64.4,64.53,64.2,64.45,690500.0,43.4236,43.5112,43.2887,43.4573,690500.0
2008-05-14 09:30:00,64.66,64.88,64.31,64.75,235600.0,43.5989,43.7472,43.3629,43.6596,235600.0
2008-05-14 10:00:00,64.75,64.84,64.58,64.66,284400.0,43.6596,43.7203,43.5449,43.5989,284400.0
2008-05-14 10:30:00,64.66,64.8,64.51,64.76,282300.0,43.5989,43.6933,43.4977,43.6663,282300.0
2008-05-14 11:00:00,64.78,64.87,64.4,64.51,250900.0,43.6798,43.7405,43.4236,43.4977,250900.0
2008-05-14 11:30:00,64.53,64.65,64.47,64.61,191200.0,43.5112,43.5921,43.4708,43.5652,191200.0
2008-05-14 12:00:00,64.61,64.66,64.35,64.36,83300.0,43.5652,43.5989,43.3899,43.3966,83300.0
2008-05-14 12:30:00,64.36,64.4,64.2,64.29,96400.0,43.3966,43.4236,43.2887,43.3494,96400.0
2008-05-14 13:00:00,64.29,64.51,64.12,64.37,154000.0,43.3494,43.4977,43.2348,43.4033,154000.0
2008-05-14 13:30:00,64.36,64.54,64.32,64.4,216800.0,43.3966,43.518,43.3696,43.4236,216800.0
2008-05-14 14:00:00,64.4,64.51,64.38,64.44,268800.0,43.4236,43.4977,43.4101,43.4505,268800.0
2008-05-14 14:30:00,64.45,64.5,64.21,64.27,270700.0,43.4573,43.491,43.2955,43.3359,270700.0
2008-05-14 15:00:00,64.27,64.4,64.05,64.05,384800.0,43.3359,43.4236,43.1876,43.1876,384800.0
2008-05-14 15:30:00,64.06,64.09,63.71,63.78,631400.0,43.1943,43.2145,42.9583,43.0055,631400.0
2008-05-15 09:30:00,63.51,64.14,63.04,64.05,271200.0,42.8235,43.2483,42.5066,43.1876,271200.0
2008-05-15 10:00:00,64.05,64.18,63.6,63.87,250800.0,43.1876,43.2752,42.8842,43.0662,250800.0
2008-05-15 10:30:00,63.85,63.96,63.65,63.86,216600.0,43.0527,43.1269,42.9179,43.0595,216600.0
2008-05-15 11:00:00,63.88,64.26,63.75,63.81,180400.0,43.0729,43.3292,42.9853,43.0257,180400.0
2008-05-15 11:30:00,63.83,63.92,63.65,63.76,137200.0,43.0392,43.0999,42.9179,42.992,137200.0
2008-05-15 12:00:00,63.75,64.14,63.72,64.13,108900.0,42.9853,43.2483,42.9651,43.2415,108900.0
2008-05-15 12:30:00,64.13,64.43,64.09,64.17,125900.0,43.2415,43.4438,43.2145,43.2685,125900.0
2008-05-15 13:00:00,64.15,64.28,63.99,64.22,162900.0,43.255,43.3427,43.1471,43.3022,162900.0
2008-05-15 13:30:00,64.21,64.31,64.1,64.21,130000.0,43.2955,43.3629,43.2213,43.2955,130000.0
2008-05-15 14:00:00,64.21,64.43,64.06,64.06,109500.0,43.2955,43.4438,43.1943,43.1943,109500.0
2008-05-15 14:30:00,64.08,64.38,64.0,64.28,134000.0,43.2078,43.4101,43.1539,43.3427,134000.0
2008-05-15 15:00:00,64.28,64.36,64.14,64.28,123900.0,43.3427,43.3966,43.2483,43.3427,123900.0
2008-05-15 15:30:00,64.28,64.56,64.17,64.56,548100.0,43.3427,43.5315,43.2685,43.5315,548100.0
2008-05-16 09:30:00,64.48,65.23,64.38,64.7,582600.0,43.4775,43.9832,43.4101,43.6259,582600.0
2008-05-16 10:00:00,64.7,64.73,64.02,64.25,331900.0,43.6259,43.6461,43.1673,43.3224,331900.0
2008-05-16 10:30:00,64.28,64.42,64.04,64.08,144500.0,43.3427,43.4371,43.1808,43.2078,144500.0
2008-05-16 11:00:00,64.08,64.2,63.92,63.95,128000.0,43.2078,43.2887,43.0999,43.1201,128000.0
2008-05-16 11:30:00,63.96,64.15,63.85,63.96,103600.0,43.1269,43.255,43.0527,43.1269,103600.0
2008-05-16 12:00:00,63.96,64.1,63.94,64.09,121200.0,43.1269,43.2213,43.1134,43.2145,121200.0
2008-05-16 12:30:00,64.08,64.21,63.95,64.1,132700.0,43.2078,43.2955,43.1201,43.2213,132700.0
2008-05-16 13:00:00,64.1,64.31,64.07,64.13,169100.0,43.2213,43.3629,43.2011,43.2415,169100.0
2008-05-16 13:30:00,64.13,64.25,63.97,64.04,678200.0,43.2415,43.3224,43.1336,43.1808,678200.0
2008-05-16 14:00:00,64.04,64.11,63.9,63.97,184200.0,43.1808,43.228,43.0864,43.1336,184200.0
2008-05-16 14:30:00,63.97,64.11,63.93,64.1,168900.0,43.1336,43.228,43.1067,43.2213,168900.0
2008-05-16 15:00:00,64.1,64.37,64.02,64.27,213500.0,43.2213,43.4033,43.1673,43.3359,213500.0
2008-05-16 15:30:00,64.27,64.39,64.21,64.35,250100.0,43.3359,43.4168,43.2955,43.3899,250100.0
2008-05-19 09:30:00,64.46,65.38,63.79,65.22,514900.0,43.464,44.0844,43.0123,43.9765,514900.0
2008-05-19 10:00:00,65.26,66.19,65.14,65.98,664100.0,44.0035,44.6305,43.9225,44.4889,664100.0
2008-05-19 10:30:00,65.99,66.58,65.95,66.34,307900.0,44.4957,44.8935,44.4687,44.7317,307900.0
2008-05-19 11:00:00,66.37,66.71,66.1,66.61,206400.0,44.7519,44.9812,44.5698,44.9137,206400.0
2008-05-19 11:30:00,66.64,66.74,66.22,66.32,330200.0,44.934,45.0014,44.6508,44.7182,330200.0
2008-05-19 12:00:00,66.35,66.51,66.3,66.35,233300.0,44.7384,44.8463,44.7047,44.7384,233300.0
2008-05-19 12:30:00,66.35,66.45,66.27,66.44,192300.0,44.7384,44.8058,44.6845,44.7991,192300.0
2008-05-19 13:00:00,66.44,66.74,66.42,66.69,248500.0,44.7991,45.0014,44.7856,44.9677,248500.0
2008-05-19 13:30:00,66.68,66.72,66.05,66.16,312200.0,44.9609,44.9879,44.5361,44.6103,312200.0
2008-05-19 14:00:00,66.18,66.18,65.11,65.25,485200.0,44.6238,44.6238,43.9023,43.9967,485200.0
2008-05-19 14:30:00,65.25,65.28,64.65,65.1,569800.0,43.9967,44.0169,43.5921,43.8956,569800.0
2008-05-19 15:00:00,65.11,65.21,64.92,65.02,343700.0,43.9023,43.9697,43.7742,43.8416,343700.0
2008-05-19 15:30:00,65.02,65.05,64.14,64.61,977600.0,43.8416,43.8619,43.2483,43.5652,977600.0
2008-05-20 09:30:00,64.57,64.61,63.79,64.51,473700.0,43.5382,43.5652,43.0123,43.4977,473700.0
2008-05-20 10:00:00,64.5,64.76,64.43,64.45,376400.0,43.491,43.6663,43.4438,43.4573,376400.0
2008-05-20 10:30:00,64.41,64.64,64.26,64.5,259500.0,43.4303,43.5854,43.3292,43.491,259500.0
2008-05-20 11:00:00,64.5,64.55,64.31,64.49,384900.0,43.491,43.5247,43.3629,43.4843,384900.0
2008-05-20 11:30:00,64.49,64.63,64.45,64.6,199900.0,43.4843,43.5787,43.4573,43.5584,199900.0
2008-05-20 12:00:00,64.6,64.86,64.53,64.8,104500.0,43.5584,43.7337,43.5112,43.6933,104500.0
2008-05-20 12:30:00,64.81,65.02,64.8,64.8,175000.0,43.7,43.8416,43.6933,43.6933,175000.0
2008-05-20 13:00:00,64.8,65.23,64.75,65.09,164800.0,43.6933,43.9832,43.6596,43.8888,164800.0
2008-05-20 13:30:00,65.12,65.22,65.0,65.09,232000.0,43.9091,43.9765,43.8281,43.8888,232000.0
2008-05-20 14:00:00,65.07,65.2,64.94,65.06,343400.0,43.8753,43.963,43.7877,43.8686,343400.0
2008-05-20 14:30:00,65.06,65.09,64.78,64.81,532600.0,43.8686,43.8888,43.6798,43.7,532600.0
2008-05-20 15:00:00,64.8,65.03,64.77,65.0,589700.0,43.6933,43.8484,43.6731,43.8281,589700.0
2008-05-20 15:30:00,65.0,65.12,64.8,64.96,633700.0,43.8281,43.9091,43.6933,43.8012,633700.0
2008-05-21 09:30:00,65.0,65.68,64.8,65.32,268400.0,43.8281,44.2867,43.6933,44.0439,268400.0
2008-05-21 10:00:00,65.32,65.98,65.21,65.81,283900.0,44.0439,44.4889,43.9697,44.3743,283900.0
2008-05-21 10:30:00,65.82,65.89,65.17,65.24,330700.0,44.3811,44.4283,43.9428,43.99,330700.0
2008-05-21 11:00:00,65.26,65.54,64.85,65.31,276300.0,44.0035,44.1923,43.727,44.0372,276300.0
2008-05-21 11:30:00,65.3,65.53,65.2,65.51,219300.0,44.0304,44.1855,43.963,44.172,219300.0
2008-05-21 12:00:00,65.51,65.59,65.38,65.56,147900.0,44.172,44.226,44.0844,44.2057,147900.0
2008-05-21 12:30:00,65.55,65.7,65.42,65.58,131100.0,44.199,44.3001,44.1113,44.2192,131100.0
2008-05-21 13:00:00,65.57,65.6,65.03,65.06,180100.0,44.2125,44.2327,43.8484,43.8686,180100.0
2008-05-21 13:30:00,65.07,65.09,64.91,64.97,241200.0,43.8753,43.8888,43.7675,43.8079,241200.0
2008-05-21 14:00:00,64.99,64.99,64.02,64.11,745500.0,43.8214,43.8214,43.1673,43.228,745500.0
2008-05-21 14:30:00,64.12,64.18,63.76,63.84,419700.0,43.2348,43.2752,42.992,43.046,419700.0
2008-05-21 15:00:00,63.84,64.2,63.72,64.08,419900.0,43.046,43.2887,42.9651,43.2078,419900.0
2008-05-21 15:30:00,64.09,64.14,63.62,63.83,710300.0,43.2145,43.2483,42.8976,43.0392,710300.0
2008-05-22 09:30:00,63.97,64.13,63.0,63.16,241700.0,43.1336,43.2415,42.4796,42.5875,241700.0
2008-05-22 10:00:00,63.15,63.5,63.14,63.5,254800.0,42.5807,42.8167,42.574,42.8167,254800.0
2008-05-22 10:30:00,63.5,63.86,63.49,63.78,282700.0,42.8167,43.0595,42.81,43.0055,282700.0
2008-05-22 11:00:00,63.79,64.15,63.78,63.85,220300.0,43.0123,43.255,43.0055,43.0527,220300.0
2008-05-22 11:30:00,63.84,63.85,63.5,63.62,169300.0,43.046,43.0527,42.8167,42.8976,169300.0
2008-05-22 12:00:00,63.62,63.74,63.37,63.68,235800.0,42.8976,42.9786,42.7291,42.9381,235800.0
2008-05-22 12:30:00,63.68,63.9,63.55,63.81,164800.0,42.9381,43.0864,42.8504,43.0257,164800.0
2008-05-22 13:00:00,63.82,63.88,63.5,63.52,247700.0,43.0325,43.0729,42.8167,42.8302,247700.0
2008-05-22 13:30:00,63.51,63.76,63.49,63.66,161700.0,42.8235,42.992,42.81,42.9246,161700.0
2008-05-22 14:00:00,63.66,63.74,63.35,63.4,211500.0,42.9246,42.9786,42.7156,42.7493,211500.0
2008-05-22 14:30:00,63.42,63.66,63.39,63.6,162100.0,42.7628,42.9246,42.7426,42.8842,162100.0
2008-05-22 15:00:00,63.61,63.66,63.31,63.38,179400.0,42.8909,42.9246,42.6886,42.7358,179400.0
2008-05-22 15:30:00,63.38,63.5,63.27,63.48,315600.0,42.7358,42.8167,42.6616,42.8032,315600.0
2008-05-23 09:30:00,63.32,63.63,62.94,63.1,208700.0,42.6954,42.9044,42.4391,42.547,208700.0
2008-05-23 10:00:00,63.15,63.34,62.9,62.96,144600.0,42.5807,42.7088,42.4122,42.4526,144600.0
2008-05-23 10:30:00,62.92,63.0,62.58,62.96,167800.0,42.4256,42.4796,42.1964,42.4526,167800.0
2008-05-23 11:00:00,62.97,63.05,62.51,62.74,137400.0,42.4594,42.5133,42.1492,42.3043,137400.0
2008-05-23 11:30:00,62.74,62.82,62.61,62.75,311900.0,42.3043,42.3582,42.2166,42.311,311900.0
2008-05-23 12:00:00,62.75,62.8,62.5,62.54,144500.0,42.311,42.3447,42.1424,42.1694,144500.0
2008-05-23 12:30:00,62.55,62.67,62.34,62.5,205300.0,42.1762,42.2571,42.0346,42.1424,205300.0
2008-05-23 13:00:00,62.48,62.81,62.47,62.73,111200.0,42.129,42.3515,42.1222,42.2975,111200.0
2008-05-23 13:30:00,62.73,62.94,62.58,62.64,258400.0,42.2975,42.4391,42.1964,42.2368,258400.0
2008-05-23 14:00:00,62.62,62.86,62.61,62.85,177900.0,42.2234,42.3852,42.2166,42.3784,177900.0
2008-05-23 14:30:00,62.85,63.14,62.77,62.9,206800.0,42.3784,42.574,42.3245,42.4122,206800.0
2008-05-23 15:00:00,62.89,63.0,62.69,62.88,197200.0,42.4054,42.4796,42.2706,42.3987,197200.0
2008-05-23 15:30:00,62.88,63.04,62.7,62.77,367900.0,42.3987,42.5066,42.2773,42.3245,367900.0
2008-05-27 09:30:00,62.75,63.6,62.75,63.34,158300.0,42.311,42.8842,42.311,42.7088,158300.0
2008-05-27 10:00:00,63.34,63.93,63.25,63.61,177700.0,42.7088,43.1067,42.6482,42.8909,177700.0
2008-05-27 10:30:00,63.61,63.64,63.48,63.54,145000.0,42.8909,42.9111,42.8032,42.8437,145000.0
2008-05-27 11:00:00,63.54,63.58,63.35,63.44,177700.0,42.8437,42.8707,42.7156,42.7763,177700.0
2008-05-27 11:30:00,63.43,63.57,63.32,63.33,137700.0,42.7695,42.8639,42.6954,42.7021,137700.0
2008-05-27 12:00:00,63.33,63.48,63.02,63.4,118400.0,42.7021,42.8032,42.4931,42.7493,118400.0
2008-05-27 12:30:00,63.4,63.41,63.18,63.23,118200.0,42.7493,42.756,42.601,42.6347,118200.0
2008-05-27 13:00:00,63.26,63.38,63.11,63.29,146200.0,42.6549,42.7358,42.5538,42.6751,146200.0
2008-05-27 13:30:00,63.29,63.4,63.14,63.34,138700.0,42.6751,42.7493,42.574,42.7088,138700.0
2008-05-27 14:00:00,63.34,63.78,63.31,63.65,124100.0,42.7088,43.0055,42.6886,42.9179,124100.0
2008-05-27 14:30:00,63.67,64.08,63.61,63.99,171800.0,42.9314,43.2078,42.8909,43.1471,171800.0
2008-05-27 15:00:00,63.98,64.04,63.79,63.92,192200.0,43.1404,43.1808,43.0123,43.0999,192200.0
2008-05-27 15:30:00,63.92,64.2,63.89,63.94,542500.0,43.0999,43.2887,43.0797,43.1134,542500.0
2008-05-28 09:30:00,64.03,64.2,63.17,63.53,1004200.0,43.1741,43.2887,42.5942,42.837,1004200.0
2008-05-28 10:00:00,63.54,63.58,63.34,63.45,307900.0,42.8437,42.8707,42.7088,42.783,307900.0
2008-05-28 10:30:00,63.45,63.75,63.4,63.56,282500.0,42.783,42.9853,42.7493,42.8572,282500.0
2008-05-28 11:00:00,63.56,63.71,63.43,63.59,194600.0,42.8572,42.9583,42.7695,42.8774,194600.0
2008-05-28 11:30:00,63.59,63.69,63.5,63.62,606800.0,42.8774,42.9448,42.8167,42.8976,606800.0
2008-05-28 12:00:00,63.61,63.81,63.4,63.72,172900.0,42.8909,43.0257,42.7493,42.9651,172900.0
2008-05-28 12:30:00,63.73,63.77,63.68,63.72,196900.0,42.9718,42.9988,42.9381,42.9651,196900.0
2008-05-28 13:00:00,63.73,63.76,63.6,63.71,210900.0,42.9718,42.992,42.8842,42.9583,210900.0
2008-05-28 13:30:00,63.7,63.74,63.63,63.71,174300.0,42.9516,42.9786,42.9044,42.9583,174300.0
2008-05-28 14:00:00,63.71,63.83,63.63,63.74,370700.0,42.9583,43.0392,42.9044,42.9786,370700.0
2008-05-28 14:30:00,63.74,63.89,63.68,63.78,336500.0,42.9786,43.0797,42.9381,43.0055,336500.0
2008-05-28 15:00:00,63.78,64.09,63.7,64.08,1324000.0,43.0055,43.2145,42.9516,43.2078,1324000.0
2008-05-28 15:30:00,64.08,64.2,63.85,64.17,567500.0,43.2078,43.2887,43.0527,43.2685,567500.0
2008-05-29 09:30:00,65.34,65.45,64.75,65.42,622400.0,44.0574,44.1316,43.6596,44.1113,622400.0
2008-05-29 10:00:00,65.41,65.58,65.28,65.38,446500.0,44.1046,44.2192,44.0169,44.0844,446500.0
2008-05-29 10:30:00,65.37,65.69,65.11,65.69,510000.0,44.0776,44.2934,43.9023,44.2934,510000.0
2008-05-29 11:00:00,65.68,65.84,65.58,65.81,374600.0,44.2867,44.3945,44.2192,44.3743,374600.0
2008-05-29 11:30:00,65.8,66.3,65.8,66.21,280900.0,44.3676,44.7047,44.3676,44.644,280900.0
2008-05-29 12:00:00,66.22,66.43,66.22,66.33,197700.0,44.6508,44.7924,44.6508,44.7249,197700.0
2008-05-29 12:30:00,66.31,66.69,66.29,66.65,196900.0,44.7114,44.9677,44.698,44.9407,196900.0
2008-05-29 13:00:00,66.64,67.24,66.64,67.2,420900.0,44.934,45.3385,44.934,45.3116,420900.0
2008-05-29 13:30:00,67.2,67.26,67.07,67.18,217100.0,45.3116,45.352,45.2239,45.2981,217100.0
2008-05-29 14:00:00,67.19,67.74,67.09,67.43,339000.0,45.3048,45.6757,45.2374,45.4666,339000.0
2008-05-29 14:30:00,67.43,67.47,67.07,67.13,355900.0,45.4666,45.4936,45.2239,45.2644,355900.0
2008-05-29 15:00:00,67.14,67.17,66.87,66.94,475400.0,45.2711,45.2913,45.089,45.1362,475400.0
2008-05-29 15:30:00,66.93,66.95,66.67,66.74,772700.0,45.1295,45.143,44.9542,45.0014,772700.0
2008-05-30 09:30:00,67.58,67.58,66.21,66.74,396800.0,45.5678,45.5678,44.644,45.0014,396800.0
2008-05-30 10:00:00,66.72,67.31,66.66,67.31,267000.0,44.9879,45.3857,44.9474,45.3857,267000.0
2008-05-30 10:30:00,67.3,67.35,66.98,66.98,260800.0,45.379,45.4127,45.1632,45.1632,260800.0
2008-05-30 11:00:00,66.99,67.0,66.66,66.75,295600.0,45.17,45.1767,44.9474,45.0081,295600.0
2008-05-30 11:30:00,66.76,66.96,66.75,66.92,200900.0,45.0149,45.1497,45.0081,45.1228,200900.0
2008-05-30 12:00:00,66.91,67.32,66.85,67.32,113200.0,45.116,45.3925,45.0756,45.3925,113200.0
2008-05-30 12:30:00,67.34,67.66,67.33,67.47,260300.0,45.406,45.6217,45.3992,45.4936,260300.0
2008-05-30 13:00:00,67.47,67.53,67.17,67.46,191400.0,45.4936,45.5341,45.2913,45.4869,191400.0
2008-05-30 13:30:00,67.46,67.52,67.34,67.39,139500.0,45.4869,45.5273,45.406,45.4397,139500.0
2008-05-30 14:00:00,67.39,67.51,67.23,67.49,272100.0,45.4397,45.5206,45.3318,45.5071,272100.0
2008-05-30 14:30:00,67.49,67.66,67.48,67.65,266600.0,45.5071,45.6217,45.5004,45.615,266600.0
2008-05-30 15:00:00,67.64,67.74,67.47,67.53,288400.0,45.6082,45.6757,45.4936,45.5341,288400.0
2008-05-30 15:30:00,67.52,67.66,67.31,67.31,624900.0,45.5273,45.6217,45.3857,45.3857,624900.0
2008-06-02 09:30:00,67.17,67.31,66.52,66.71,273100.0,45.2913,45.3857,44.853,44.9812,273100.0
2008-06-02 10:00:00,66.71,66.91,66.01,66.01,356900.0,44.9812,45.116,44.5092,44.5092,356900.0
2008-06-02 10:30:00,66.03,66.31,65.91,66.15,335500.0,44.5226,44.7114,44.4417,44.6036,335500.0
2008-06-02 11:00:00,66.14,66.16,66.0,66.08,233000.0,44.5968,44.6103,44.5024,44.5564,233000.0
2008-06-02 11:30:00,66.07,66.31,66.0,66.28,261600.0,44.5496,44.7114,44.5024,44.6912,261600.0
2008-06-02 12:00:00,66.28,66.49,66.23,66.3,131700.0,44.6912,44.8328,44.6575,44.7047,131700.0
2008-06-02 12:30:00,66.27,66.32,66.05,66.29,210100.0,44.6845,44.7182,44.5361,44.698,210100.0
2008-06-02 13:00:00,66.28,66.61,66.25,66.55,160900.0,44.6912,44.9137,44.671,44.8733,160900.0
2008-06-02 13:30:00,66.54,66.77,66.53,66.74,137500.0,44.8665,45.0216,44.8598,45.0014,137500.0
2008-06-02 14:00:00,66.74,66.78,66.7,66.75,162100.0,45.0014,45.0284,44.9744,45.0081,162100.0
2008-06-02 14:30:00,66.75,66.84,66.62,66.78,214800.0,45.0081,45.0688,44.9205,45.0284,214800.0
2008-06-02 15:00:00,66.78,66.98,66.7,66.9,325600.0,45.0284,45.1632,44.9744,45.1093,325600.0
2008-06-02 15:30:00,66.9,67.01,66.79,66.8,357500.0,45.1093,45.1834,45.0351,45.0418,357500.0
2008-06-03 09:30:00,67.1,67.72,66.83,66.83,569000.0,45.2441,45.6622,45.0621,45.0621,569000.0
2008-06-03 10:00:00,66.83,67.1,66.51,66.58,284200.0,45.0621,45.2441,44.8463,44.8935,284200.0
2008-06-03 10:30:00,66.58,66.71,66.55,66.61,281800.0,44.8935,44.9812,44.8733,44.9137,281800.0
2008-06-03 11:00:00,66.63,66.63,66.28,66.33,173700.0,44.9272,44.9272,44.6912,44.7249,173700.0
2008-06-03 11:30:00,66.31,66.6,66.31,66.52,270000.0,44.7114,44.907,44.7114,44.853,270000.0
2008-06-03 12:00:00,66.54,66.6,66.35,66.51,335400.0,44.8665,44.907,44.7384,44.8463,335400.0
2008-06-03 12:30:00,66.49,66.64,66.22,66.25,156100.0,44.8328,44.934,44.6508,44.671,156100.0
2008-06-03 13:00:00,66.25,66.29,66.08,66.13,287600.0,44.671,44.698,44.5564,44.5901,287600.0
2008-06-03 13:30:00,66.13,66.15,65.23,65.58,322400.0,44.5901,44.6036,43.9832,44.2192,322400.0
2008-06-03 14:00:00,65.56,65.63,65.08,65.1,416400.0,44.2057,44.2529,43.8821,43.8956,416400.0
2008-06-03 14:30:00,65.09,65.47,65.06,65.45,341200.0,43.8888,44.1451,43.8686,44.1316,341200.0
2008-06-03 15:00:00,65.46,65.72,65.19,65.37,524800.0,44.1383,44.3136,43.9563,44.0776,524800.0
2008-06-03 15:30:00,65.37,65.7,65.22,65.54,713800.0,44.0776,44.3001,43.9765,44.1923,713800.0
2008-06-04 09:30:00,65.79,65.79,65.01,65.24,335200.0,44.3608,44.3608,43.8349,43.99,335200.0
2008-06-04 10:00:00,65.24,65.53,64.95,65.52,310400.0,43.99,44.1855,43.7944,44.1788,310400.0
2008-06-04 10:30:00,65.52,65.84,65.4,65.75,377100.0,44.1788,44.3945,44.0979,44.3339,377100.0
2008-06-04 11:00:00,65.75,65.98,65.59,65.98,358900.0,44.3339,44.4889,44.226,44.4889,358900.0
2008-06-04 11:30:00,65.98,66.07,65.51,66.0,147100.0,44.4889,44.5496,44.172,44.5024,147100.0
2008-06-04 12:00:00,65.99,66.08,65.8,66.01,76900.0,44.4957,44.5564,44.3676,44.5092,76900.0
2008-06-04 12:30:00,66.01,66.05,65.6,65.63,136000.0,44.5092,44.5361,44.2327,44.2529,136000.0
2008-06-04 13:00:00,65.63,65.74,65.48,65.65,246600.0,44.2529,44.3271,44.1518,44.2664,246600.0
2008-06-04 13:30:00,65.65,65.84,65.61,65.75,162800.0,44.2664,44.3945,44.2395,44.3339,162800.0
2008-06-04 14:00:00,65.75,65.81,65.39,65.39,400000.0,44.3339,44.3743,44.0911,44.0911,400000.0
2008-06-04 14:30:00,65.4,65.81,64.9,64.9,271800.0,44.0979,44.3743,43.7607,43.7607,271800.0
2008-06-04 15:00:00,64.89,65.75,64.82,64.99,385900.0,43.754,44.3339,43.7068,43.8214,385900.0
2008-06-04 15:30:00,64.99,65.18,64.76,65.0,498700.0,43.8214,43.9495,43.6663,43.8281,498700.0
2008-06-05 09:30:00,65.37,65.74,65.24,65.71,301800.0,44.0776,44.3271,43.99,44.3069,301800.0
2008-06-05 10:00:00,65.69,66.23,65.55,66.19,304100.0,44.2934,44.6575,44.199,44.6305,304100.0
2008-06-05 10:30:00,66.19,66.43,66.09,66.29,191800.0,44.6305,44.7924,44.5631,44.698,191800.0
2008-06-05 11:00:00,66.29,66.5,66.25,66.45,180400.0,44.698,44.8396,44.671,44.8058,180400.0
2008-06-05 11:30:00,66.45,66.57,66.4,66.44,122600.0,44.8058,44.8868,44.7721,44.7991,122600.0
2008-06-05 12:00:00,66.42,66.56,66.14,66.26,200200.0,44.7856,44.88,44.5968,44.6777,200200.0
2008-06-05 12:30:00,66.28,66.41,66.12,66.2,137400.0,44.6912,44.7789,44.5833,44.6373,137400.0
2008-06-05 13:00:00,66.2,66.54,66.13,66.51,248400.0,44.6373,44.8665,44.5901,44.8463,248400.0
2008-06-05 13:30:00,66.49,66.54,66.34,66.46,225000.0,44.8328,44.8665,44.7317,44.8126,225000.0
2008-06-05 14:00:00,66.45,66.47,65.99,66.21,213400.0,44.8058,44.8193,44.4957,44.644,213400.0
2008-06-05 14:30:00,66.26,66.55,66.15,66.49,171800.0,44.6777,44.8733,44.6036,44.8328,171800.0
2008-06-05 15:00:00,66.5,66.88,66.47,66.78,269900.0,44.8396,45.0958,44.8193,45.0284,269900.0
2008-06-05 15:30:00,66.78,66.96,66.64,66.85,398200.0,45.0284,45.1497,44.934,45.0756,398200.0
2008-06-06 09:30:00,66.26,66.5,65.64,66.12,392100.0,44.6777,44.8396,44.2597,44.5833,392100.0
2008-06-06 10:00:00,66.12,66.12,65.65,65.91,319100.0,44.5833,44.5833,44.2664,44.4417,319100.0
2008-06-06 10:30:00,65.94,66.07,65.68,65.75,137100.0,44.462,44.5496,44.2867,44.3339,137100.0
2008-06-06 11:00:00,65.75,65.79,65.04,65.09,278400.0,44.3339,44.3608,43.8551,43.8888,278400.0
2008-06-06 11:30:00,65.08,65.58,65.06,65.4,187400.0,43.8821,44.2192,43.8686,44.0979,187400.0
2008-06-06 12:00:00,65.4,65.49,65.12,65.37,148100.0,44.0979,44.1585,43.9091,44.0776,148100.0
2008-06-06 12:30:00,65.41,65.69,65.28,65.3,115600.0,44.1046,44.2934,44.0169,44.0304,115600.0
2008-06-06 13:00:00,65.3,65.39,65.0,65.08,187800.0,44.0304,44.0911,43.8281,43.8821,187800.0
2008-06-06 13:30:00,65.08,65.41,64.87,65.03,214800.0,43.8821,44.1046,43.7405,43.8484,214800.0
2008-06-06 14:00:00,65.02,65.06,64.29,64.62,363200.0,43.8416,43.8686,43.3494,43.5719,363200.0
2008-06-06 14:30:00,64.62,64.85,64.46,64.78,300800.0,43.5719,43.727,43.464,43.6798,300800.0
2008-06-06 15:00:00,64.78,65.06,64.42,64.51,356300.0,43.6798,43.8686,43.4371,43.4977,356300.0
2008-06-06 15:30:00,64.54,64.74,64.18,64.2,501800.0,43.518,43.6528,43.2752,43.2887,501800.0
2008-06-09 09:30:00,64.81,64.84,64.19,64.61,324500.0,43.7,43.7203,43.282,43.5652,324500.0
2008-06-09 10:00:00,64.64,65.56,64.58,65.5,438100.0,43.5854,44.2057,43.5449,44.1653,438100.0
2008-06-09 10:30:00,65.5,65.53,64.95,64.97,270000.0,44.1653,44.1855,43.7944,43.8079,270000.0
2008-06-09 11:00:00,64.99,65.39,64.97,65.35,167700.0,43.8214,44.0911,43.8079,44.0641,167700.0
2008-06-09 11:30:00,65.35,65.6,65.35,65.42,117000.0,44.0641,44.2327,44.0641,44.1113,117000.0
2008-06-09 12:00:00,65.42,65.56,65.17,65.46,192400.0,44.1113,44.2057,43.9428,44.1383,192400.0
2008-06-09 12:30:00,65.46,65.51,65.36,65.49,85100.0,44.1383,44.172,44.0709,44.1585,85100.0
2008-06-09 13:00:00,65.48,65.49,64.98,65.27,132500.0,44.1518,44.1585,43.8147,44.0102,132500.0
2008-06-09 13:30:00,65.3,65.4,64.98,65.12,173800.0,44.0304,44.0979,43.8147,43.9091,173800.0
2008-06-09 14:00:00,65.11,65.16,64.66,65.02,290900.0,43.9023,43.936,43.5989,43.8416,290900.0
2008-06-09 14:30:00,65.02,65.25,64.74,64.75,235600.0,43.8416,43.9967,43.6528,43.6596,235600.0
2008-06-09 15:00:00,64.74,65.13,64.55,65.04,328700.0,43.6528,43.9158,43.5247,43.8551,328700.0
2008-06-09 15:30:00,65.04,65.41,65.03,65.28,534500.0,43.8551,44.1046,43.8484,44.0169,534500.0
2008-06-10 09:30:00,64.76,65.21,64.53,64.66,252100.0,43.6663,43.9697,43.5112,43.5989,252100.0
2008-06-10 10:00:00,64.66,64.97,64.51,64.78,264600.0,43.5989,43.8079,43.4977,43.6798,264600.0
2008-06-10 10:30:00,64.79,64.99,64.5,64.64,223500.0,43.6865,43.8214,43.491,43.5854,223500.0
2008-06-10 11:00:00,64.68,64.72,63.97,64.08,370300.0,43.6124,43.6393,43.1336,43.2078,370300.0
2008-06-10 11:30:00,64.12,64.21,63.75,63.81,217700.0,43.2348,43.2955,42.9853,43.0257,217700.0
2008-06-10 12:00:00,63.84,64.27,63.63,64.27,233000.0,43.046,43.3359,42.9044,43.3359,233000.0
2008-06-10 12:30:00,64.27,64.3,64.03,64.23,173500.0,43.3359,43.3561,43.1741,43.3089,173500.0
2008-06-10 13:00:00,64.23,64.62,64.2,64.61,228000.0,43.3089,43.5719,43.2887,43.5652,228000.0
2008-06-10 13:30:00,64.62,64.65,64.46,64.48,280400.0,43.5719,43.5921,43.464,43.4775,280400.0
2008-06-10 14:00:00,64.5,64.54,64.13,64.24,320200.0,43.491,43.518,43.2415,43.3157,320200.0
2008-06-10 14:30:00,64.25,64.4,64.02,64.28,309100.0,43.3224,43.4236,43.1673,43.3427,309100.0
2008-06-10 15:00:00,64.29,64.53,64.26,64.45,239200.0,43.3494,43.5112,43.3292,43.4573,239200.0
2008-06-10 15:30:00,64.45,64.58,64.31,64.5,456400.0,43.4573,43.5449,43.3629,43.491,456400.0
2008-06-11 09:30:00,64.0,64.2,62.3,62.36,571000.0,43.1539,43.2887,42.0076,42.048,571000.0
2008-06-11 10:00:00,62.34,62.54,60.74,61.0,1009300.0,42.0346,42.1694,40.9557,41.131,1009300.0
2008-06-11 10:30:00,61.0,62.14,60.99,62.08,843800.0,41.131,41.8997,41.1243,41.8592,843800.0
2008-06-11 11:00:00,62.08,62.43,61.74,62.35,529700.0,41.8592,42.0952,41.63,42.0413,529700.0
2008-06-11 11:30:00,62.35,62.77,62.32,62.67,718800.0,42.0413,42.3245,42.0211,42.2571,718800.0
2008-06-11 12:00:00,62.67,62.69,61.95,61.95,255200.0,42.2571,42.2706,41.7716,41.7716,255200.0
2008-06-11 12:30:00,61.95,62.12,61.68,61.77,274300.0,41.7716,41.8862,41.5895,41.6502,274300.0
2008-06-11 13:00:00,61.76,62.08,61.72,61.85,218000.0,41.6435,41.8592,41.6165,41.7042,218000.0
2008-06-11 13:30:00,61.85,61.86,61.54,61.64,334700.0,41.7042,41.7109,41.4951,41.5626,334700.0
2008-06-11 14:00:00,61.64,61.73,61.28,61.28,520800.0,41.5626,41.6232,41.3198,41.3198,520800.0
2008-06-11 14:30:00,61.3,61.56,61.23,61.36,405100.0,41.3333,41.5086,41.2861,41.3738,405100.0
2008-06-11 15:00:00,61.37,61.49,61.07,61.31,426600.0,41.3805,41.4614,41.1782,41.3401,426600.0
2008-06-11 15:30:00,61.31,61.33,60.87,60.92,947300.0,41.3401,41.3535,41.0434,41.0771,947300.0
2008-06-12 09:30:00,61.07,62.68,61.01,62.5,643800.0,41.1782,42.2638,41.1378,42.1424,643800.0
2008-06-12 10:00:00,62.49,62.74,62.28,62.34,405400.0,42.1357,42.3043,41.9941,42.0346,405400.0
2008-06-12 10:30:00,62.35,62.5,62.23,62.5,234100.0,42.0413,42.1424,41.9604,42.1424,234100.0
2008-06-12 11:00:00,62.49,62.71,62.34,62.44,208900.0,42.1357,42.284,42.0346,42.102,208900.0
2008-06-12 11:30:00,62.46,62.58,62.33,62.4,134200.0,42.1155,42.1964,42.0278,42.075,134200.0
2008-06-12 12:00:00,62.38,62.6,62.36,62.42,133900.0,42.0615,42.2099,42.048,42.0885,133900.0
2008-06-12 12:30:00,62.43,62.6,62.35,62.54,168400.0,42.0952,42.2099,42.0413,42.1694,168400.0
2008-06-12 13:00:00,62.56,62.64,62.32,62.55,188300.0,42.1829,42.2368,42.0211,42.1762,188300.0
2008-06-12 13:30:00,62.54,62.55,61.88,62.03,218100.0,42.1694,42.1762,41.7244,41.8255,218100.0
2008-06-12 14:00:00,62.01,62.2,61.95,62.0,276800.0,41.812,41.9402,41.7716,41.8053,276800.0
2008-06-12 14:30:00,61.97,62.09,61.68,61.94,256000.0,41.7851,41.866,41.5895,41.7648,256000.0
2008-06-12 15:00:00,61.94,61.95,61.39,61.42,256200.0,41.7648,41.7716,41.394,41.4142,256200.0
2008-06-12 15:30:00,61.4,61.86,61.39,61.86,528900.0,41.4007,41.7109,41.394,41.7109,528900.0
2008-06-13 09:30:00,62.42,63.61,62.42,63.52,492800.0,42.0885,42.8909,42.0885,42.8302,492800.0
2008-06-13 10:00:00,63.52,64.23,63.46,63.6,395300.0,42.8302,43.3089,42.7898,42.8842,395300.0
2008-06-13 10:30:00,63.61,63.66,63.06,63.2,229200.0,42.8909,42.9246,42.52,42.6144,229200.0
2008-06-13 11:00:00,63.22,63.56,63.2,63.45,194600.0,42.6279,42.8572,42.6144,42.783,194600.0
2008-06-13 11:30:00,63.45,63.5,63.17,63.23,155500.0,42.783,42.8167,42.5942,42.6347,155500.0
2008-06-13 12:00:00,63.26,63.31,63.03,63.04,181400.0,42.6549,42.6886,42.4998,42.5066,181400.0
2008-06-13 12:30:00,63.04,63.12,62.7,62.9,170500.0,42.5066,42.5605,42.2773,42.4122,170500.0
2008-06-13 13:00:00,62.9,63.13,62.65,62.94,127300.0,42.4122,42.5672,42.2436,42.4391,127300.0
2008-06-13 13:30:00,62.95,62.99,62.64,62.7,165000.0,42.4459,42.4728,42.2368,42.2773,165000.0
2008-06-13 14:00:00,62.71,62.89,62.54,62.58,186900.0,42.284,42.4054,42.1694,42.1964,186900.0
2008-06-13 14:30:00,62.57,62.98,62.54,62.94,185400.0,42.1896,42.4661,42.1694,42.4391,185400.0
2008-06-13 15:00:00,62.94,63.2,62.91,62.98,202300.0,42.4391,42.6144,42.4189,42.4661,202300.0
2008-06-13 15:30:00,62.99,63.4,62.87,63.35,419600.0,42.4728,42.7493,42.3919,42.7156,419600.0
2008-06-16 09:30:00,63.12,63.12,62.51,62.97,203700.0,42.5605,42.5605,42.1492,42.4594,203700.0
2008-06-16 10:00:00,62.98,63.17,62.71,63.15,124100.0,42.4661,42.5942,42.284,42.5807,124100.0
2008-06-16 10:30:00,63.13,63.27,62.8,63.07,207200.0,42.5672,42.6616,42.3447,42.5268,207200.0
2008-06-16 11:00:00,63.04,63.16,62.65,62.98,144700.0,42.5066,42.5875,42.2436,42.4661,144700.0
2008-06-16 11:30:00,62.98,63.38,62.96,63.21,145500.0,42.4661,42.7358,42.4526,42.6212,145500.0
2008-06-16 12:00:00,63.21,63.57,63.03,63.47,300900.0,42.6212,42.8639,42.4998,42.7965,300900.0
2008-06-16 12:30:00,63.49,63.94,63.46,63.87,209400.0,42.81,43.1134,42.7898,43.0662,209400.0
2008-06-16 13:00:00,63.88,64.26,63.8,64.25,401900.0,43.0729,43.3292,43.019,43.3224,401900.0
2008-06-16 13:30:00,64.28,64.31,64.04,64.15,147800.0,43.3427,43.3629,43.1808,43.255,147800.0
2008-06-16 14:00:00,64.15,64.26,64.05,64.19,277200.0,43.255,43.3292,43.1876,43.282,277200.0
2008-06-16 14:30:00,64.18,64.35,64.13,64.31,903300.0,43.2752,43.3899,43.2415,43.3629,903300.0
2008-06-16 15:00:00,64.31,64.31,63.93,63.97,365300.0,43.3629,43.3629,43.1067,43.1336,365300.0
2008-06-16 15:30:00,63.96,64.03,63.36,63.75,935400.0,43.1269,43.1741,42.7223,42.9853,935400.0
2008-06-17 09:30:00,64.18,64.18,62.78,63.2,373300.0,43.2752,43.2752,42.3312,42.6144,373300.0
2008-06-17 10:00:00,63.21,63.52,63.1,63.19,360200.0,42.6212,42.8302,42.547,42.6077,360200.0
2008-06-17 10:30:00,63.17,63.56,63.1,63.22,264300.0,42.5942,42.8572,42.547,42.6279,264300.0
2008-06-17 11:00:00,63.22,63.22,62.87,62.92,196700.0,42.6279,42.6279,42.3919,42.4256,196700.0
2008-06-17 11:30:00,62.95,63.06,62.62,62.69,177700.0,42.4459,42.52,42.2234,42.2706,177700.0
2008-06-17 12:00:00,62.68,63.2,62.64,62.75,259200.0,42.2638,42.6144,42.2368,42.311,259200.0
2008-06-17 12:30:00,62.76,62.8,62.33,62.36,226000.0,42.3178,42.3447,42.0278,42.048,226000.0
2008-06-17 13:00:00,62.36,62.5,62.15,62.3,198500.0,42.048,42.1424,41.9064,42.0076,198500.0
2008-06-17 13:30:00,62.29,62.46,62.29,62.45,125100.0,42.0008,42.1155,42.0008,42.1087,125100.0
2008-06-17 14:00:00,62.43,62.63,62.33,62.38,289100.0,42.0952,42.2301,42.0278,42.0615,289100.0
2008-06-17 14:30:00,62.38,62.46,62.14,62.31,290600.0,42.0615,42.1155,41.8997,42.0143,290600.0
2008-06-17 15:00:00,62.3,62.42,61.98,62.19,433900.0,42.0076,42.0885,41.7918,41.9334,433900.0
2008-06-17 15:30:00,62.17,62.36,62.05,62.19,602300.0,41.9199,42.048,41.839,41.9334,602300.0
2008-06-18 09:30:00,61.84,62.02,60.82,61.3,1072600.0,41.6974,41.8188,41.0097,41.3333,1072600.0
2008-06-18 10:00:00,61.3,61.51,61.07,61.28,310900.0,41.3333,41.4749,41.1782,41.3198,310900.0
2008-06-18 10:30:00,61.29,61.72,61.2,61.7,411500.0,41.3266,41.6165,41.2659,41.603,411500.0
2008-06-18 11:00:00,61.7,62.45,61.61,62.32,392600.0,41.603,42.1087,41.5423,42.0211,392600.0
2008-06-18 11:30:00,62.31,62.49,62.29,62.4,184500.0,42.0143,42.1357,42.0008,42.075,184500.0
2008-06-18 12:00:00,62.39,62.45,62.19,62.22,111600.0,42.0683,42.1087,41.9334,41.9536,111600.0
2008-06-18 12:30:00,62.22,62.3,61.87,61.97,80900.0,41.9536,42.0076,41.7176,41.7851,80900.0
2008-06-18 13:00:00,61.97,61.97,61.5,61.65,92100.0,41.7851,41.7851,41.4682,41.5693,92100.0
2008-06-18 13:30:00,61.66,62.03,61.59,61.97,90100.0,41.576,41.8255,41.5289,41.7851,90100.0
2008-06-18 14:00:00,61.98,62.2,61.86,62.14,253600.0,41.7918,41.9402,41.7109,41.8997,253600.0
2008-06-18 14:30:00,62.14,62.45,62.06,62.43,172100.0,41.8997,42.1087,41.8458,42.0952,172100.0
2008-06-18 15:00:00,62.42,62.67,62.25,62.46,226100.0,42.0885,42.2571,41.9739,42.1155,226100.0
2008-06-18 15:30:00,62.42,62.44,62.03,62.13,391500.0,42.0885,42.102,41.8255,41.893,391500.0
2008-06-19 09:30:00,62.34,62.89,62.08,62.82,237200.0,42.0346,42.4054,41.8592,42.3582,237200.0
2008-06-19 10:00:00,62.76,63.23,62.47,63.09,207300.0,42.3178,42.6347,42.1222,42.5403,207300.0
2008-06-19 10:30:00,63.08,64.08,63.04,64.08,269100.0,42.5335,43.2078,42.5066,43.2078,269100.0
2008-06-19 11:00:00,64.07,64.25,63.55,64.0,457300.0,43.2011,43.3224,42.8504,43.1539,457300.0
2008-06-19 11:30:00,64.01,64.34,63.85,64.28,211800.0,43.1606,43.3831,43.0527,43.3427,211800.0
2008-06-19 12:00:00,64.3,64.88,64.27,64.64,289100.0,43.3561,43.7472,43.3359,43.5854,289100.0
2008-06-19 12:30:00,64.62,64.78,64.14,64.14,185300.0,43.5719,43.6798,43.2483,43.2483,185300.0
2008-06-19 13:00:00,64.19,64.28,63.99,64.24,134000.0,43.282,43.3427,43.1471,43.3157,134000.0
2008-06-19 13:30:00,64.25,64.25,63.82,63.91,168000.0,43.3224,43.3224,43.0325,43.0932,168000.0
2008-06-19 14:00:00,63.92,64.32,63.72,64.24,144800.0,43.0999,43.3696,42.9651,43.3157,144800.0
2008-06-19 14:30:00,64.27,64.64,64.25,64.64,197000.0,43.3359,43.5854,43.3224,43.5854,197000.0
2008-06-19 15:00:00,64.61,64.77,64.36,64.55,355400.0,43.5652,43.6731,43.3966,43.5247,355400.0
2008-06-19 15:30:00,64.55,64.73,64.44,64.61,682500.0,43.5247,43.6461,43.4505,43.5652,682500.0
2008-06-20 09:30:00,64.3,64.36,63.27,63.63,603200.0,43.3561,43.3966,42.6616,42.9044,603200.0
2008-06-20 10:00:00,63.61,63.61,62.99,63.49,247700.0,42.8909,42.8909,42.4728,42.81,247700.0
2008-06-20 10:30:00,63.51,63.88,63.45,63.67,137200.0,42.8235,43.0729,42.783,42.9314,137200.0
2008-06-20 11:00:00,63.67,64.09,63.5,64.09,122700.0,42.9314,43.2145,42.8167,43.2145,122700.0
2008-06-20 11:30:00,64.06,64.14,63.86,63.88,58000.0,43.1943,43.2483,43.0595,43.0729,58000.0
2008-06-20 12:00:00,63.92,64.05,63.86,63.99,113300.0,43.0999,43.1876,43.0595,43.1471,113300.0
2008-06-20 12:30:00,63.98,64.06,63.54,63.63,64200.0,43.1404,43.1943,42.8437,42.9044,64200.0
2008-06-20 13:00:00,63.62,63.85,63.5,63.63,131600.0,42.8976,43.0527,42.8167,42.9044,131600.0
2008-06-20 13:30:00,63.61,63.61,63.31,63.49,85400.0,42.8909,42.8909,42.6886,42.81,85400.0
2008-06-20 14:00:00,63.47,63.64,63.4,63.6,122400.0,42.7965,42.9111,42.7493,42.8842,122400.0
2008-06-20 14:30:00,63.63,63.69,63.49,63.5,170800.0,42.9044,42.9448,42.81,42.8167,170800.0
2008-06-20 15:00:00,63.5,63.84,63.42,63.77,275300.0,42.8167,43.046,42.7628,42.9988,275300.0
2008-06-20 15:30:00,63.76,63.89,63.63,63.65,450800.0,42.992,43.0797,42.9044,42.9179,450800.0
2008-06-23 09:30:00,64.14,64.2,63.18,63.19,187300.0,43.2483,43.2887,42.601,42.6077,187300.0
2008-06-23 10:00:00,63.21,63.49,62.99,63.01,182000.0,42.6212,42.81,42.4728,42.4863,182000.0
2008-06-23 10:30:00,63.01,63.19,62.85,62.87,217000.0,42.4863,42.6077,42.3784,42.3919,217000.0
2008-06-23 11:00:00,62.86,62.86,62.47,62.77,272700.0,42.3852,42.3852,42.1222,42.3245,272700.0
2008-06-23 11:30:00,62.78,62.94,62.61,62.74,131600.0,42.3312,42.4391,42.2166,42.3043,131600.0
2008-06-23 12:00:00,62.74,62.8,62.38,62.48,160500.0,42.3043,42.3447,42.0615,42.129,160500.0
2008-06-23 12:30:00,62.45,62.76,62.44,62.7,116600.0,42.1087,42.3178,42.102,42.2773,116600.0
2008-06-23 13:00:00,62.71,63.03,62.71,62.87,112000.0,42.284,42.4998,42.284,42.3919,112000.0
2008-06-23 13:30:00,62.89,63.0,62.68,62.86,116700.0,42.4054,42.4796,42.2638,42.3852,116700.0
2008-06-23 14:00:00,62.85,62.95,62.69,62.77,110900.0,42.3784,42.4459,42.2706,42.3245,110900.0
2008-06-23 14:30:00,62.78,62.8,62.55,62.63,100700.0,42.3312,42.3447,42.1762,42.2301,100700.0
2008-06-23 15:00:00,62.64,62.72,62.51,62.71,184800.0,42.2368,42.2908,42.1492,42.284,184800.0
2008-06-23 15:30:00,62.71,62.73,62.52,62.64,276300.0,42.284,42.2975,42.1559,42.2368,276300.0
2008-06-24 09:30:00,62.54,63.0,62.1,62.16,280300.0,42.1694,42.4796,41.8727,41.9132,280300.0
2008-06-24 10:00:00,62.16,62.36,61.87,62.07,414800.0,41.9132,42.048,41.7176,41.8525,414800.0
2008-06-24 10:30:00,62.09,63.0,62.03,62.9,310000.0,41.866,42.4796,41.8255,42.4122,310000.0
2008-06-24 11:00:00,62.94,63.15,62.77,62.98,205900.0,42.4391,42.5807,42.3245,42.4661,205900.0
2008-06-24 11:30:00,62.98,63.82,62.93,63.65,201000.0,42.4661,43.0325,42.4324,42.9179,201000.0
2008-06-24 12:00:00,63.66,63.72,63.45,63.56,183700.0,42.9246,42.9651,42.783,42.8572,183700.0
2008-06-24 12:30:00,63.56,63.85,63.54,63.57,117900.0,42.8572,43.0527,42.8437,42.8639,117900.0
2008-06-24 13:00:00,63.59,63.63,63.42,63.55,113500.0,42.8774,42.9044,42.7628,42.8504,113500.0
2008-06-24 13:30:00,63.56,63.8,63.52,63.58,155900.0,42.8572,43.019,42.8302,42.8707,155900.0
2008-06-24 14:00:00,63.63,63.87,63.5,63.51,96200.0,42.9044,43.0662,42.8167,42.8235,96200.0
2008-06-24 14:30:00,63.53,63.57,63.11,63.29,163400.0,42.837,42.8639,42.5538,42.6751,163400.0
2008-06-24 15:00:00,63.29,63.37,62.85,62.92,245400.0,42.6751,42.7291,42.3784,42.4256,245400.0
2008-06-24 15:30:00,62.92,62.95,62.53,62.6,451400.0,42.4256,42.4459,42.1627,42.2099,451400.0
2008-06-25 09:30:00,62.98,63.75,62.51,63.09,171200.0,42.4661,42.9853,42.1492,42.5403,171200.0
2008-06-25 10:00:00,63.1,63.44,62.71,62.97,188600.0,42.547,42.7763,42.284,42.4594,188600.0
2008-06-25 10:30:00,62.97,63.61,62.89,63.32,221900.0,42.4594,42.8909,42.4054,42.6954,221900.0
2008-06-25 11:00:00,63.34,63.48,63.22,63.4,130800.0,42.7088,42.8032,42.6279,42.7493,130800.0
2008-06-25 11:30:00,63.39,63.46,63.03,63.09,114500.0,42.7426,42.7898,42.4998,42.5403,114500.0
2008-06-25 12:00:00,63.08,63.11,62.92,63.06,82900.0,42.5335,42.5538,42.4256,42.52,82900.0
2008-06-25 12:30:00,63.04,63.27,63.0,63.08,69000.0,42.5066,42.6616,42.4796,42.5335,69000.0
2008-06-25 13:00:00,63.08,63.26,63.02,63.08,66700.0,42.5335,42.6549,42.4931,42.5335,66700.0
2008-06-25 13:30:00,63.07,63.15,62.92,62.96,56900.0,42.5268,42.5807,42.4256,42.4526,56900.0
2008-06-25 14:00:00,62.96,63.31,62.85,62.96,211500.0,42.4526,42.6886,42.3784,42.4526,211500.0
2008-06-25 14:30:00,62.96,63.28,62.85,63.19,248100.0,42.4526,42.6684,42.3784,42.6077,248100.0
2008-06-25 15:00:00,63.2,63.57,62.93,63.05,222000.0,42.6144,42.8639,42.4324,42.5133,222000.0
2008-06-25 15:30:00,63.06,63.1,62.66,63.04,364100.0,42.52,42.547,42.2503,42.5066,364100.0
2008-06-26 09:30:00,62.29,62.87,61.95,62.72,240100.0,42.0008,42.3919,41.7716,42.2908,240100.0
2008-06-26 10:00:00,62.78,62.86,62.4,62.79,228500.0,42.3312,42.3852,42.075,42.338,228500.0
2008-06-26 10:30:00,62.79,62.82,62.26,62.32,240900.0,42.338,42.3582,41.9806,42.0211,240900.0
2008-06-26 11:00:00,62.3,62.37,61.94,62.22,224200.0,42.0076,42.0548,41.7648,41.9536,224200.0
2008-06-26 11:30:00,62.21,62.39,62.1,62.25,230200.0,41.9469,42.0683,41.8727,41.9739,230200.0
2008-06-26 12:00:00,62.26,62.26,61.99,62.13,162000.0,41.9806,41.9806,41.7986,41.893,162000.0
2008-06-26 12:30:00,62.1,62.14,61.33,61.54,276400.0,41.8727,41.8997,41.3535,41.4951,276400.0
2008-06-26 13:00:00,61.54,61.73,61.43,61.46,170000.0,41.4951,41.6232,41.421,41.4412,170000.0
2008-06-26 13:30:00,61.43,61.96,61.34,61.81,129200.0,41.421,41.7783,41.3603,41.6772,129200.0
2008-06-26 14:00:00,61.8,62.54,61.51,61.59,200200.0,41.6704,42.1694,41.4749,41.5289,200200.0
2008-06-26 14:30:00,61.58,61.65,61.16,61.17,179600.0,41.5221,41.5693,41.2389,41.2457,179600.0
2008-06-26 15:00:00,61.19,61.57,61.15,61.48,380700.0,41.2591,41.5154,41.2322,41.4547,380700.0
2008-06-26 15:30:00,61.47,61.57,61.17,61.25,666600.0,41.4479,41.5154,41.2457,41.2996,666600.0
2008-06-27 09:30:00,60.94,61.5,60.5,61.0,626400.0,41.0906,41.4682,40.7939,41.131,626400.0
2008-06-27 10:00:00,60.99,61.53,60.95,61.27,402700.0,41.1243,41.4884,41.0973,41.3131,402700.0
2008-06-27 10:30:00,61.31,61.59,60.65,60.92,232900.0,41.3401,41.5289,40.895,41.0771,232900.0
2008-06-27 11:00:00,60.91,61.15,60.65,60.93,224400.0,41.0703,41.2322,40.895,41.0838,224400.0
2008-06-27 11:30:00,60.9,61.22,60.77,61.18,190000.0,41.0636,41.2794,40.9759,41.2524,190000.0
2008-06-27 12:00:00,61.18,61.63,61.16,61.59,344700.0,41.2524,41.5558,41.2389,41.5289,344700.0
2008-06-27 12:30:00,61.58,61.65,61.1,61.35,190800.0,41.5221,41.5693,41.1985,41.367,190800.0
2008-06-27 13:00:00,61.34,61.36,60.76,60.81,260600.0,41.3603,41.3738,40.9692,41.0029,260600.0
2008-06-27 13:30:00,60.81,60.93,60.5,60.71,211500.0,41.0029,41.0838,40.7939,40.9355,211500.0
2008-06-27 14:00:00,60.72,61.24,60.62,61.07,187700.0,40.9422,41.2929,40.8748,41.1782,187700.0
2008-06-27 14:30:00,61.09,61.32,61.04,61.23,175700.0,41.1917,41.3468,41.158,41.2861,175700.0
2008-06-27 15:00:00,61.23,61.33,60.9,60.92,189200.0,41.2861,41.3535,41.0636,41.0771,189200.0
2008-06-27 15:30:00,60.91,61.35,60.77,61.0,671900.0,41.0703,41.367,40.9759,41.131,671900.0
2008-06-30 09:30:00,61.01,61.65,60.93,60.93,206800.0,41.1378,41.5693,41.0838,41.0838,206800.0
2008-06-30 10:00:00,60.97,61.64,60.77,61.55,194800.0,41.1108,41.5626,40.9759,41.5019,194800.0
2008-06-30 10:30:00,61.55,62.31,61.52,62.28,225700.0,41.5019,42.0143,41.4817,41.9941,225700.0
2008-06-30 11:00:00,62.3,62.65,62.15,62.57,218300.0,42.0076,42.2436,41.9064,42.1896,218300.0
2008-06-30 11:30:00,62.55,62.6,62.25,62.25,136400.0,42.1762,42.2099,41.9739,41.9739,136400.0
2008-06-30 12:00:00,62.27,62.47,62.03,62.43,175800.0,41.9874,42.1222,41.8255,42.0952,175800.0
2008-06-30 12:30:00,62.43,62.6,62.33,62.44,190500.0,42.0952,42.2099,42.0278,42.102,190500.0
2008-06-30 13:00:00,62.45,62.5,62.24,62.28,148600.0,42.1087,42.1424,41.9671,41.9941,148600.0
2008-06-30 13:30:00,62.29,62.39,62.02,62.2,235200.0,42.0008,42.0683,41.8188,41.9402,235200.0
2008-06-30 14:00:00,62.18,62.56,62.03,62.51,307100.0,41.9267,42.1829,41.8255,42.1492,307100.0
2008-06-30 14:30:00,62.5,62.51,62.25,62.3,134200.0,42.1424,42.1492,41.9739,42.0076,134200.0
2008-06-30 15:00:00,62.28,62.72,62.23,62.72,265100.0,41.9941,42.2908,41.9604,42.2908,265100.0
2008-06-30 15:30:00,62.73,63.36,62.53,62.65,1117400.0,42.2975,42.7223,42.1627,42.2436,1117400.0
2008-07-01 09:30:00,62.07,62.07,60.67,61.0,273000.0,41.8525,41.8525,40.9085,41.131,273000.0
2008-07-01 10:00:00,61.01,62.0,60.92,61.17,312000.0,41.1378,41.8053,41.0771,41.2457,312000.0
2008-07-01 10:30:00,61.21,61.6,61.19,61.53,247600.0,41.2726,41.5356,41.2591,41.4884,247600.0
2008-07-01 11:00:00,61.53,61.81,61.41,61.63,176500.0,41.4884,41.6772,41.4075,41.5558,176500.0
2008-07-01 11:30:00,61.65,61.8,60.89,61.0,235100.0,41.5693,41.6704,41.0569,41.131,235100.0
2008-07-01 12:00:00,61.01,61.16,60.11,60.13,378400.0,41.1378,41.2389,40.5309,40.5444,378400.0
2008-07-01 12:30:00,60.13,60.29,59.75,59.75,317300.0,40.5444,40.6523,40.2882,40.2882,317300.0
2008-07-01 13:00:00,59.78,60.0,59.56,59.89,264200.0,40.3084,40.4567,40.1601,40.3826,264200.0
2008-07-01 13:30:00,59.91,60.07,59.59,59.89,235900.0,40.3961,40.5039,40.1803,40.3826,235900.0
2008-07-01 14:00:00,59.86,60.6,59.79,60.36,438600.0,40.3623,40.8613,40.3151,40.6995,438600.0
2008-07-01 14:30:00,60.35,60.94,60.28,60.6,441800.0,40.6927,41.0906,40.6455,40.8613,441800.0
2008-07-01 15:00:00,60.61,60.89,60.57,60.77,433600.0,40.8681,41.0569,40.8411,40.9759,433600.0
2008-07-01 15:30:00,60.75,61.22,60.75,61.16,653900.0,40.9625,41.2794,40.9625,41.2389,653900.0
2008-07-02 09:30:00,61.22,61.76,60.58,60.75,314100.0,41.2794,41.6435,40.8478,40.9625,314100.0
2008-07-02 10:00:00,60.75,60.96,59.92,60.02,290300.0,40.9625,41.1041,40.4028,40.4702,290300.0
2008-07-02 10:30:00,60.04,60.13,59.86,59.97,140000.0,40.4837,40.5444,40.3623,40.4365,140000.0
2008-07-02 11:00:00,59.97,59.99,59.68,59.73,143800.0,40.4365,40.45,40.241,40.2747,143800.0
2008-07-02 11:30:00,59.74,59.82,59.07,59.18,242800.0,40.2814,40.3354,39.8297,39.9038,242800.0
2008-07-02 12:00:00,59.21,59.65,59.15,59.26,192600.0,39.9241,40.2207,39.8836,39.9578,192600.0
2008-07-02 12:30:00,59.27,59.33,58.89,58.99,231200.0,39.9645,40.005,39.7083,39.7757,231200.0
2008-07-02 13:00:00,58.98,59.1,58.7,58.94,240800.0,39.769,39.8499,39.5802,39.742,240800.0
2008-07-02 13:30:00,58.97,59.2,58.83,59.11,245600.0,39.7622,39.9173,39.6678,39.8566,245600.0
2008-07-02 14:00:00,59.14,59.23,58.55,58.55,194200.0,39.8769,39.9376,39.479,39.479,194200.0
2008-07-02 14:30:00,58.55,58.74,58.34,58.43,386200.0,39.479,39.6072,39.3374,39.3981,386200.0
2008-07-02 15:00:00,58.4,58.51,57.87,57.9,481500.0,39.3779,39.4521,39.0205,39.0408,481500.0
2008-07-02 15:30:00,57.9,57.99,57.71,57.86,1227600.0,39.0408,39.1014,38.9126,39.0138,1227600.0
2008-07-03 09:30:00,57.81,58.99,57.81,58.32,329600.0,38.9801,39.7757,38.9801,39.324,329600.0
2008-07-03 10:00:00,58.32,59.39,57.83,59.33,431200.0,39.324,40.0454,38.9936,40.005,431200.0
2008-07-03 10:30:00,59.34,60.28,59.08,60.19,589600.0,40.0117,40.6455,39.8364,40.5849,589600.0
2008-07-03 11:00:00,60.19,60.47,59.67,60.03,525200.0,40.5849,40.7737,40.2342,40.477,525200.0
2008-07-03 11:30:00,60.02,60.06,59.31,59.46,198800.0,40.4702,40.4972,39.9915,40.0926,198800.0
2008-07-03 12:00:00,59.46,59.49,59.19,59.41,237700.0,40.0926,40.1129,39.9106,40.0589,237700.0
2008-07-03 12:30:00,59.41,59.42,58.71,58.83,448200.0,40.0589,40.0657,39.5869,39.6678,448200.0
2008-07-07 09:30:00,59.73,59.81,59.01,59.29,459200.0,40.2747,40.3286,39.7892,39.978,459200.0
2008-07-07 10:00:00,59.29,59.54,59.17,59.23,239100.0,39.978,40.1466,39.8971,39.9376,239100.0
2008-07-07 10:30:00,59.23,59.91,59.23,59.69,252200.0,39.9376,40.3961,39.9376,40.2477,252200.0
2008-07-07 11:00:00,59.67,60.15,59.54,60.1,246800.0,40.2342,40.5579,40.1466,40.5242,246800.0
2008-07-07 11:30:00,60.11,60.21,59.63,59.82,224100.0,40.5309,40.5983,40.2073,40.3354,224100.0
2008-07-07 12:00:00,59.83,59.83,58.51,58.52,299800.0,40.3421,40.3421,39.4521,39.4588,299800.0
2008-07-07 12:30:00,58.53,58.89,58.11,58.21,276100.0,39.4656,39.7083,39.1824,39.2498,276100.0
2008-07-07 13:00:00,58.21,58.36,57.92,58.12,271000.0,39.2498,39.3509,39.0542,39.1891,271000.0
2008-07-07 13:30:00,58.13,58.62,58.11,58.43,304100.0,39.1958,39.5262,39.1824,39.3981,304100.0
2008-07-07 14:00:00,58.43,58.57,58.22,58.37,297700.0,39.3981,39.4925,39.2565,39.3577,297700.0
2008-07-07 14:30:00,58.36,58.56,58.31,58.44,252700.0,39.3509,39.4858,39.3172,39.4049,252700.0
2008-07-07 15:00:00,58.45,59.3,58.44,59.29,389300.0,39.4116,39.9848,39.4049,39.978,389300.0
2008-07-07 15:30:00,59.29,59.42,58.8,58.81,360100.0,39.978,40.0657,39.6476,39.6544,360100.0
2008-07-08 09:30:00,59.05,60.18,58.9,59.46,320800.0,39.8162,40.5781,39.715,40.0926,320800.0
2008-07-08 10:00:00,59.46,60.02,58.92,59.89,328200.0,40.0926,40.4702,39.7285,40.3826,328200.0
2008-07-08 10:30:00,59.88,60.0,59.3,59.44,261300.0,40.3758,40.4567,39.9848,40.0792,261300.0
2008-07-08 11:00:00,59.47,60.18,59.23,60.08,238000.0,40.0994,40.5781,39.9376,40.5107,238000.0
2008-07-08 11:30:00,60.09,60.24,59.95,60.12,153500.0,40.5174,40.6186,40.423,40.5377,153500.0
2008-07-08 12:00:00,60.1,60.74,60.03,60.71,234100.0,40.5242,40.9557,40.477,40.9355,234100.0
2008-07-08 12:30:00,60.7,61.07,60.56,60.98,256600.0,40.9287,41.1782,40.8343,41.1175,256600.0
2008-07-08 13:00:00,60.98,61.11,60.55,60.64,197300.0,41.1175,41.2052,40.8276,40.8883,197300.0
2008-07-08 13:30:00,60.66,60.77,60.31,60.47,166800.0,40.9018,40.9759,40.6658,40.7737,166800.0
2008-07-08 14:00:00,60.46,60.79,60.32,60.57,192500.0,40.7669,40.9894,40.6725,40.8411,192500.0
2008-07-08 14:30:00,60.57,61.35,60.57,61.32,297100.0,40.8411,41.367,40.8411,41.3468,297100.0
2008-07-08 15:00:00,61.32,61.88,61.1,61.86,501900.0,41.3468,41.7244,41.1985,41.7109,501900.0
2008-07-08 15:30:00,61.87,62.17,61.65,61.98,672900.0,41.7176,41.9199,41.5693,41.7918,672900.0
2008-07-09 09:30:00,62.15,62.48,60.94,61.42,162300.0,41.9064,42.129,41.0906,41.4142,162300.0
2008-07-09 10:00:00,61.42,62.13,61.07,61.96,159600.0,41.4142,41.893,41.1782,41.7783,159600.0
2008-07-09 10:30:00,61.93,62.26,61.31,62.17,208000.0,41.7581,41.9806,41.3401,41.9199,208000.0
2008-07-09 11:00:00,62.16,62.7,62.14,62.63,321600.0,41.9132,42.2773,41.8997,42.2301,321600.0
2008-07-09 11:30:00,62.63,62.66,61.73,62.0,225000.0,42.2301,42.2503,41.6232,41.8053,225000.0
2008-07-09 12:00:00,61.99,62.11,61.78,61.87,133000.0,41.7986,41.8795,41.657,41.7176,133000.0
2008-07-09 12:30:00,61.87,61.92,61.41,61.52,126800.0,41.7176,41.7514,41.4075,41.4817,126800.0
2008-07-09 13:00:00,61.52,61.54,61.24,61.43,109000.0,41.4817,41.4951,41.2929,41.421,109000.0
2008-07-09 13:30:00,61.45,61.83,61.31,61.37,126500.0,41.4345,41.6907,41.3401,41.3805,126500.0
2008-07-09 14:00:00,61.35,61.49,61.07,61.18,136500.0,41.367,41.4614,41.1782,41.2524,136500.0
2008-07-09 14:30:00,61.19,61.25,60.59,60.65,137100.0,41.2591,41.2996,40.8546,40.895,137100.0
2008-07-09 15:00:00,60.65,60.72,60.43,60.47,219600.0,40.895,40.9422,40.7467,40.7737,219600.0
2008-07-09 15:30:00,60.45,60.57,59.99,60.35,600800.0,40.7602,40.8411,40.45,40.6927,600800.0
2008-07-10 09:30:00,61.85,62.31,61.56,61.85,609000.0,41.7042,42.0143,41.5086,41.7042,609000.0
2008-07-10 10:00:00,61.85,62.45,61.8,62.15,404700.0,41.7042,42.1087,41.6704,41.9064,404700.0
2008-07-10 10:30:00,62.12,62.84,62.06,62.18,377400.0,41.8862,42.3717,41.8458,41.9267,377400.0
2008-07-10 11:00:00,62.15,62.5,61.73,62.0,344500.0,41.9064,42.1424,41.6232,41.8053,344500.0
2008-07-10 11:30:00,62.01,62.59,62.01,62.59,197600.0,41.812,42.2031,41.812,42.2031,197600.0
2008-07-10 12:00:00,62.59,63.04,62.58,62.77,311500.0,42.2031,42.5066,42.1964,42.3245,311500.0
2008-07-10 12:30:00,62.77,62.85,62.32,62.36,214600.0,42.3245,42.3784,42.0211,42.048,214600.0
2008-07-10 13:00:00,62.38,63.0,62.38,62.66,221700.0,42.0615,42.4796,42.0615,42.2503,221700.0
2008-07-10 13:30:00,62.66,63.12,62.66,62.74,159800.0,42.2503,42.5605,42.2503,42.3043,159800.0
2008-07-10 14:00:00,62.71,62.81,62.03,62.14,225600.0,42.284,42.3515,41.8255,41.8997,225600.0
2008-07-10 14:30:00,62.19,62.19,61.62,61.64,355200.0,41.9334,41.9334,41.5491,41.5626,355200.0
2008-07-10 15:00:00,61.63,62.28,61.61,62.15,375400.0,41.5558,41.9941,41.5423,41.9064,375400.0
2008-07-10 15:30:00,62.12,62.52,61.78,62.31,453100.0,41.8862,42.1559,41.657,42.0143,453100.0
2008-07-11 09:30:00,61.71,61.71,60.25,61.4,461900.0,41.6098,41.6098,40.6253,41.4007,461900.0
2008-07-11 10:00:00,61.39,62.26,61.23,61.67,322300.0,41.394,41.9806,41.2861,41.5828,322300.0
2008-07-11 10:30:00,61.63,61.77,60.78,60.99,250700.0,41.5558,41.6502,40.9827,41.1243,250700.0
2008-07-11 11:00:00,60.99,61.16,60.76,60.92,179100.0,41.1243,41.2389,40.9692,41.0771,179100.0
2008-07-11 11:30:00,60.9,61.23,60.68,60.95,201700.0,41.0636,41.2861,40.9153,41.0973,201700.0
2008-07-11 12:00:00,60.92,61.15,60.73,60.95,211700.0,41.0771,41.2322,40.949,41.0973,211700.0
2008-07-11 12:30:00,60.95,61.0,60.49,60.72,217200.0,41.0973,41.131,40.7871,40.9422,217200.0
2008-07-11 13:00:00,60.68,61.19,60.62,61.01,210600.0,40.9153,41.2591,40.8748,41.1378,210600.0
2008-07-11 13:30:00,60.99,61.71,60.98,61.59,204400.0,41.1243,41.6098,41.1175,41.5289,204400.0
2008-07-11 14:00:00,61.59,62.11,61.43,61.48,262700.0,41.5289,41.8795,41.421,41.4547,262700.0
2008-07-11 14:30:00,61.52,62.47,61.39,62.36,250900.0,41.4817,42.1222,41.394,42.048,250900.0
2008-07-11 15:00:00,62.32,62.87,61.59,61.79,324700.0,42.0211,42.3919,41.5289,41.6637,324700.0
2008-07-11 15:30:00,61.79,62.07,61.32,61.84,282300.0,41.6637,41.8525,41.3468,41.6974,282300.0
2008-07-14 09:30:00,62.64,63.5,62.18,62.23,271400.0,42.2368,42.8167,41.9267,41.9604,271400.0
2008-07-14 10:00:00,62.27,62.45,61.69,62.08,300300.0,41.9874,42.1087,41.5963,41.8592,300300.0
2008-07-14 10:30:00,62.09,62.45,61.52,62.08,170100.0,41.866,42.1087,41.4817,41.8592,170100.0
2008-07-14 11:00:00,62.11,62.19,61.32,61.62,190800.0,41.8795,41.9334,41.3468,41.5491,190800.0
2008-07-14 11:30:00,61.62,61.76,60.6,60.89,194000.0,41.5491,41.6435,40.8613,41.0569,194000.0
2008-07-14 12:00:00,60.89,61.26,60.7,61.06,186900.0,41.0569,41.3063,40.9287,41.1715,186900.0
2008-07-14 12:30:00,61.08,61.42,60.9,61.0,185700.0,41.185,41.4142,41.0636,41.131,185700.0
2008-07-14 13:00:00,61.0,61.4,60.86,61.22,179600.0,41.131,41.4007,41.0366,41.2794,179600.0
2008-07-14 13:30:00,61.22,61.58,61.14,61.53,129900.0,41.2794,41.5221,41.2254,41.4884,129900.0
2008-07-14 14:00:00,61.53,61.6,61.2,61.3,178200.0,41.4884,41.5356,41.2659,41.3333,178200.0
2008-07-14 14:30:00,61.33,61.43,60.98,61.08,154900.0,41.3535,41.421,41.1175,41.185,154900.0
2008-07-14 15:00:00,61.04,61.6,60.98,61.5,243300.0,41.158,41.5356,41.1175,41.4682,243300.0
2008-07-14 15:30:00,61.51,61.63,61.14,61.33,463000.0,41.4749,41.5558,41.2254,41.3535,463000.0
2008-07-15 09:30:00,60.62,60.62,59.4,59.88,980100.0,40.8748,40.8748,40.0522,40.3758,980100.0
2008-07-15 10:00:00,59.85,59.94,59.41,59.65,552600.0,40.3556,40.4163,40.0589,40.2207,552600.0
2008-07-15 10:30:00,59.64,59.72,59.05,59.53,439300.0,40.214,40.2679,39.8162,40.1398,439300.0
2008-07-15 11:00:00,59.54,60.9,59.54,60.78,533200.0,40.1466,41.0636,40.1466,40.9827,533200.0
2008-07-15 11:30:00,60.78,60.82,60.01,60.1,322800.0,40.9827,41.0097,40.4635,40.5242,322800.0
2008-07-15 12:00:00,60.09,60.45,59.82,60.13,352000.0,40.5174,40.7602,40.3354,40.5444,352000.0
2008-07-15 12:30:00,60.12,61.1,60.06,61.1,354400.0,40.5377,41.1985,40.4972,41.1985,354400.0
2008-07-15 13:00:00,61.17,61.48,60.67,60.82,169300.0,41.2457,41.4547,40.9085,41.0097,169300.0
2008-07-15 13:30:00,60.84,61.06,60.67,60.97,146900.0,41.0231,41.1715,40.9085,41.1108,146900.0
2008-07-15 14:00:00,60.99,61.28,60.72,61.0,147900.0,41.1243,41.3198,40.9422,41.131,147900.0
2008-07-15 14:30:00,61.01,61.35,60.91,61.15,147500.0,41.1378,41.367,41.0703,41.2322,147500.0
2008-07-15 15:00:00,61.16,61.52,60.97,61.06,200000.0,41.2389,41.4817,41.1108,41.1715,200000.0
2008-07-15 15:30:00,61.06,61.22,60.71,60.82,360000.0,41.1715,41.2794,40.9355,41.0097,360000.0
2008-07-16 09:30:00,61.06,62.41,61.06,62.28,428900.0,41.1715,42.0818,41.1715,41.9941,428900.0
2008-07-16 10:00:00,62.28,62.37,61.7,61.73,386200.0,41.9941,42.0548,41.603,41.6232,386200.0
2008-07-16 10:30:00,61.76,62.63,61.6,62.63,610800.0,41.6435,42.2301,41.5356,42.2301,610800.0
2008-07-16 11:00:00,62.63,63.17,62.63,62.78,322000.0,42.2301,42.5942,42.2301,42.3312,322000.0
2008-07-16 11:30:00,62.81,62.97,62.1,62.56,329300.0,42.3515,42.4594,41.8727,42.1829,329300.0
2008-07-16 12:00:00,62.57,62.62,62.01,62.39,257200.0,42.1896,42.2234,41.812,42.0683,257200.0
2008-07-16 12:30:00,62.39,62.45,62.13,62.38,171700.0,42.0683,42.1087,41.893,42.0615,171700.0
2008-07-16 13:00:00,62.32,62.54,62.04,62.25,287100.0,42.0211,42.1694,41.8323,41.9739,287100.0
2008-07-16 13:30:00,62.24,62.74,62.24,62.71,221200.0,41.9671,42.3043,41.9671,42.284,221200.0
2008-07-16 14:00:00,62.69,63.25,62.4,62.98,307800.0,42.2706,42.6482,42.075,42.4661,307800.0
2008-07-16 14:30:00,62.97,63.13,62.61,62.82,270100.0,42.4594,42.5672,42.2166,42.3582,270100.0
2008-07-16 15:00:00,62.79,63.38,62.79,63.33,315200.0,42.338,42.7358,42.338,42.7021,315200.0
2008-07-16 15:30:00,63.34,63.77,63.18,63.66,658100.0,42.7088,42.9988,42.601,42.9246,658100.0
2008-07-17 09:30:00,64.19,64.48,63.0,63.13,228900.0,43.282,43.4775,42.4796,42.5672,228900.0
2008-07-17 10:00:00,63.14,63.3,62.32,62.98,278300.0,42.574,42.6819,42.0211,42.4661,278300.0
2008-07-17 10:30:00,62.96,63.0,62.45,62.51,165600.0,42.4526,42.4796,42.1087,42.1492,165600.0
2008-07-17 11:00:00,62.54,63.13,62.47,63.01,187900.0,42.1694,42.5672,42.1222,42.4863,187900.0
2008-07-17 11:30:00,63.01,63.6,62.93,63.44,177600.0,42.4863,42.8842,42.4324,42.7763,177600.0
2008-07-17 12:00:00,63.45,63.55,63.33,63.52,138600.0,42.783,42.8504,42.7021,42.8302,138600.0
2008-07-17 12:30:00,63.54,63.54,62.95,63.22,129600.0,42.8437,42.8437,42.4459,42.6279,129600.0
2008-07-17 13:00:00,63.21,63.98,63.07,63.83,193500.0,42.6212,43.1404,42.5268,43.0392,193500.0
2008-07-17 13:30:00,63.84,64.14,63.81,63.97,149000.0,43.046,43.2483,43.0257,43.1336,149000.0
2008-07-17 14:00:00,64.0,64.14,63.73,63.96,194100.0,43.1539,43.2483,42.9718,43.1269,194100.0
2008-07-17 14:30:00,63.94,63.94,63.33,63.45,221100.0,43.1134,43.1134,42.7021,42.783,221100.0
2008-07-17 15:00:00,63.45,63.75,63.13,63.23,247000.0,42.783,42.9853,42.5672,42.6347,247000.0
2008-07-17 15:30:00,63.24,63.49,62.96,63.42,279300.0,42.6414,42.81,42.4526,42.7628,279300.0
2008-07-18 09:30:00,63.32,63.91,62.11,62.84,737500.0,42.6954,43.0932,41.8795,42.3717,737500.0
2008-07-18 10:00:00,62.81,62.94,62.4,62.48,266600.0,42.3515,42.4391,42.075,42.129,266600.0
2008-07-18 10:30:00,62.47,62.98,62.4,62.94,263900.0,42.1222,42.4661,42.075,42.4391,263900.0
2008-07-18 11:00:00,62.96,63.35,62.92,63.23,205800.0,42.4526,42.7156,42.4256,42.6347,205800.0
2008-07-18 11:30:00,63.2,63.25,62.68,62.72,135600.0,42.6144,42.6482,42.2638,42.2908,135600.0
2008-07-18 12:00:00,62.72,62.85,62.65,62.69,106800.0,42.2908,42.3784,42.2436,42.2706,106800.0
2008-07-18 12:30:00,62.69,62.9,62.6,62.84,151000.0,42.2706,42.4122,42.2099,42.3717,151000.0
2008-07-18 13:00:00,62.86,62.94,62.62,62.88,110100.0,42.3852,42.4391,42.2234,42.3987,110100.0
2008-07-18 13:30:00,62.86,62.89,62.5,62.77,171800.0,42.3852,42.4054,42.1424,42.3245,171800.0
2008-07-18 14:00:00,62.77,63.1,62.67,62.99,117800.0,42.3245,42.547,42.2571,42.4728,117800.0
2008-07-18 14:30:00,62.99,63.16,62.94,62.99,126300.0,42.4728,42.5875,42.4391,42.4728,126300.0
2008-07-18 15:00:00,63.0,63.27,62.93,63.16,184800.0,42.4796,42.6616,42.4324,42.5875,184800.0
2008-07-18 15:30:00,63.16,63.45,63.16,63.32,250900.0,42.5875,42.783,42.5875,42.6954,250900.0
2008-07-21 09:30:00,63.3,63.32,62.82,63.27,255100.0,42.6819,42.6954,42.3582,42.6616,255100.0
2008-07-21 10:00:00,63.27,63.54,62.92,63.09,191600.0,42.6616,42.8437,42.4256,42.5403,191600.0
2008-07-21 10:30:00,63.09,63.62,62.83,63.53,189900.0,42.5403,42.8976,42.365,42.837,189900.0
2008-07-21 11:00:00,63.51,63.84,63.35,63.82,138700.0,42.8235,43.046,42.7156,43.0325,138700.0
2008-07-21 11:30:00,63.82,63.92,63.5,63.53,160600.0,43.0325,43.0999,42.8167,42.837,160600.0
2008-07-21 12:00:00,63.51,63.53,63.25,63.43,135500.0,42.8235,42.837,42.6482,42.7695,135500.0
2008-07-21 12:30:00,63.4,63.45,63.19,63.21,143000.0,42.7493,42.783,42.6077,42.6212,143000.0
2008-07-21 13:00:00,63.21,63.45,63.15,63.45,161600.0,42.6212,42.783,42.5807,42.783,161600.0
2008-07-21 13:30:00,63.44,63.74,63.33,63.47,130800.0,42.7763,42.9786,42.7021,42.7965,130800.0
2008-07-21 14:00:00,63.49,63.58,63.29,63.35,128700.0,42.81,42.8707,42.6751,42.7156,128700.0
2008-07-21 14:30:00,63.36,63.48,63.23,63.39,126300.0,42.7223,42.8032,42.6347,42.7426,126300.0
2008-07-21 15:00:00,63.4,63.54,63.19,63.42,185300.0,42.7493,42.8437,42.6077,42.7628,185300.0
2008-07-21 15:30:00,63.4,63.65,63.32,63.59,296000.0,42.7493,42.9179,42.6954,42.8774,296000.0
2008-07-22 09:30:00,63.42,64.22,62.91,64.18,386700.0,42.7628,43.3022,42.4189,43.2752,386700.0
2008-07-22 10:00:00,64.21,64.54,63.99,64.36,345800.0,43.2955,43.518,43.1471,43.3966,345800.0
2008-07-22 10:30:00,64.36,64.94,64.31,64.54,248600.0,43.3966,43.7877,43.3629,43.518,248600.0
2008-07-22 11:00:00,64.54,64.86,64.39,64.7,185400.0,43.518,43.7337,43.4168,43.6259,185400.0
2008-07-22 11:30:00,64.69,65.0,64.6,64.9,296900.0,43.6191,43.8281,43.5584,43.7607,296900.0
2008-07-22 12:00:00,64.91,65.25,64.85,65.08,437600.0,43.7675,43.9967,43.727,43.8821,437600.0
2008-07-22 12:30:00,65.07,65.22,64.95,65.07,174600.0,43.8753,43.9765,43.7944,43.8753,174600.0
2008-07-22 13:00:00,65.07,65.33,64.75,65.2,486600.0,43.8753,44.0507,43.6596,43.963,486600.0
2008-07-22 13:30:00,65.21,65.59,65.09,65.55,254100.0,43.9697,44.226,43.8888,44.199,254100.0
2008-07-22 14:00:00,65.56,65.81,65.2,65.79,544300.0,44.2057,44.3743,43.963,44.3608,544300.0
2008-07-22 14:30:00,65.79,66.12,65.62,65.63,369400.0,44.3608,44.5833,44.2462,44.2529,369400.0
2008-07-22 15:00:00,65.64,65.75,65.2,65.27,413200.0,44.2597,44.3339,43.963,44.0102,413200.0
2008-07-22 15:30:00,65.27,65.73,65.23,65.57,561700.0,44.0102,44.3204,43.9832,44.2125,561700.0
2008-07-23 09:30:00,67.49,68.92,66.9,68.86,695200.0,45.5071,46.4713,45.1093,46.4309,695200.0
2008-07-23 10:00:00,68.85,70.06,68.84,69.92,648200.0,46.4241,47.24,46.4174,47.1456,648200.0
2008-07-23 10:30:00,69.91,70.68,69.61,69.76,559600.0,47.1389,47.658,46.9366,47.0377,559600.0
2008-07-23 11:00:00,69.77,69.79,68.62,68.7,507200.0,47.0445,47.0579,46.269,46.323,507200.0
2008-07-23 11:30:00,68.72,69.61,68.69,69.4,483800.0,46.3365,46.9366,46.3162,46.795,483800.0
2008-07-23 12:00:00,69.37,69.45,68.55,68.67,363900.0,46.7747,46.8287,46.2218,46.3027,363900.0
2008-07-23 12:30:00,68.67,68.9,68.39,68.9,297000.0,46.3027,46.4578,46.1139,46.4578,297000.0
2008-07-23 13:00:00,68.9,69.42,68.68,69.18,206600.0,46.4578,46.8085,46.3095,46.6466,206600.0
2008-07-23 13:30:00,69.18,69.99,69.1,69.86,471900.0,46.6466,47.1928,46.5927,47.1051,471900.0
2008-07-23 14:00:00,69.86,70.11,69.62,70.11,478500.0,47.1051,47.2737,46.9433,47.2737,478500.0
2008-07-23 14:30:00,70.12,70.6,70.04,70.29,364300.0,47.2805,47.6041,47.2265,47.3951,364300.0
2008-07-23 15:00:00,70.27,70.38,69.6,69.65,414200.0,47.3816,47.4558,46.9298,46.9635,414200.0
2008-07-23 15:30:00,69.65,70.21,69.62,69.97,744400.0,46.9635,47.3411,46.9433,47.1793,744400.0
2008-07-24 09:30:00,70.6,72.37,70.3,72.37,710700.0,47.6041,48.7976,47.4018,48.7976,710700.0
2008-07-24 10:00:00,72.38,72.38,71.41,72.25,579200.0,48.8043,48.8043,48.1503,48.7167,579200.0
2008-07-24 10:30:00,72.28,72.85,72.13,72.62,418000.0,48.7369,49.1212,48.6358,48.9661,418000.0
2008-07-24 11:00:00,72.58,72.62,71.81,71.81,543900.0,48.9392,48.9661,48.42,48.42,543900.0
2008-07-24 11:30:00,71.82,72.1,71.5,71.57,462200.0,48.4267,48.6155,48.211,48.2582,462200.0
2008-07-24 12:00:00,71.58,71.78,71.35,71.38,205000.0,48.2649,48.3998,48.1098,48.13,205000.0
2008-07-24 12:30:00,71.38,71.42,71.09,71.17,296700.0,48.13,48.157,47.9345,47.9884,296700.0
2008-07-24 13:00:00,71.17,71.7,71.09,71.23,345800.0,47.9884,48.3458,47.9345,48.0289,345800.0
2008-07-24 13:30:00,71.23,71.78,71.16,71.51,395100.0,48.0289,48.3998,47.9817,48.2177,395100.0
2008-07-24 14:00:00,71.49,71.57,70.92,71.05,383700.0,48.2042,48.2582,47.8199,47.9075,383700.0
2008-07-24 14:30:00,71.08,71.15,70.74,70.84,368200.0,47.9278,47.975,47.6985,47.7659,368200.0
2008-07-24 15:00:00,70.84,71.05,70.3,70.36,498400.0,47.7659,47.9075,47.4018,47.4423,498400.0
2008-07-24 15:30:00,70.35,70.41,69.8,69.94,788300.0,47.4355,47.476,47.0647,47.1591,788300.0
2008-07-25 09:30:00,69.73,70.09,68.66,69.03,549400.0,47.0175,47.2602,46.296,46.5455,549400.0
2008-07-25 10:00:00,69.03,69.14,68.41,68.51,359400.0,46.5455,46.6197,46.1274,46.1949,359400.0
2008-07-25 10:30:00,68.51,68.91,68.15,68.84,234800.0,46.1949,46.4646,45.9521,46.4174,234800.0
2008-07-25 11:00:00,68.86,69.84,68.79,69.39,294500.0,46.4309,47.0917,46.3837,46.7882,294500.0
2008-07-25 11:30:00,69.42,69.79,69.28,69.49,160400.0,46.8085,47.0579,46.7141,46.8557,160400.0
2008-07-25 12:00:00,69.5,70.11,69.47,70.01,131700.0,46.8624,47.2737,46.8422,47.2063,131700.0
2008-07-25 12:30:00,70.04,70.04,69.66,69.87,150100.0,47.2265,47.2265,46.9703,47.1119,150100.0
2008-07-25 13:00:00,69.9,70.14,69.66,69.78,175800.0,47.1321,47.2939,46.9703,47.0512,175800.0
2008-07-25 13:30:00,69.78,69.9,69.52,69.73,147300.0,47.0512,47.1321,46.8759,47.0175,147300.0
2008-07-25 14:00:00,69.72,70.09,69.69,69.84,136000.0,47.0107,47.2602,46.9905,47.0917,136000.0
2008-07-25 14:30:00,69.83,70.22,69.78,70.22,153200.0,47.0849,47.3479,47.0512,47.3479,153200.0
2008-07-25 15:00:00,70.2,70.25,69.82,70.05,145400.0,47.3344,47.3681,47.0782,47.2333,145400.0
2008-07-25 15:30:00,70.05,70.36,69.93,70.12,612900.0,47.2333,47.4423,47.1523,47.2805,612900.0
2008-07-28 09:30:00,70.24,70.97,69.46,69.87,492300.0,47.3614,47.8536,46.8354,47.1119,492300.0
2008-07-28 10:00:00,69.88,70.1,69.84,69.94,375000.0,47.1186,47.267,47.0917,47.1591,375000.0
2008-07-28 10:30:00,69.93,70.33,69.86,70.0,218900.0,47.1523,47.422,47.1051,47.1995,218900.0
2008-07-28 11:00:00,70.0,70.04,69.6,69.71,149000.0,47.1995,47.2265,46.9298,47.004,149000.0
2008-07-28 11:30:00,69.67,69.77,69.3,69.4,130600.0,46.977,47.0445,46.7275,46.795,130600.0
2008-07-28 12:00:00,69.39,70.0,69.39,69.93,172000.0,46.7882,47.1995,46.7882,47.1523,172000.0
2008-07-28 12:30:00,69.94,70.17,69.59,69.7,203500.0,47.1591,47.3142,46.9231,46.9973,203500.0
2008-07-28 13:00:00,69.69,70.0,69.53,69.98,189400.0,46.9905,47.1995,46.8826,47.1861,189400.0
2008-07-28 13:30:00,70.0,70.08,69.76,69.76,191800.0,47.1995,47.2535,47.0377,47.0377,191800.0
2008-07-28 14:00:00,69.79,70.01,69.72,69.97,338100.0,47.0579,47.2063,47.0107,47.1793,338100.0
2008-07-28 14:30:00,69.96,70.08,69.9,69.97,375700.0,47.1726,47.2535,47.1321,47.1793,375700.0
2008-07-28 15:00:00,69.98,70.02,69.57,69.61,496200.0,47.1861,47.213,46.9096,46.9366,496200.0
2008-07-28 15:30:00,69.61,69.61,68.96,69.06,713300.0,46.9366,46.9366,46.4983,46.5657,713300.0
2008-07-29 09:30:00,69.48,70.29,68.75,70.0,415700.0,46.8489,47.3951,46.3567,47.1995,415700.0
2008-07-29 10:00:00,70.0,70.17,69.84,69.89,351000.0,47.1995,47.3142,47.0917,47.1254,351000.0
2008-07-29 10:30:00,69.89,70.39,69.89,70.2,299800.0,47.1254,47.4625,47.1254,47.3344,299800.0
2008-07-29 11:00:00,70.19,70.39,70.11,70.19,214500.0,47.3277,47.4625,47.2737,47.3277,214500.0
2008-07-29 11:30:00,70.2,70.65,70.2,70.61,208900.0,47.3344,47.6378,47.3344,47.6108,208900.0
2008-07-29 12:00:00,70.58,71.21,70.51,71.17,415500.0,47.5906,48.0154,47.5434,47.9884,415500.0
2008-07-29 12:30:00,71.17,71.48,71.1,71.48,292100.0,47.9884,48.1975,47.9412,48.1975,292100.0
2008-07-29 13:00:00,71.46,71.86,71.32,71.86,204600.0,48.184,48.4537,48.0896,48.4537,204600.0
2008-07-29 13:30:00,71.85,72.38,71.69,72.33,277200.0,48.447,48.8043,48.3391,48.7706,277200.0
2008-07-29 14:00:00,72.33,72.41,71.98,72.26,290000.0,48.7706,48.8246,48.5346,48.7234,290000.0
2008-07-29 14:30:00,72.26,72.33,71.75,71.94,331800.0,48.7234,48.7706,48.3795,48.5076,331800.0
2008-07-29 15:00:00,71.96,72.48,71.93,72.45,309500.0,48.5211,48.8717,48.5009,48.8515,309500.0
2008-07-29 15:30:00,72.46,72.61,72.32,72.61,816900.0,48.8583,48.9594,48.7639,48.9594,816900.0
2008-07-30 09:30:00,72.92,75.27,72.79,75.06,862900.0,49.3821,50.9735,49.2941,50.8313,862900.0
2008-07-30 10:00:00,75.03,75.53,74.16,74.35,803300.0,50.811,51.1496,50.2218,50.3505,803300.0
2008-07-30 10:30:00,74.37,74.54,73.2,73.33,514200.0,50.364,50.4792,49.5717,49.6597,514200.0
2008-07-30 11:00:00,73.35,74.0,73.32,73.78,457500.0,49.6733,50.1135,49.653,49.9645,457500.0
2008-07-30 11:30:00,73.78,73.91,73.53,73.67,286600.0,49.9645,50.0525,49.7952,49.89,286600.0
2008-07-30 12:00:00,73.68,73.91,73.33,73.49,311300.0,49.8968,50.0525,49.6597,49.7681,311300.0
2008-07-30 12:30:00,73.48,73.52,73.21,73.3,332000.0,49.7613,49.7884,49.5785,49.6394,332000.0
2008-07-30 13:00:00,73.28,73.32,72.78,72.87,311100.0,49.6259,49.653,49.2873,49.3482,311100.0
2008-07-30 13:30:00,72.88,72.92,72.33,72.45,266100.0,49.355,49.3821,48.9825,49.0638,266100.0
2008-07-30 14:00:00,72.43,73.48,72.26,73.38,473700.0,49.0503,49.7613,48.9351,49.6936,473700.0
2008-07-30 14:30:00,73.41,73.62,72.94,73.18,310300.0,49.7139,49.8561,49.3956,49.5582,310300.0
2008-07-30 15:00:00,73.15,73.36,72.85,73.34,329800.0,49.5379,49.6801,49.3347,49.6665,329800.0
2008-07-30 15:30:00,73.36,73.77,73.35,73.65,587100.0,49.6801,49.9577,49.6733,49.8765,587100.0
2008-07-31 09:30:00,73.03,73.64,72.18,72.73,546700.0,49.4566,49.8697,48.881,49.2534,546700.0
2008-07-31 10:00:00,72.73,73.4,72.53,73.14,434400.0,49.2534,49.7072,49.118,49.5311,434400.0
2008-07-31 10:30:00,73.09,73.31,72.8,73.28,236800.0,49.4972,49.6462,49.3008,49.6259,236800.0
2008-07-31 11:00:00,73.29,73.35,72.88,72.91,197400.0,49.6327,49.6733,49.355,49.3753,197400.0
2008-07-31 11:30:00,72.88,72.96,72.71,72.75,190400.0,49.355,49.4092,49.2399,49.267,190400.0
2008-07-31 12:00:00,72.73,72.73,72.18,72.26,155500.0,49.2534,49.2534,48.881,48.9351,155500.0
2008-07-31 12:30:00,72.27,72.58,72.18,72.44,172900.0,48.9419,49.1518,48.881,49.057,172900.0
2008-07-31 13:00:00,72.45,72.78,72.28,72.76,146600.0,49.0638,49.2873,48.9487,49.2737,146600.0
2008-07-31 13:30:00,72.73,72.8,72.29,72.34,164900.0,49.2534,49.3008,48.9555,48.9893,164900.0
2008-07-31 14:00:00,72.34,72.52,72.12,72.15,231500.0,48.9893,49.1112,48.8403,48.8606,231500.0
2008-07-31 14:30:00,72.16,72.49,72.08,72.49,384100.0,48.8674,49.0909,48.8132,49.0909,384100.0
2008-07-31 15:00:00,72.49,72.76,72.27,72.46,531600.0,49.0909,49.2737,48.9419,49.0706,531600.0
2008-07-31 15:30:00,72.45,72.46,71.7,71.86,839400.0,49.0638,49.0706,48.5559,48.6643,839400.0
2008-08-01 09:30:00,72.0,72.04,70.49,70.59,391600.0,48.7591,48.7861,47.7365,47.8042,391600.0
2008-08-01 10:00:00,70.65,70.82,69.56,69.62,367500.0,47.8448,47.96,47.1067,47.1473,367500.0
2008-08-01 10:30:00,69.63,70.53,69.57,70.46,244600.0,47.1541,47.7636,47.1134,47.7162,244600.0
2008-08-01 11:00:00,70.45,70.59,70.19,70.53,187700.0,47.7094,47.8042,47.5333,47.7636,187700.0
2008-08-01 11:30:00,70.53,71.18,70.53,71.14,208100.0,47.7636,48.2037,47.7636,48.1767,208100.0
2008-08-01 12:00:00,71.18,71.18,70.36,70.45,162700.0,48.2037,48.2037,47.6484,47.7094,162700.0
2008-08-01 12:30:00,70.47,70.57,70.2,70.41,210700.0,47.7229,47.7907,47.5401,47.6823,210700.0
2008-08-01 13:00:00,70.42,70.66,70.39,70.49,147200.0,47.6891,47.8516,47.6688,47.7365,147200.0
2008-08-01 13:30:00,70.5,70.65,70.25,70.52,144900.0,47.7432,47.8448,47.5739,47.7568,144900.0
2008-08-01 14:00:00,70.52,70.64,70.16,70.19,200800.0,47.7568,47.8381,47.513,47.5333,200800.0
2008-08-01 14:30:00,70.2,70.46,70.09,70.43,193500.0,47.5401,47.7162,47.4656,47.6958,193500.0
2008-08-01 15:00:00,70.39,70.55,70.12,70.45,224600.0,47.6688,47.7771,47.4859,47.7094,224600.0
2008-08-01 15:30:00,70.45,70.87,70.34,70.57,401300.0,47.7094,47.9938,47.6349,47.7907,401300.0
2008-08-04 09:30:00,70.67,71.0,69.85,69.89,378500.0,47.8584,48.0819,47.3031,47.3301,378500.0
2008-08-04 10:00:00,69.91,70.23,69.71,70.13,209900.0,47.3437,47.5604,47.2083,47.4927,209900.0
2008-08-04 10:30:00,70.11,70.18,69.76,69.79,166900.0,47.4791,47.5265,47.2421,47.2624,166900.0
2008-08-04 11:00:00,69.76,70.02,69.05,69.06,260200.0,47.2421,47.4182,46.7613,46.7681,260200.0
2008-08-04 11:30:00,69.05,69.58,68.95,69.35,380300.0,46.7613,47.1202,46.6936,46.9645,380300.0
2008-08-04 12:00:00,69.35,69.96,69.33,69.9,462200.0,46.9645,47.3776,46.9509,47.3369,462200.0
2008-08-04 12:30:00,69.92,70.01,69.61,69.7,170100.0,47.3505,47.4114,47.1405,47.2015,170100.0
2008-08-04 13:00:00,69.7,70.09,69.7,69.87,225700.0,47.2015,47.4656,47.2015,47.3166,225700.0
2008-08-04 13:30:00,69.87,70.28,69.82,70.24,148600.0,47.3166,47.5943,47.2827,47.5672,148600.0
2008-08-04 14:00:00,70.26,70.7,70.24,70.57,295200.0,47.5807,47.8787,47.5672,47.7907,295200.0
2008-08-04 14:30:00,70.55,71.3,70.46,70.84,308600.0,47.7771,48.285,47.7162,47.9735,308600.0
2008-08-04 15:00:00,70.85,70.88,70.4,70.41,193800.0,47.9803,48.0006,47.6755,47.6823,193800.0
2008-08-04 15:30:00,70.4,70.62,70.1,70.16,518600.0,47.6755,47.8245,47.4724,47.513,518600.0
2008-08-05 09:30:00,71.0,71.97,70.51,71.85,665200.0,48.0819,48.7387,47.75,48.6575,665200.0
2008-08-05 10:00:00,71.86,72.18,71.75,71.78,461900.0,48.6643,48.881,48.5898,48.6101,461900.0
2008-08-05 10:30:00,71.79,72.22,71.69,71.73,192600.0,48.6168,48.908,48.5491,48.5762,192600.0
2008-08-05 11:00:00,71.72,71.78,71.52,71.63,230500.0,48.5694,48.6101,48.434,48.5085,230500.0
2008-08-05 11:30:00,71.63,72.55,71.6,72.5,392500.0,48.5085,49.1315,48.4882,49.0977,392500.0
2008-08-05 12:00:00,72.51,72.78,72.39,72.69,281400.0,49.1044,49.2873,49.0232,49.2263,281400.0
2008-08-05 12:30:00,72.67,72.71,72.35,72.42,150100.0,49.2128,49.2399,48.9961,49.0435,150100.0
2008-08-05 13:00:00,72.44,72.45,72.22,72.3,151100.0,49.057,49.0638,48.908,48.9622,151100.0
2008-08-05 13:30:00,72.3,72.38,72.16,72.31,291600.0,48.9622,49.0164,48.8674,48.969,291600.0
2008-08-05 14:00:00,72.32,72.95,72.12,72.41,375400.0,48.9758,49.4024,48.8403,49.0367,375400.0
2008-08-05 14:30:00,72.41,72.73,72.22,72.42,395200.0,49.0367,49.2534,48.908,49.0435,395200.0
2008-08-05 15:00:00,72.46,72.7,72.32,72.59,409600.0,49.0706,49.2331,48.9758,49.1586,409600.0
2008-08-05 15:30:00,72.59,73.08,72.33,72.93,676200.0,49.1586,49.4904,48.9825,49.3889,676200.0
2008-08-06 09:30:00,73.47,73.47,72.49,72.56,300300.0,49.7546,49.7546,49.0909,49.1383,300300.0
2008-08-06 10:00:00,72.53,72.65,72.34,72.34,250900.0,49.118,49.1992,48.9893,48.9893,250900.0
2008-08-06 10:30:00,72.34,72.36,71.66,71.9,314500.0,48.9893,49.0029,48.5288,48.6913,314500.0
2008-08-06 11:00:00,71.87,72.49,71.78,72.43,284800.0,48.671,49.0909,48.6101,49.0503,284800.0
2008-08-06 11:30:00,72.41,72.61,72.2,72.35,277000.0,49.0367,49.1722,48.8945,48.9961,277000.0
2008-08-06 12:00:00,72.35,72.57,72.19,72.38,190700.0,48.9961,49.1451,48.8877,49.0164,190700.0
2008-08-06 12:30:00,72.37,72.65,72.28,72.6,132200.0,49.0096,49.1992,48.9487,49.1654,132200.0
2008-08-06 13:00:00,72.58,72.67,72.43,72.58,137100.0,49.1518,49.2128,49.0503,49.1518,137100.0
2008-08-06 13:30:00,72.6,72.73,72.41,72.49,234100.0,49.1654,49.2534,49.0367,49.0909,234100.0
2008-08-06 14:00:00,72.48,72.93,72.48,72.79,362100.0,49.0841,49.3889,49.0841,49.2941,362100.0
2008-08-06 14:30:00,72.82,72.87,72.5,72.77,376000.0,49.3144,49.3482,49.0977,49.2805,376000.0
2008-08-06 15:00:00,72.77,73.02,72.55,72.61,372000.0,49.2805,49.4498,49.1315,49.1722,372000.0
2008-08-06 15:30:00,72.61,72.78,72.47,72.57,649500.0,49.1722,49.2873,49.0773,49.1451,649500.0
2008-08-07 09:30:00,72.15,72.15,71.0,71.48,571200.0,48.8606,48.8606,48.0819,48.4069,571200.0
2008-08-07 10:00:00,71.48,72.22,71.47,72.04,272300.0,48.4069,48.908,48.4001,48.7861,272300.0
2008-08-07 10:30:00,72.04,72.05,71.4,71.58,204400.0,48.7861,48.7929,48.3527,48.4746,204400.0
2008-08-07 11:00:00,71.58,72.2,71.38,72.2,180000.0,48.4746,48.8945,48.3392,48.8945,180000.0
2008-08-07 11:30:00,72.19,72.23,71.88,72.0,142500.0,48.8877,48.9148,48.6778,48.7591,142500.0
2008-08-07 12:00:00,72.03,72.28,71.74,72.1,124200.0,48.7794,48.9487,48.583,48.8268,124200.0
2008-08-07 12:30:00,72.12,72.72,72.08,72.53,178600.0,48.8403,49.2467,48.8132,49.118,178600.0
2008-08-07 13:00:00,72.53,72.65,72.09,72.57,156400.0,49.118,49.1992,48.82,49.1451,156400.0
2008-08-07 13:30:00,72.57,72.64,72.04,72.06,199200.0,49.1451,49.1925,48.7861,48.7997,199200.0
2008-08-07 14:00:00,72.07,72.11,71.83,71.97,152600.0,48.8065,48.8336,48.6439,48.7387,152600.0
2008-08-07 14:30:00,71.95,72.09,71.61,71.61,160400.0,48.7252,48.82,48.4949,48.4949,160400.0
2008-08-07 15:00:00,71.6,71.79,71.33,71.41,270300.0,48.4882,48.6168,48.3053,48.3595,270300.0
2008-08-07 15:30:00,71.4,71.45,70.58,70.99,667000.0,48.3527,48.3866,47.7974,48.0751,667000.0
2008-08-08 09:30:00,70.44,71.89,70.0,71.86,358400.0,47.7026,48.6846,47.4046,48.6643,358400.0
2008-08-08 10:00:00,71.86,72.76,71.76,72.7,370200.0,48.6643,49.2737,48.5965,49.2331,370200.0
2008-08-08 10:30:00,72.72,73.18,72.48,72.98,247800.0,49.2467,49.5582,49.0841,49.4227,247800.0
2008-08-08 11:00:00,73.01,73.05,72.59,72.84,136700.0,49.443,49.4701,49.1586,49.3279,136700.0
2008-08-08 11:30:00,72.81,73.04,72.76,72.77,144000.0,49.3076,49.4634,49.2737,49.2805,144000.0
2008-08-08 12:00:00,72.79,73.08,72.76,72.95,145100.0,49.2941,49.4904,49.2737,49.4024,145100.0
2008-08-08 12:30:00,72.93,73.07,72.85,72.9,105900.0,49.3889,49.4837,49.3347,49.3685,105900.0
2008-08-08 13:00:00,72.89,73.03,72.79,73.0,113100.0,49.3618,49.4566,49.2941,49.4363,113100.0
2008-08-08 13:30:00,73.0,73.25,72.9,72.96,119900.0,49.4363,49.6056,49.3685,49.4092,119900.0
2008-08-08 14:00:00,72.94,72.96,72.65,72.93,171600.0,49.3956,49.4092,49.1992,49.3889,171600.0
2008-08-08 14:30:00,72.95,73.23,72.94,73.23,252500.0,49.4024,49.592,49.3956,49.592,252500.0
2008-08-08 15:00:00,73.22,73.46,73.19,73.46,386100.0,49.5853,49.7478,49.5649,49.7478,386100.0
2008-08-08 15:30:00,73.46,73.66,73.28,73.41,850500.0,49.7478,49.8832,49.6259,49.7139,850500.0
2008-08-11 09:30:00,73.35,73.54,72.85,72.92,148200.0,49.6733,49.802,49.3347,49.3821,148200.0
2008-08-11 10:00:00,72.92,73.0,72.73,72.76,99000.0,49.3821,49.4363,49.2534,49.2737,99000.0
2008-08-11 10:30:00,72.78,72.89,72.45,72.74,205300.0,49.2873,49.3618,49.0638,49.2602,205300.0
2008-08-11 11:00:00,72.74,73.91,72.69,73.75,314800.0,49.2602,50.0525,49.2263,49.9442,314800.0
2008-08-11 11:30:00,73.76,74.28,73.54,74.28,336500.0,49.9509,50.3031,49.802,50.3031,336500.0
2008-08-11 12:00:00,74.28,74.5,74.01,74.08,191300.0,50.3031,50.4521,50.1203,50.1677,191300.0
2008-08-11 12:30:00,74.07,74.16,73.66,73.66,136300.0,50.1609,50.2218,49.8832,49.8832,136300.0
2008-08-11 13:00:00,73.7,73.71,72.89,72.98,229900.0,49.9103,49.9171,49.3618,49.4227,229900.0
2008-08-11 13:30:00,72.99,73.31,72.8,73.23,315000.0,49.4295,49.6462,49.3008,49.592,315000.0
2008-08-11 14:00:00,73.21,73.26,72.72,72.72,372400.0,49.5785,49.6123,49.2467,49.2467,372400.0
2008-08-11 14:30:00,72.78,73.09,71.94,72.05,266400.0,49.2873,49.4972,48.7184,48.7929,266400.0
2008-08-11 15:00:00,72.04,72.52,71.72,71.85,336500.0,48.7861,49.1112,48.5694,48.6575,336500.0
2008-08-11 15:30:00,71.84,72.25,71.54,72.25,547200.0,48.6507,48.9284,48.4475,48.9284,547200.0
2008-08-12 09:30:00,72.29,72.3,69.96,69.99,364800.0,48.9555,48.9622,47.3776,47.3979,364800.0
2008-08-12 10:00:00,70.0,70.09,68.39,68.6,640900.0,47.4046,47.4656,46.3143,46.4565,640900.0
2008-08-12 10:30:00,68.54,68.87,67.75,68.72,878500.0,46.4159,46.6394,45.8809,46.5378,878500.0
2008-08-12 11:00:00,68.66,69.86,68.66,69.85,574700.0,46.4972,47.3098,46.4972,47.3031,574700.0
2008-08-12 11:30:00,69.83,70.19,69.17,69.34,365400.0,47.2895,47.5333,46.8426,46.9577,365400.0
2008-08-12 12:00:00,69.36,69.61,69.29,69.29,145900.0,46.9712,47.1405,46.9238,46.9238,145900.0
2008-08-12 12:30:00,69.27,69.34,68.78,68.99,269600.0,46.9103,46.9577,46.5784,46.7207,269600.0
2008-08-12 13:00:00,68.98,69.18,68.43,68.48,326600.0,46.7139,46.8493,46.3414,46.3753,326600.0
2008-08-12 13:30:00,68.48,68.94,68.39,68.56,324000.0,46.3753,46.6868,46.3143,46.4295,324000.0
2008-08-12 14:00:00,68.55,68.69,68.29,68.46,255200.0,46.4227,46.5175,46.2466,46.3617,255200.0
2008-08-12 14:30:00,68.47,69.32,68.38,69.03,450900.0,46.3685,46.9441,46.3076,46.7477,450900.0
2008-08-12 15:00:00,69.03,69.03,68.4,68.61,594700.0,46.7477,46.7477,46.3211,46.4633,594700.0
2008-08-12 15:30:00,68.62,68.85,68.3,68.84,998700.0,46.4701,46.6259,46.2534,46.6191,998700.0
2008-08-13 09:30:00,68.34,68.34,66.4,67.92,752800.0,46.2805,46.2805,44.9667,45.996,752800.0
2008-08-13 10:00:00,67.92,68.42,67.73,67.94,545600.0,45.996,46.3347,45.8674,46.0096,545600.0
2008-08-13 10:30:00,67.93,68.31,67.35,68.31,451100.0,46.0028,46.2602,45.61,46.2602,451100.0
2008-08-13 11:00:00,68.33,68.37,67.72,68.03,223900.0,46.2737,46.3008,45.8606,46.0705,223900.0
2008-08-13 11:30:00,68.0,68.35,67.79,68.17,257800.0,46.0502,46.2872,45.908,46.1653,257800.0
2008-08-13 12:00:00,68.18,68.37,67.95,68.15,117900.0,46.1721,46.3008,46.0164,46.1518,117900.0
2008-08-13 12:30:00,68.15,68.83,68.14,68.81,221600.0,46.1518,46.6123,46.145,46.5988,221600.0
2008-08-13 13:00:00,68.79,69.32,68.77,69.29,228000.0,46.5852,46.9441,46.5717,46.9238,228000.0
2008-08-13 13:30:00,69.29,69.75,69.26,69.72,220300.0,46.9238,47.2353,46.9035,47.215,220300.0
2008-08-13 14:00:00,69.72,70.13,69.67,69.73,333300.0,47.215,47.4927,47.1812,47.2218,333300.0
2008-08-13 14:30:00,69.71,70.33,69.63,70.28,244000.0,47.2083,47.6281,47.1541,47.5943,244000.0
2008-08-13 15:00:00,70.27,70.37,69.9,70.03,378400.0,47.5875,47.6552,47.3369,47.425,378400.0
2008-08-13 15:30:00,70.03,70.06,69.7,69.97,584100.0,47.425,47.4453,47.2015,47.3843,584100.0
2008-08-14 09:30:00,69.44,70.93,69.06,70.91,527600.0,47.0254,48.0344,46.7681,48.0209,527600.0
2008-08-14 10:00:00,70.86,71.7,70.79,71.53,623200.0,47.987,48.5559,47.9396,48.4408,623200.0
2008-08-14 10:30:00,71.51,72.0,71.23,71.75,304300.0,48.4272,48.7591,48.2376,48.5898,304300.0
2008-08-14 11:00:00,71.78,71.85,71.59,71.69,294700.0,48.6101,48.6575,48.4814,48.5491,294700.0
2008-08-14 11:30:00,71.68,71.74,71.25,71.53,220800.0,48.5424,48.583,48.2512,48.4408,220800.0
2008-08-14 12:00:00,71.54,71.61,71.02,71.03,162400.0,48.4475,48.4949,48.0954,48.1022,162400.0
2008-08-14 12:30:00,71.04,71.69,71.0,71.49,166100.0,48.1089,48.5491,48.0819,48.4137,166100.0
2008-08-14 13:00:00,71.49,71.54,71.05,71.22,128000.0,48.4137,48.4475,48.1157,48.2308,128000.0
2008-08-14 13:30:00,71.2,71.21,71.0,71.15,142100.0,48.2173,48.2241,48.0819,48.1834,142100.0
2008-08-14 14:00:00,71.15,71.19,70.88,71.01,140400.0,48.1834,48.2105,48.0006,48.0886,140400.0
2008-08-14 14:30:00,70.99,71.05,70.6,70.67,210800.0,48.0751,48.1157,47.811,47.8584,210800.0
2008-08-14 15:00:00,70.65,70.71,70.39,70.5,436100.0,47.8448,47.8855,47.6688,47.7432,436100.0
2008-08-14 15:30:00,70.5,70.81,70.45,70.52,499600.0,47.7432,47.9532,47.7094,47.7568,499600.0
2008-08-15 09:30:00,70.56,70.97,69.95,70.57,557600.0,47.7839,48.0615,47.3708,47.7907,557600.0
2008-08-15 10:00:00,70.56,70.58,69.77,70.15,322900.0,47.7839,47.7974,47.2489,47.5062,322900.0
2008-08-15 10:30:00,70.19,70.75,70.18,70.68,318200.0,47.5333,47.9125,47.5265,47.8651,318200.0
2008-08-15 11:00:00,70.68,70.86,70.55,70.65,216300.0,47.8651,47.987,47.7771,47.8448,216300.0
2008-08-15 11:30:00,70.63,70.66,70.37,70.5,192000.0,47.8313,47.8516,47.6552,47.7432,192000.0
2008-08-15 12:00:00,70.5,70.52,70.21,70.29,144100.0,47.7432,47.7568,47.5469,47.601,144100.0
2008-08-15 12:30:00,70.3,70.47,70.16,70.16,185100.0,47.6078,47.7229,47.513,47.513,185100.0
2008-08-15 13:00:00,70.16,70.35,70.01,70.03,213900.0,47.513,47.6417,47.4114,47.425,213900.0
2008-08-15 13:30:00,70.04,70.27,69.97,70.25,183000.0,47.4317,47.5875,47.3843,47.5739,183000.0
2008-08-15 14:00:00,70.24,70.32,69.99,70.07,257900.0,47.5672,47.6213,47.3979,47.452,257900.0
2008-08-15 14:30:00,70.09,70.51,70.09,70.44,291100.0,47.4656,47.75,47.4656,47.7026,291100.0
2008-08-15 15:00:00,70.44,70.75,70.41,70.66,335000.0,47.7026,47.9125,47.6823,47.8516,335000.0
2008-08-15 15:30:00,70.65,70.92,70.46,70.51,559300.0,47.8448,48.0277,47.7162,47.75,559300.0
2008-08-18 09:30:00,70.71,70.99,69.98,70.06,381800.0,47.8855,48.0751,47.3911,47.4453,381800.0
2008-08-18 10:00:00,70.07,70.27,69.8,70.0,173500.0,47.452,47.5875,47.2692,47.4046,173500.0
2008-08-18 10:30:00,70.02,70.22,69.89,70.05,261500.0,47.4182,47.5536,47.3301,47.4385,261500.0
2008-08-18 11:00:00,70.05,70.15,69.88,70.03,255100.0,47.4385,47.5062,47.3234,47.425,255100.0
2008-08-18 11:30:00,70.04,70.1,69.65,69.69,186700.0,47.4317,47.4724,47.1676,47.1947,186700.0
2008-08-18 12:00:00,69.65,69.95,69.55,69.82,214900.0,47.1676,47.3708,47.0999,47.2827,214900.0
2008-08-18 12:30:00,69.84,69.86,69.16,69.43,198100.0,47.2963,47.3098,46.8358,47.0186,198100.0
2008-08-18 13:00:00,69.44,69.68,69.13,69.61,122200.0,47.0254,47.1879,46.8155,47.1405,122200.0
2008-08-18 13:30:00,69.63,69.77,69.54,69.54,134100.0,47.1541,47.2489,47.0931,47.0931,134100.0
2008-08-18 14:00:00,69.54,69.66,69.26,69.35,150000.0,47.0931,47.1744,46.9035,46.9645,150000.0
2008-08-18 14:30:00,69.33,69.46,69.15,69.32,155900.0,46.9509,47.0389,46.829,46.9441,155900.0
2008-08-18 15:00:00,69.31,69.53,69.1,69.35,238600.0,46.9374,47.0864,46.7952,46.9645,238600.0
2008-08-18 15:30:00,69.36,69.59,69.2,69.51,364800.0,46.9712,47.127,46.8629,47.0728,364800.0
2008-08-19 09:30:00,68.82,69.22,68.38,68.63,306700.0,46.6055,46.8764,46.3076,46.4769,306700.0
2008-08-19 10:00:00,68.66,68.88,68.38,68.51,238800.0,46.4972,46.6462,46.3076,46.3956,238800.0
2008-08-19 10:30:00,68.48,68.58,68.08,68.15,199900.0,46.3753,46.443,46.1044,46.1518,199900.0
2008-08-19 11:00:00,68.12,68.29,68.02,68.15,164100.0,46.1315,46.2466,46.0638,46.1518,164100.0
2008-08-19 11:30:00,68.14,68.32,67.97,68.02,201200.0,46.145,46.2669,46.0299,46.0638,201200.0
2008-08-19 12:00:00,68.02,68.09,67.78,67.86,180200.0,46.0638,46.1112,45.9012,45.9554,180200.0
2008-08-19 12:30:00,67.86,68.32,67.83,68.17,181500.0,45.9554,46.2669,45.9351,46.1653,181500.0
2008-08-19 13:00:00,68.17,68.54,68.02,68.22,176300.0,46.1653,46.4159,46.0638,46.1992,176300.0
2008-08-19 13:30:00,68.23,68.63,67.96,68.0,189100.0,46.206,46.4769,46.0231,46.0502,189100.0
2008-08-19 14:00:00,68.0,68.26,67.9,68.03,181200.0,46.0502,46.2263,45.9825,46.0705,181200.0
2008-08-19 14:30:00,68.03,68.23,67.97,68.08,202000.0,46.0705,46.206,46.0299,46.1044,202000.0
2008-08-19 15:00:00,68.08,68.28,67.74,68.01,274300.0,46.1044,46.2398,45.8741,46.057,274300.0
2008-08-19 15:30:00,68.0,68.12,67.72,68.0,696700.0,46.0502,46.1315,45.8606,46.0502,696700.0
2008-08-20 09:30:00,68.28,68.71,67.71,67.81,285800.0,46.2398,46.531,45.8538,45.9216,285800.0
2008-08-20 10:00:00,67.78,67.93,67.43,67.7,265000.0,45.9012,46.0028,45.6642,45.8471,265000.0
2008-08-20 10:30:00,67.72,68.55,67.72,68.51,273600.0,45.8606,46.4227,45.8606,46.3956,273600.0
2008-08-20 11:00:00,68.54,68.57,68.13,68.19,227500.0,46.4159,46.4362,46.1383,46.1789,227500.0
2008-08-20 11:30:00,68.19,68.3,67.83,68.02,134300.0,46.1789,46.2534,45.9351,46.0638,134300.0
2008-08-20 12:00:00,68.0,68.1,67.71,68.03,145900.0,46.0502,46.1179,45.8538,46.0705,145900.0
2008-08-20 12:30:00,68.04,68.15,67.65,67.89,96100.0,46.0773,46.1518,45.8132,45.9757,96100.0
2008-08-20 13:00:00,67.89,68.03,67.69,67.9,171700.0,45.9757,46.0705,45.8403,45.9825,171700.0
2008-08-20 13:30:00,67.89,68.05,67.72,67.99,186200.0,45.9757,46.0841,45.8606,46.0435,186200.0
2008-08-20 14:00:00,67.96,68.0,67.48,67.57,203400.0,46.0231,46.0502,45.6981,45.759,203400.0
2008-08-20 14:30:00,67.59,67.76,67.29,67.64,493000.0,45.7726,45.8877,45.5694,45.8064,493000.0
2008-08-20 15:00:00,67.66,67.66,67.42,67.52,394900.0,45.82,45.82,45.6574,45.7252,394900.0
2008-08-20 15:30:00,67.5,67.95,67.41,67.91,557200.0,45.7116,46.0164,45.6507,45.9893,557200.0
2008-08-21 09:30:00,67.19,68.34,67.0,68.25,176000.0,45.5017,46.2805,45.373,46.2195,176000.0
2008-08-21 10:00:00,68.26,68.95,68.21,68.6,319300.0,46.2263,46.6936,46.1924,46.4565,319300.0
2008-08-21 10:30:00,68.62,68.7,68.1,68.47,172900.0,46.4701,46.5243,46.1179,46.3685,172900.0
2008-08-21 11:00:00,68.5,68.68,68.3,68.6,120700.0,46.3888,46.5107,46.2534,46.4565,120700.0
2008-08-21 11:30:00,68.63,68.9,68.53,68.64,134700.0,46.4769,46.6597,46.4091,46.4836,134700.0
2008-08-21 12:00:00,68.65,68.98,68.65,68.76,118600.0,46.4904,46.7139,46.4904,46.5649,118600.0
2008-08-21 12:30:00,68.76,69.06,68.76,69.01,101300.0,46.5649,46.7681,46.5649,46.7342,101300.0
2008-08-21 13:00:00,69.04,69.35,68.96,69.28,117300.0,46.7545,46.9645,46.7003,46.9171,117300.0
2008-08-21 13:30:00,69.29,69.58,69.23,69.31,126000.0,46.9238,47.1202,46.8832,46.9374,126000.0
2008-08-21 14:00:00,69.3,69.68,69.29,69.55,170100.0,46.9306,47.1879,46.9238,47.0999,170100.0
2008-08-21 14:30:00,69.54,69.99,69.54,69.8,191200.0,47.0931,47.3979,47.0931,47.2692,191200.0
2008-08-21 15:00:00,69.78,70.02,69.71,70.0,254200.0,47.2557,47.4182,47.2083,47.4046,254200.0
2008-08-21 15:30:00,70.01,70.01,69.53,69.56,558200.0,47.4114,47.4114,47.0864,47.1067,558200.0
2008-08-22 09:30:00,70.15,71.22,69.87,70.88,269500.0,47.5062,48.2308,47.3166,48.0006,269500.0
2008-08-22 10:00:00,70.89,71.08,70.39,70.89,197800.0,48.0074,48.136,47.6688,48.0074,197800.0
2008-08-22 10:30:00,70.9,70.99,70.62,70.77,173500.0,48.0141,48.0751,47.8245,47.9261,173500.0
2008-08-22 11:00:00,70.8,70.82,70.5,70.54,95000.0,47.9464,47.96,47.7432,47.7703,95000.0
2008-08-22 11:30:00,70.54,70.62,70.19,70.33,107900.0,47.7703,47.8245,47.5333,47.6281,107900.0
2008-08-22 12:00:00,70.34,70.34,70.04,70.26,93300.0,47.6349,47.6349,47.4317,47.5807,93300.0
2008-08-22 12:30:00,70.28,70.36,70.14,70.34,84600.0,47.5943,47.6484,47.4995,47.6349,84600.0
2008-08-22 13:00:00,70.33,70.84,70.29,70.76,108000.0,47.6281,47.9735,47.601,47.9193,108000.0
2008-08-22 13:30:00,70.78,70.88,70.65,70.78,89800.0,47.9329,48.0006,47.8448,47.9329,89800.0
2008-08-22 14:00:00,70.8,71.0,70.64,70.84,147500.0,47.9464,48.0819,47.8381,47.9735,147500.0
2008-08-22 14:30:00,70.85,71.04,70.69,70.89,88900.0,47.9803,48.1089,47.8719,48.0074,88900.0
2008-08-22 15:00:00,70.9,71.11,70.74,71.09,154700.0,48.0141,48.1563,47.9058,48.1428,154700.0
2008-08-22 15:30:00,71.1,71.24,70.93,71.05,320800.0,48.1496,48.2444,48.0344,48.1157,320800.0
2008-08-25 09:30:00,70.64,70.64,69.52,69.69,291000.0,47.8381,47.8381,47.0796,47.1947,291000.0
2008-08-25 10:00:00,69.71,70.7,69.71,70.59,257900.0,47.2083,47.8787,47.2083,47.8042,257900.0
2008-08-25 10:30:00,70.58,70.8,70.17,70.3,268300.0,47.7974,47.9464,47.5198,47.6078,268300.0
2008-08-25 11:00:00,70.29,70.29,70.01,70.08,133800.0,47.601,47.601,47.4114,47.4588,133800.0
2008-08-25 11:30:00,70.08,70.26,69.61,69.64,124300.0,47.4588,47.5807,47.1405,47.1608,124300.0
2008-08-25 12:00:00,69.64,69.71,69.5,69.62,160300.0,47.1608,47.2083,47.066,47.1473,160300.0
2008-08-25 12:30:00,69.6,69.71,69.5,69.64,114600.0,47.1338,47.2083,47.066,47.1608,114600.0
2008-08-25 13:00:00,69.65,69.98,69.65,69.88,128500.0,47.1676,47.3911,47.1676,47.3234,128500.0
2008-08-25 13:30:00,69.89,70.14,69.84,70.04,132400.0,47.3301,47.4995,47.2963,47.4317,132400.0
2008-08-25 14:00:00,70.04,70.26,70.03,70.2,118300.0,47.4317,47.5807,47.425,47.5401,118300.0
2008-08-25 14:30:00,70.2,70.57,70.15,70.18,158400.0,47.5401,47.7907,47.5062,47.5265,158400.0
2008-08-25 15:00:00,70.18,70.29,70.03,70.19,166300.0,47.5265,47.601,47.425,47.5333,166300.0
2008-08-25 15:30:00,70.19,70.25,69.95,70.09,287900.0,47.5333,47.5739,47.3708,47.4656,287900.0
2008-08-26 09:30:00,70.08,70.19,69.37,69.49,232300.0,47.4588,47.5333,46.978,47.0593,232300.0
2008-08-26 10:00:00,69.48,69.58,69.27,69.43,246800.0,47.0525,47.1202,46.9103,47.0186,246800.0
2008-08-26 10:30:00,69.44,70.11,69.44,70.08,125700.0,47.0254,47.4791,47.0254,47.4588,125700.0
2008-08-26 11:00:00,70.09,70.26,69.84,69.98,92600.0,47.4656,47.5807,47.2963,47.3911,92600.0
2008-08-26 11:30:00,69.98,70.0,69.7,69.82,125400.0,47.3911,47.4046,47.2015,47.2827,125400.0
2008-08-26 12:00:00,69.82,70.03,69.7,69.82,124300.0,47.2827,47.425,47.2015,47.2827,124300.0
2008-08-26 12:30:00,69.81,70.07,69.79,69.94,82200.0,47.276,47.452,47.2624,47.364,82200.0
2008-08-26 13:00:00,69.91,70.06,69.83,69.95,104400.0,47.3437,47.4453,47.2895,47.3708,104400.0
2008-08-26 13:30:00,69.94,70.0,69.75,69.88,65000.0,47.364,47.4046,47.2353,47.3234,65000.0
2008-08-26 14:00:00,69.86,70.09,69.72,69.94,156400.0,47.3098,47.4656,47.215,47.364,156400.0
2008-08-26 14:30:00,69.94,70.13,69.9,70.07,108000.0,47.364,47.4927,47.3369,47.452,108000.0
2008-08-26 15:00:00,70.06,70.36,70.05,70.23,103700.0,47.4453,47.6484,47.4385,47.5604,103700.0
2008-08-26 15:30:00,70.24,70.58,70.15,70.58,396700.0,47.5672,47.7974,47.5062,47.7974,396700.0
2008-08-27 09:30:00,70.51,71.6,70.27,70.46,147300.0,47.75,48.4882,47.5875,47.7162,147300.0
2008-08-27 10:00:00,70.46,71.26,70.35,71.09,176200.0,47.7162,48.2579,47.6417,48.1428,176200.0
2008-08-27 10:30:00,71.12,71.27,70.73,70.85,124300.0,48.1631,48.2647,47.899,47.9803,124300.0
2008-08-27 11:00:00,70.87,70.87,70.53,70.6,135000.0,47.9938,47.9938,47.7636,47.811,135000.0
2008-08-27 11:30:00,70.59,70.87,70.4,70.87,120300.0,47.8042,47.9938,47.6755,47.9938,120300.0
2008-08-27 12:00:00,70.86,71.82,70.83,71.64,209100.0,47.987,48.6372,47.9667,48.5153,209100.0
2008-08-27 12:30:00,71.66,72.24,71.6,72.11,178100.0,48.5288,48.9216,48.4882,48.8336,178100.0
2008-08-27 13:00:00,72.09,72.15,71.87,71.99,119900.0,48.82,48.8606,48.671,48.7523,119900.0
2008-08-27 13:30:00,72.0,72.12,71.78,71.81,139400.0,48.7591,48.8403,48.6101,48.6304,139400.0
2008-08-27 14:00:00,71.83,71.88,71.56,71.78,145600.0,48.6439,48.6778,48.4611,48.6101,145600.0
2008-08-27 14:30:00,71.77,72.14,71.77,71.97,103200.0,48.6033,48.8539,48.6033,48.7387,103200.0
2008-08-27 15:00:00,71.97,72.02,71.52,71.6,139500.0,48.7387,48.7726,48.434,48.4882,139500.0
2008-08-27 15:30:00,71.6,71.91,71.53,71.85,317500.0,48.4882,48.6981,48.4408,48.6575,317500.0
2008-08-28 09:30:00,72.28,73.08,72.19,73.02,245000.0,48.9487,49.4904,48.8877,49.4498,245000.0
2008-08-28 10:00:00,73.03,73.24,72.74,72.98,230500.0,49.4566,49.5988,49.2602,49.4227,230500.0
2008-08-28 10:30:00,72.95,73.15,72.77,72.78,305100.0,49.4024,49.5379,49.2805,49.2873,305100.0
2008-08-28 11:00:00,72.76,72.91,72.64,72.89,217500.0,49.2737,49.3753,49.1925,49.3618,217500.0
2008-08-28 11:30:00,72.9,73.09,72.75,72.98,329600.0,49.3685,49.4972,49.267,49.4227,329600.0
2008-08-28 12:00:00,73.0,73.07,72.93,73.03,232600.0,49.4363,49.4837,49.3889,49.4566,232600.0
2008-08-28 12:30:00,73.02,73.06,72.79,72.99,98600.0,49.4498,49.4769,49.2941,49.4295,98600.0
2008-08-28 13:00:00,72.95,73.15,72.69,72.79,150800.0,49.4024,49.5379,49.2263,49.2941,150800.0
2008-08-28 13:30:00,72.79,73.11,72.77,72.96,96500.0,49.2941,49.5108,49.2805,49.4092,96500.0
2008-08-28 14:00:00,72.96,73.25,72.69,73.22,87000.0,49.4092,49.6056,49.2263,49.5853,87000.0
2008-08-28 14:30:00,73.22,73.47,73.22,73.39,106000.0,49.5853,49.7546,49.5853,49.7004,106000.0
2008-08-28 15:00:00,73.39,73.79,73.34,73.66,258900.0,49.7004,49.9713,49.6665,49.8832,258900.0
2008-08-28 15:30:00,73.66,73.77,73.46,73.6,361600.0,49.8832,49.9577,49.7478,49.8426,361600.0
2008-08-29 09:30:00,73.28,74.23,73.28,74.18,333200.0,49.6259,50.2692,49.6259,50.2354,333200.0
2008-08-29 10:00:00,74.17,74.84,74.16,74.49,405400.0,50.2286,50.6823,50.2218,50.4453,405400.0
2008-08-29 10:30:00,74.51,74.9,74.33,74.4,305400.0,50.4589,50.723,50.337,50.3844,305400.0
2008-08-29 11:00:00,74.4,74.58,74.18,74.25,259500.0,50.3844,50.5063,50.2354,50.2828,259500.0
2008-08-29 11:30:00,74.25,74.4,73.96,73.99,312300.0,50.2828,50.3844,50.0864,50.1067,312300.0
2008-08-29 12:00:00,73.99,74.02,73.72,73.92,243200.0,50.1067,50.127,49.9239,50.0593,243200.0
2008-08-29 12:30:00,73.94,74.02,73.72,73.8,214700.0,50.0728,50.127,49.9239,49.978,214700.0
2008-08-29 13:00:00,73.79,74.0,73.65,73.83,333100.0,49.9713,50.1135,49.8765,49.9984,333100.0
2008-08-29 13:30:00,73.83,73.96,73.69,73.96,184800.0,49.9984,50.0864,49.9035,50.0864,184800.0
2008-08-29 14:00:00,73.95,74.11,73.79,74.06,219300.0,50.0796,50.188,49.9713,50.1541,219300.0
2008-08-29 14:30:00,74.06,74.24,73.96,74.24,208400.0,50.1541,50.276,50.0864,50.276,208400.0
2008-08-29 15:00:00,74.24,74.24,73.86,73.98,227600.0,50.276,50.276,50.0187,50.0999,227600.0
2008-08-29 15:30:00,73.99,74.09,73.49,73.54,376200.0,50.1067,50.1744,49.7681,49.802,376200.0
2008-09-02 09:30:00,72.44,74.5,72.44,73.84,657600.0,49.057,50.4521,49.057,50.0051,657600.0
2008-09-02 10:00:00,73.83,74.22,73.71,73.86,556000.0,49.9984,50.2625,49.9171,50.0187,556000.0
2008-09-02 10:30:00,73.9,74.0,73.55,73.94,330800.0,50.0458,50.1135,49.8087,50.0728,330800.0
2008-09-02 11:00:00,73.94,73.99,73.34,73.73,320100.0,50.0728,50.1067,49.6665,49.9306,320100.0
2008-09-02 11:30:00,73.72,73.85,73.01,73.1,231200.0,49.9239,50.0119,49.443,49.504,231200.0
2008-09-02 12:00:00,73.09,73.42,72.85,72.86,171100.0,49.4972,49.7207,49.3347,49.3415,171100.0
2008-09-02 12:30:00,72.85,72.87,71.08,71.11,645000.0,49.3347,49.3482,48.136,48.1563,645000.0
2008-09-02 13:00:00,71.15,71.31,70.64,70.72,526300.0,48.1834,48.2918,47.8381,47.8922,526300.0
2008-09-02 13:30:00,70.72,71.03,70.2,70.36,578900.0,47.8922,48.1022,47.5401,47.6484,578900.0
2008-09-02 14:00:00,70.38,70.51,69.86,69.87,439000.0,47.662,47.75,47.3098,47.3166,439000.0
2008-09-02 14:30:00,69.87,70.08,69.65,69.79,425400.0,47.3166,47.4588,47.1676,47.2624,425400.0
2008-09-02 15:00:00,69.79,70.07,69.77,69.87,424400.0,47.2624,47.452,47.2489,47.3166,424400.0
2008-09-02 15:30:00,69.87,70.06,69.67,69.87,1114500.0,47.3166,47.4453,47.1812,47.3166,1114500.0
2008-09-03 09:30:00,69.72,70.6,69.72,70.25,466800.0,47.215,47.811,47.215,47.5739,466800.0
2008-09-03 10:00:00,70.25,70.39,69.58,69.6,344400.0,47.5739,47.6688,47.1202,47.1338,344400.0
2008-09-03 10:30:00,69.6,69.84,69.34,69.42,394600.0,47.1338,47.2963,46.9577,47.0119,394600.0
2008-09-03 11:00:00,69.43,69.97,69.27,69.6,316000.0,47.0186,47.3843,46.9103,47.1338,316000.0
2008-09-03 11:30:00,69.62,69.69,69.2,69.2,290600.0,47.1473,47.1947,46.8629,46.8629,290600.0
2008-09-03 12:00:00,69.19,69.28,68.59,68.8,253800.0,46.8561,46.9171,46.4498,46.592,253800.0
2008-09-03 12:30:00,68.82,69.36,68.76,69.02,174800.0,46.6055,46.9712,46.5649,46.741,174800.0
2008-09-03 13:00:00,69.01,69.15,68.9,69.03,114300.0,46.7342,46.829,46.6597,46.7477,114300.0
2008-09-03 13:30:00,69.03,69.08,68.79,69.07,164300.0,46.7477,46.7816,46.5852,46.7748,164300.0
2008-09-03 14:00:00,69.06,69.18,68.69,68.71,246900.0,46.7681,46.8493,46.5175,46.531,246900.0
2008-09-03 14:30:00,68.68,69.03,68.51,68.56,214500.0,46.5107,46.7477,46.3956,46.4295,214500.0
2008-09-03 15:00:00,68.54,68.98,68.43,68.8,330300.0,46.4159,46.7139,46.3414,46.592,330300.0
2008-09-03 15:30:00,68.78,69.3,68.6,69.19,494400.0,46.5784,46.9306,46.4565,46.8561,494400.0
2008-09-04 09:30:00,68.58,68.58,67.79,67.85,365100.0,46.443,46.443,45.908,45.9486,365100.0
2008-09-04 10:00:00,67.85,68.36,67.84,68.09,294800.0,45.9486,46.294,45.9419,46.1112,294800.0
2008-09-04 10:30:00,68.1,68.11,67.5,67.87,275800.0,46.1179,46.1247,45.7116,45.9622,275800.0
2008-09-04 11:00:00,67.88,67.92,67.05,67.12,295000.0,45.969,45.996,45.4069,45.4543,295000.0
2008-09-04 11:30:00,67.11,67.8,67.05,67.41,223100.0,45.4475,45.9148,45.4069,45.6507,223100.0
2008-09-04 12:00:00,67.4,67.63,67.3,67.3,137500.0,45.6439,45.7997,45.5762,45.5762,137500.0
2008-09-04 12:30:00,67.29,67.42,67.0,67.03,343600.0,45.5694,45.6574,45.373,45.3933,343600.0
2008-09-04 13:00:00,67.02,67.07,66.5,66.6,327100.0,45.3866,45.4204,45.0344,45.1021,327100.0
2008-09-04 13:30:00,66.6,67.08,66.6,67.0,275300.0,45.1021,45.4272,45.1021,45.373,275300.0
2008-09-04 14:00:00,66.98,66.99,66.41,66.51,273000.0,45.3595,45.3662,44.9735,45.0412,273000.0
2008-09-04 14:30:00,66.51,66.6,66.34,66.59,260500.0,45.0412,45.1021,44.9261,45.0954,260500.0
2008-09-04 15:00:00,66.61,67.03,66.54,66.91,341600.0,45.1089,45.3933,45.0615,45.3121,341600.0
2008-09-04 15:30:00,66.87,66.93,66.5,66.6,629800.0,45.285,45.3256,45.0344,45.1021,629800.0
2008-09-05 09:30:00,66.01,66.61,65.06,65.93,556600.0,44.7026,45.1089,44.0592,44.6484,556600.0
2008-09-05 10:00:00,65.92,66.1,64.84,64.91,506500.0,44.6416,44.7635,43.9102,43.9576,506500.0
2008-09-05 10:30:00,64.88,65.04,64.06,64.08,555300.0,43.9373,44.0457,43.382,43.3956,555300.0
2008-09-05 11:00:00,64.1,64.3,63.94,64.09,598200.0,43.4091,43.5445,43.3008,43.4023,598200.0
2008-09-05 11:30:00,64.09,64.8,63.47,64.77,732300.0,43.4023,43.8832,42.9825,43.8628,732300.0
2008-09-05 12:00:00,64.77,65.47,64.62,65.44,953300.0,43.8628,44.3369,43.7613,44.3166,953300.0
2008-09-05 12:30:00,65.46,65.54,64.79,64.92,282000.0,44.3301,44.3843,43.8764,43.9644,282000.0
2008-09-05 13:00:00,64.93,65.39,64.85,65.22,408200.0,43.9712,44.2827,43.917,44.1676,408200.0
2008-09-05 13:30:00,65.22,65.72,65.17,65.65,294900.0,44.1676,44.5062,44.1337,44.4588,294900.0
2008-09-05 14:00:00,65.65,65.86,65.37,65.8,268800.0,44.4588,44.601,44.2692,44.5604,268800.0
2008-09-05 14:30:00,65.8,66.59,65.62,66.43,291800.0,44.5604,45.0954,44.4385,44.987,291800.0
2008-09-05 15:00:00,66.43,66.49,66.0,66.27,302300.0,44.987,45.0276,44.6958,44.8787,302300.0
2008-09-05 15:30:00,66.27,66.54,66.15,66.37,506800.0,44.8787,45.0615,44.7974,44.9464,506800.0
2008-09-08 09:30:00,67.76,69.0,67.45,68.5,641200.0,45.8877,46.7274,45.6778,46.3888,641200.0
2008-09-08 10:00:00,68.5,68.65,67.92,68.0,499300.0,46.3888,46.4904,45.996,46.0502,499300.0
2008-09-08 10:30:00,68.0,68.76,67.67,67.68,388000.0,46.0502,46.5649,45.8267,45.8335,388000.0
2008-09-08 11:00:00,67.68,68.12,67.01,67.36,492300.0,45.8335,46.1315,45.3798,45.6168,492300.0
2008-09-08 11:30:00,67.38,67.54,67.07,67.5,330600.0,45.6304,45.7387,45.4204,45.7116,330600.0
2008-09-08 12:00:00,67.46,67.65,67.02,67.35,262000.0,45.6845,45.8132,45.3866,45.61,262000.0
2008-09-08 12:30:00,67.33,67.75,67.26,67.6,286400.0,45.5965,45.8809,45.5491,45.7793,286400.0
2008-09-08 13:00:00,67.62,67.75,67.04,67.34,243400.0,45.7929,45.8809,45.4001,45.6033,243400.0
2008-09-08 13:30:00,67.31,67.39,66.44,66.47,408900.0,45.5829,45.6371,44.9938,45.0141,408900.0
2008-09-08 14:00:00,66.49,66.93,66.46,66.9,379900.0,45.0276,45.3256,45.0073,45.3053,379900.0
2008-09-08 14:30:00,66.9,67.01,66.57,66.66,300500.0,45.3053,45.3798,45.0818,45.1428,300500.0
2008-09-08 15:00:00,66.65,67.16,66.47,67.11,377000.0,45.136,45.4814,45.0141,45.4475,377000.0
2008-09-08 15:30:00,67.12,67.57,67.1,67.45,511100.0,45.4543,45.759,45.4407,45.6778,511100.0
2008-09-09 09:30:00,67.79,67.79,65.51,65.92,495100.0,45.908,45.908,44.364,44.6416,495100.0
2008-09-09 10:00:00,65.91,65.96,65.19,65.33,711500.0,44.6349,44.6687,44.1473,44.2421,711500.0
2008-09-09 10:30:00,65.33,65.38,63.89,63.91,654800.0,44.2421,44.2759,43.2669,43.2804,654800.0
2008-09-09 11:00:00,63.9,64.02,63.17,63.58,976400.0,43.2737,43.3549,42.7793,43.057,976400.0
2008-09-09 11:30:00,63.58,63.87,63.39,63.46,522400.0,43.057,43.2533,42.9283,42.9757,522400.0
2008-09-09 12:00:00,63.46,64.34,63.43,64.05,439200.0,42.9757,43.5716,42.9554,43.3752,439200.0
2008-09-09 12:30:00,64.09,64.34,63.97,64.19,334900.0,43.4023,43.5716,43.3211,43.4701,334900.0
2008-09-09 13:00:00,64.18,64.26,63.65,63.67,218400.0,43.4633,43.5175,43.1044,43.1179,218400.0
2008-09-09 13:30:00,63.69,64.06,63.53,63.53,245900.0,43.1315,43.382,43.0231,43.0231,245900.0
2008-09-09 14:00:00,63.51,63.55,62.99,63.0,375900.0,43.0096,43.0366,42.6574,42.6642,375900.0
2008-09-09 14:30:00,63.01,63.03,62.09,62.23,800100.0,42.6709,42.6845,42.0479,42.1427,800100.0
2008-09-09 15:00:00,62.23,62.77,62.04,62.77,638000.0,42.1427,42.5084,42.0141,42.5084,638000.0
2008-09-09 15:30:00,62.74,63.06,62.48,62.65,1016900.0,42.4881,42.7048,42.312,42.4272,1016900.0
2008-09-10 09:30:00,64.1,66.57,64.1,65.2,1046300.0,43.4091,45.0818,43.4091,44.154,1046300.0
2008-09-10 10:00:00,65.2,65.48,63.83,64.43,692200.0,44.154,44.3437,43.2263,43.6326,692200.0
2008-09-10 10:30:00,64.42,64.66,64.04,64.07,494000.0,43.6258,43.7883,43.3685,43.3888,494000.0
2008-09-10 11:00:00,64.06,64.06,63.49,63.6,576100.0,43.382,43.382,42.996,43.0705,576100.0
2008-09-10 11:30:00,63.58,64.93,63.5,64.91,561900.0,43.057,43.9712,43.0028,43.9576,561900.0
2008-09-10 12:00:00,64.89,65.41,64.81,65.34,440600.0,43.9441,44.2963,43.8899,44.2488,440600.0
2008-09-10 12:30:00,65.33,66.0,65.26,65.58,486100.0,44.2421,44.6958,44.1947,44.4114,486100.0
2008-09-10 13:00:00,65.6,65.86,65.53,65.69,228900.0,44.4249,44.601,44.3775,44.4859,228900.0
2008-09-10 13:30:00,65.68,66.2,65.59,66.04,230700.0,44.4791,44.8312,44.4181,44.7229,230700.0
2008-09-10 14:00:00,66.03,66.35,65.86,66.2,237600.0,44.7161,44.9328,44.601,44.8312,237600.0
2008-09-10 14:30:00,66.21,66.56,66.18,66.23,296300.0,44.838,45.075,44.8177,44.8516,296300.0
2008-09-10 15:00:00,66.22,66.56,65.97,66.03,572400.0,44.8448,45.075,44.6755,44.7161,572400.0
2008-09-10 15:30:00,66.02,66.19,65.25,65.52,894500.0,44.7093,44.8245,44.1879,44.3707,894500.0
2008-09-11 09:30:00,65.57,67.6,65.57,67.56,850200.0,44.4046,45.7793,44.4046,45.7523,850200.0
2008-09-11 10:00:00,67.5,67.85,67.09,67.6,468800.0,45.7116,45.9486,45.434,45.7793,468800.0
2008-09-11 10:30:00,67.6,68.33,67.27,68.25,460900.0,45.7793,46.2737,45.5559,46.2195,460900.0
2008-09-11 11:00:00,68.22,68.51,67.67,67.9,541200.0,46.1992,46.3956,45.8267,45.9825,541200.0
2008-09-11 11:30:00,67.91,68.32,67.71,68.0,429400.0,45.9893,46.2669,45.8538,46.0502,429400.0
2008-09-11 12:00:00,68.01,68.3,67.42,67.57,227700.0,46.057,46.2534,45.6574,45.759,227700.0
2008-09-11 12:30:00,67.56,68.03,67.17,67.42,234200.0,45.7523,46.0705,45.4881,45.6574,234200.0
2008-09-11 13:00:00,67.41,67.5,66.81,66.94,272800.0,45.6507,45.7116,45.2443,45.3324,272800.0
2008-09-11 13:30:00,66.94,67.69,66.93,67.55,279700.0,45.3324,45.8403,45.3256,45.7455,279700.0
2008-09-11 14:00:00,67.59,68.51,67.47,68.39,293800.0,45.7726,46.3956,45.6913,46.3143,293800.0
2008-09-11 14:30:00,68.37,68.98,68.28,68.7,378100.0,46.3008,46.7139,46.2398,46.5243,378100.0
2008-09-11 15:00:00,68.68,68.85,67.99,68.05,461500.0,46.5107,46.6259,46.0435,46.0841,461500.0
2008-09-11 15:30:00,68.05,68.55,67.87,68.49,1087000.0,46.0841,46.4227,45.9622,46.3821,1087000.0
2008-09-12 09:30:00,68.06,68.17,66.97,67.03,470700.0,46.0909,46.1653,45.3527,45.3933,470700.0
2008-09-12 10:00:00,67.06,67.8,66.75,67.56,501800.0,45.4136,45.9148,45.2037,45.7523,501800.0
2008-09-12 10:30:00,67.55,68.11,67.46,67.95,427500.0,45.7455,46.1247,45.6845,46.0164,427500.0
2008-09-12 11:00:00,67.99,68.75,67.79,68.5,425100.0,46.0435,46.5581,45.908,46.3888,425100.0
2008-09-12 11:30:00,68.51,68.52,67.73,67.86,177800.0,46.3956,46.4024,45.8674,45.9554,177800.0
2008-09-12 12:00:00,67.85,68.0,67.54,67.72,146000.0,45.9486,46.0502,45.7387,45.8606,146000.0
2008-09-12 12:30:00,67.69,67.81,67.08,67.08,215100.0,45.8403,45.9216,45.4272,45.4272,215100.0
2008-09-12 13:00:00,67.05,67.7,67.0,67.63,184400.0,45.4069,45.8471,45.373,45.7997,184400.0
2008-09-12 13:30:00,67.65,67.69,67.11,67.33,271900.0,45.8132,45.8403,45.4475,45.5965,271900.0
2008-09-12 14:00:00,67.35,67.67,67.06,67.26,212400.0,45.61,45.8267,45.4136,45.5491,212400.0
2008-09-12 14:30:00,67.27,67.93,67.26,67.88,241700.0,45.5559,46.0028,45.5491,45.969,241700.0
2008-09-12 15:00:00,67.89,68.02,67.45,67.88,343900.0,45.9757,46.0638,45.6778,45.969,343900.0
2008-09-12 15:30:00,67.86,68.06,67.5,67.97,700000.0,45.9554,46.0909,45.7116,46.0299,700000.0
2008-09-15 09:30:00,65.37,67.21,65.26,65.83,608100.0,44.2692,45.5152,44.1947,44.5807,608100.0
2008-09-15 10:00:00,65.85,67.15,65.81,67.05,434000.0,44.5942,45.4746,44.5671,45.4069,434000.0
2008-09-15 10:30:00,67.04,67.69,66.6,67.53,584900.0,45.4001,45.8403,45.1021,45.7319,584900.0
2008-09-15 11:00:00,67.6,67.62,66.71,66.71,343400.0,45.7793,45.7929,45.1766,45.1766,343400.0
2008-09-15 11:30:00,66.7,66.77,66.03,66.06,281600.0,45.1699,45.2173,44.7161,44.7364,281600.0
2008-09-15 12:00:00,66.06,67.16,66.03,66.91,195200.0,44.7364,45.4814,44.7161,45.3121,195200.0
2008-09-15 12:30:00,66.91,67.28,66.75,66.85,273100.0,45.3121,45.5626,45.2037,45.2714,273100.0
2008-09-15 13:00:00,66.84,67.31,66.68,67.06,301700.0,45.2647,45.5829,45.1563,45.4136,301700.0
2008-09-15 13:30:00,67.06,67.11,66.5,66.57,273900.0,45.4136,45.4475,45.0344,45.0818,273900.0
2008-09-15 14:00:00,66.53,66.66,66.31,66.36,210800.0,45.0547,45.1428,44.9057,44.9396,210800.0
2008-09-15 14:30:00,66.34,66.54,65.83,66.12,256100.0,44.9261,45.0615,44.5807,44.7771,256100.0
2008-09-15 15:00:00,66.12,66.27,65.73,66.26,529700.0,44.7771,44.8787,44.513,44.8719,529700.0
2008-09-15 15:30:00,66.24,66.99,65.89,65.94,788900.0,44.8583,45.3662,44.6213,44.6552,788900.0
2008-09-16 09:30:00,65.35,66.53,64.55,65.61,461000.0,44.2556,45.0547,43.7139,44.4317,461000.0
2008-09-16 10:00:00,65.64,66.6,65.6,66.52,466300.0,44.452,45.1021,44.4249,45.048,466300.0
2008-09-16 10:30:00,66.52,67.21,66.18,66.85,421600.0,45.048,45.5152,44.8177,45.2714,421600.0
2008-09-16 11:00:00,66.85,67.69,66.77,66.77,583000.0,45.2714,45.8403,45.2173,45.2173,583000.0
2008-09-16 11:30:00,66.77,67.41,66.61,67.33,341400.0,45.2173,45.6507,45.1089,45.5965,341400.0
2008-09-16 12:00:00,67.3,68.02,67.25,67.5,528500.0,45.5762,46.0638,45.5423,45.7116,528500.0
2008-09-16 12:30:00,67.47,67.55,66.94,67.16,502300.0,45.6913,45.7455,45.3324,45.4814,502300.0
2008-09-16 13:00:00,67.17,67.6,66.99,67.57,273300.0,45.4881,45.7793,45.3662,45.759,273300.0
2008-09-16 13:30:00,67.57,67.59,67.04,67.11,293400.0,45.759,45.7726,45.4001,45.4475,293400.0
2008-09-16 14:00:00,67.09,67.19,66.52,66.94,535600.0,45.434,45.5017,45.048,45.3324,535600.0
2008-09-16 14:30:00,66.95,67.88,66.61,67.43,715100.0,45.3392,45.969,45.1089,45.6642,715100.0
2008-09-16 15:00:00,67.4,68.49,67.13,68.25,699500.0,45.6439,46.3821,45.4611,46.2195,699500.0
2008-09-16 15:30:00,68.25,68.71,67.77,68.71,1092400.0,46.2195,46.531,45.8945,46.531,1092400.0
2008-09-17 09:30:00,67.52,68.36,67.0,67.91,773500.0,45.7252,46.294,45.373,45.9893,773500.0
2008-09-17 10:00:00,67.91,68.35,67.75,67.81,591900.0,45.9893,46.2872,45.8809,45.9216,591900.0
2008-09-17 10:30:00,67.84,68.15,67.23,67.62,540800.0,45.9419,46.1518,45.5288,45.7929,540800.0
2008-09-17 11:00:00,67.64,67.8,66.96,67.03,474900.0,45.8064,45.9148,45.3459,45.3933,474900.0
2008-09-17 11:30:00,67.02,68.0,66.68,67.58,549600.0,45.3866,46.0502,45.1563,45.7658,549600.0
2008-09-17 12:00:00,67.59,67.92,67.0,67.01,472800.0,45.7726,45.996,45.373,45.3798,472800.0
2008-09-17 12:30:00,67.03,67.8,67.03,67.52,389900.0,45.3933,45.9148,45.3933,45.7252,389900.0
2008-09-17 13:00:00,67.53,67.83,67.09,67.13,371600.0,45.7319,45.9351,45.434,45.4611,371600.0
2008-09-17 13:30:00,67.11,67.47,66.81,67.18,534800.0,45.4475,45.6913,45.2443,45.4949,534800.0
2008-09-17 14:00:00,67.18,67.81,67.07,67.77,393900.0,45.4949,45.9216,45.4204,45.8945,393900.0
2008-09-17 14:30:00,67.82,68.37,67.57,68.03,441600.0,45.9283,46.3008,45.759,46.0705,441600.0
2008-09-17 15:00:00,68.06,68.93,67.85,68.4,614500.0,46.0909,46.68,45.9486,46.3211,614500.0
2008-09-17 15:30:00,68.4,68.4,67.39,67.53,986400.0,46.3211,46.3211,45.6371,45.7319,986400.0
2008-09-18 09:30:00,68.76,68.76,67.16,67.58,425100.0,46.5649,46.5649,45.4814,45.7658,425100.0
2008-09-18 10:00:00,67.58,67.96,67.25,67.44,362800.0,45.7658,46.0231,45.5423,45.671,362800.0
2008-09-18 10:30:00,67.41,67.73,66.95,67.08,293500.0,45.6507,45.8674,45.3392,45.4272,293500.0
2008-09-18 11:00:00,67.08,67.16,66.13,66.36,519200.0,45.4272,45.4814,44.7838,44.9396,519200.0
2008-09-18 11:30:00,66.36,66.63,65.24,66.25,459500.0,44.9396,45.1224,44.1811,44.8651,459500.0
2008-09-18 12:00:00,66.21,66.21,65.54,66.02,406300.0,44.838,44.838,44.3843,44.7093,406300.0
2008-09-18 12:30:00,66.03,66.06,64.34,64.68,488700.0,44.7161,44.7364,43.5716,43.8019,488700.0
2008-09-18 13:00:00,64.68,66.14,64.59,66.09,369600.0,43.8019,44.7906,43.7409,44.7568,369600.0
2008-09-18 13:30:00,66.06,67.58,66.06,66.99,447800.0,44.7364,45.7658,44.7364,45.3662,447800.0
2008-09-18 14:00:00,67.02,67.48,66.13,66.42,279000.0,45.3866,45.6981,44.7838,44.9802,279000.0
2008-09-18 14:30:00,66.42,66.91,65.83,66.79,427100.0,44.9802,45.3121,44.5807,45.2308,427100.0
2008-09-18 15:00:00,66.79,69.4,66.67,69.39,591300.0,45.2308,46.9983,45.1495,46.9915,591300.0
2008-09-18 15:30:00,69.39,70.98,68.68,69.15,1198700.0,46.9915,48.0683,46.5107,46.829,1198700.0
2008-09-19 09:30:00,71.99,72.56,67.01,70.96,1068600.0,48.7523,49.1383,45.3798,48.0548,1068600.0
2008-09-19 10:00:00,71.02,71.5,69.52,69.78,426600.0,48.0954,48.4205,47.0796,47.2557,426600.0
2008-09-19 10:30:00,69.78,69.79,68.54,69.03,453200.0,47.2557,47.2624,46.4159,46.7477,453200.0
2008-09-19 11:00:00,69.03,70.24,69.03,69.81,348600.0,46.7477,47.5672,46.7477,47.276,348600.0
2008-09-19 11:30:00,69.85,70.88,69.7,70.7,212200.0,47.3031,48.0006,47.2015,47.8787,212200.0
2008-09-19 12:00:00,70.7,71.66,70.53,71.65,252700.0,47.8787,48.5288,47.7636,48.522,252700.0
2008-09-19 12:30:00,71.69,71.72,71.07,71.42,257100.0,48.5491,48.5694,48.1293,48.3663,257100.0
2008-09-19 13:00:00,71.39,71.39,70.72,71.25,183400.0,48.346,48.346,47.8922,48.2512,183400.0
2008-09-19 13:30:00,71.23,71.25,70.37,70.64,184200.0,48.2376,48.2512,47.6552,47.8381,184200.0
2008-09-19 14:00:00,70.64,70.73,70.2,70.6,154600.0,47.8381,47.899,47.5401,47.811,154600.0
2008-09-19 14:30:00,70.63,71.06,70.56,70.67,166800.0,47.8313,48.1225,47.7839,47.8584,166800.0
2008-09-19 15:00:00,70.75,70.97,69.89,70.1,379200.0,47.9125,48.0615,47.3301,47.4724,379200.0
2008-09-19 15:30:00,70.08,70.78,69.77,70.45,465400.0,47.4588,47.9329,47.2489,47.7094,465400.0
2008-09-22 09:30:00,69.7,70.36,69.41,69.77,191100.0,47.2015,47.6484,47.0051,47.2489,191100.0
2008-09-22 10:00:00,69.77,70.25,69.53,70.15,196500.0,47.2489,47.5739,47.0864,47.5062,196500.0
2008-09-22 10:30:00,70.13,71.2,70.03,71.02,325100.0,47.4927,48.2173,47.425,48.0954,325100.0
2008-09-22 11:00:00,70.98,71.0,69.52,69.71,209500.0,48.0683,48.0819,47.0796,47.2083,209500.0
2008-09-22 11:30:00,69.7,69.92,69.06,69.11,281500.0,47.2015,47.3505,46.7681,46.8019,281500.0
2008-09-22 12:00:00,69.13,69.26,68.89,69.23,212700.0,46.8155,46.9035,46.6529,46.8832,212700.0
2008-09-22 12:30:00,69.22,69.44,68.95,68.95,200100.0,46.8764,47.0254,46.6936,46.6936,200100.0
2008-09-22 13:00:00,68.97,68.98,68.24,68.43,185100.0,46.7071,46.7139,46.2128,46.3414,185100.0
2008-09-22 13:30:00,68.43,68.88,68.08,68.75,205500.0,46.3414,46.6462,46.1044,46.5581,205500.0
2008-09-22 14:00:00,68.75,68.75,68.1,68.59,236900.0,46.5581,46.5581,46.1179,46.4498,236900.0
2008-09-22 14:30:00,68.61,68.85,68.0,68.11,220000.0,46.4633,46.6259,46.0502,46.1247,220000.0
2008-09-22 15:00:00,68.06,68.25,66.88,66.91,299400.0,46.0909,46.2195,45.2917,45.3121,299400.0
2008-09-22 15:30:00,66.95,67.3,66.75,67.07,666900.0,45.3392,45.5762,45.2037,45.4204,666900.0
2008-09-23 09:30:00,67.33,68.25,66.01,68.05,557200.0,45.5965,46.2195,44.7026,46.0841,557200.0
2008-09-23 10:00:00,68.05,69.37,67.98,68.94,395700.0,46.0841,46.978,46.0367,46.6868,395700.0
2008-09-23 10:30:00,68.92,69.39,67.09,67.29,490800.0,46.6733,46.9915,45.434,45.5694,490800.0
2008-09-23 11:00:00,67.29,67.8,67.08,67.71,373400.0,45.5694,45.9148,45.4272,45.8538,373400.0
2008-09-23 11:30:00,67.72,67.94,67.52,67.72,270200.0,45.8606,46.0096,45.7252,45.8606,270200.0
2008-09-23 12:00:00,67.7,67.75,67.28,67.45,235600.0,45.8471,45.8809,45.5626,45.6778,235600.0
2008-09-23 12:30:00,67.43,67.55,66.65,66.65,196800.0,45.6642,45.7455,45.136,45.136,196800.0
2008-09-23 13:00:00,66.65,66.87,66.22,66.75,261300.0,45.136,45.285,44.8448,45.2037,261300.0
2008-09-23 13:30:00,66.73,67.1,66.35,67.1,200200.0,45.1902,45.4407,44.9328,45.4407,200200.0
2008-09-23 14:00:00,67.05,68.3,66.9,68.3,332800.0,45.4069,46.2534,45.3053,46.2534,332800.0
2008-09-23 14:30:00,68.27,68.68,67.82,68.43,277800.0,46.2331,46.5107,45.9283,46.3414,277800.0
2008-09-23 15:00:00,68.43,68.85,68.29,68.41,353400.0,46.3414,46.6259,46.2466,46.3279,353400.0
2008-09-23 15:30:00,68.42,68.54,66.52,66.68,589100.0,46.3347,46.4159,45.048,45.1563,589100.0
2008-09-24 09:30:00,67.02,67.7,65.71,66.85,321700.0,45.3866,45.8471,44.4994,45.2714,321700.0
2008-09-24 10:00:00,66.81,67.08,66.4,66.69,188700.0,45.2443,45.4272,44.9667,45.1631,188700.0
2008-09-24 10:30:00,66.67,66.98,66.42,66.71,223200.0,45.1495,45.3595,44.9802,45.1766,223200.0
2008-09-24 11:00:00,66.72,66.77,65.55,66.17,207800.0,45.1834,45.2173,44.3911,44.8109,207800.0
2008-09-24 11:30:00,66.18,66.35,65.66,65.88,169700.0,44.8177,44.9328,44.4656,44.6145,169700.0
2008-09-24 12:00:00,65.86,66.34,65.61,66.09,128800.0,44.601,44.9261,44.4317,44.7568,128800.0
2008-09-24 12:30:00,66.09,66.14,65.54,65.79,168100.0,44.7568,44.7906,44.3843,44.5536,168100.0
2008-09-24 13:00:00,65.8,66.75,65.77,66.55,145100.0,44.5604,45.2037,44.54,45.0683,145100.0
2008-09-24 13:30:00,66.49,66.53,65.97,66.0,216100.0,45.0276,45.0547,44.6755,44.6958,216100.0
2008-09-24 14:00:00,66.0,66.17,65.65,65.9,154400.0,44.6958,44.8109,44.4588,44.6281,154400.0
2008-09-24 14:30:00,65.95,66.67,65.95,66.17,187600.0,44.6619,45.1495,44.6619,44.8109,187600.0
2008-09-24 15:00:00,66.19,66.41,65.63,65.81,251900.0,44.8245,44.9735,44.4452,44.5671,251900.0
2008-09-24 15:30:00,65.83,66.09,65.67,65.95,471500.0,44.5807,44.7568,44.4723,44.6619,471500.0
2008-09-25 09:30:00,66.69,67.62,66.27,67.47,370300.0,45.1631,45.7929,44.8787,45.6913,370300.0
2008-09-25 10:00:00,67.44,68.32,66.97,68.13,330800.0,45.671,46.2669,45.3527,46.1383,330800.0
2008-09-25 10:30:00,68.13,68.18,67.61,67.79,244600.0,46.1383,46.1721,45.7861,45.908,244600.0
2008-09-25 11:00:00,67.78,68.02,67.52,67.94,225700.0,45.9012,46.0638,45.7252,46.0096,225700.0
2008-09-25 11:30:00,67.95,68.27,67.81,68.15,269000.0,46.0164,46.2331,45.9216,46.1518,269000.0
2008-09-25 12:00:00,68.17,68.53,67.82,68.25,233600.0,46.1653,46.4091,45.9283,46.2195,233600.0
2008-09-25 12:30:00,68.26,68.61,68.25,68.39,184200.0,46.2263,46.4633,46.2195,46.3143,184200.0
2008-09-25 13:00:00,68.37,68.7,67.86,68.31,223000.0,46.3008,46.5243,45.9554,46.2602,223000.0
2008-09-25 13:30:00,68.34,68.97,68.3,68.48,276400.0,46.2805,46.7071,46.2534,46.3753,276400.0
2008-09-25 14:00:00,68.51,68.63,67.69,67.98,201800.0,46.3956,46.4769,45.8403,46.0367,201800.0
2008-09-25 14:30:00,67.99,68.04,67.51,68.0,189100.0,46.0435,46.0773,45.7184,46.0502,189100.0
2008-09-25 15:00:00,68.03,68.5,67.83,68.2,205600.0,46.0705,46.3888,45.9351,46.1857,205600.0
2008-09-25 15:30:00,68.22,68.37,67.54,67.95,434500.0,46.1992,46.3008,45.7387,46.0164,434500.0
2008-09-26 09:30:00,66.58,67.57,66.47,67.33,201300.0,45.0886,45.759,45.0141,45.5965,201300.0
2008-09-26 10:00:00,67.3,67.41,66.56,66.69,150700.0,45.5762,45.6507,45.075,45.1631,150700.0
2008-09-26 10:30:00,66.7,67.49,66.51,67.23,157600.0,45.1699,45.7048,45.0412,45.5288,157600.0
2008-09-26 11:00:00,67.26,67.65,66.96,67.43,381700.0,45.5491,45.8132,45.3459,45.6642,381700.0
2008-09-26 11:30:00,67.43,67.89,67.37,67.73,749300.0,45.6642,45.9757,45.6236,45.8674,749300.0
2008-09-26 12:00:00,67.73,67.87,67.12,67.82,475900.0,45.8674,45.9622,45.4543,45.9283,475900.0
2008-09-26 12:30:00,67.81,68.36,67.79,68.19,279700.0,45.9216,46.294,45.908,46.1789,279700.0
2008-09-26 13:00:00,68.21,68.69,68.06,68.61,261900.0,46.1924,46.5175,46.0909,46.4633,261900.0
2008-09-26 13:30:00,68.55,68.91,68.38,68.47,282100.0,46.4227,46.6665,46.3076,46.3685,282100.0
2008-09-26 14:00:00,68.48,68.79,68.26,68.26,195400.0,46.3753,46.5852,46.2263,46.2263,195400.0
2008-09-26 14:30:00,68.26,68.58,68.08,68.17,122400.0,46.2263,46.443,46.1044,46.1653,122400.0
2008-09-26 15:00:00,68.14,69.26,68.01,69.08,359600.0,46.145,46.9035,46.057,46.7816,359600.0
2008-09-26 15:30:00,69.07,70.25,68.99,69.87,1001700.0,46.7748,47.5739,46.7207,47.3166,1001700.0
2008-09-29 09:30:00,68.99,69.53,65.96,66.6,462300.0,46.7207,47.0864,44.6687,45.1021,462300.0
2008-09-29 10:00:00,66.55,66.87,65.5,66.48,591600.0,45.0683,45.285,44.3572,45.0209,591600.0
2008-09-29 10:30:00,66.46,67.53,66.33,67.01,191900.0,45.0073,45.7319,44.9193,45.3798,191900.0
2008-09-29 11:00:00,67.07,67.26,66.52,67.12,259400.0,45.4204,45.5491,45.048,45.4543,259400.0
2008-09-29 11:30:00,67.12,67.18,66.64,67.08,133800.0,45.4543,45.4949,45.1292,45.4272,133800.0
2008-09-29 12:00:00,67.04,67.22,66.12,66.54,164700.0,45.4001,45.522,44.7771,45.0615,164700.0
2008-09-29 12:30:00,66.54,67.41,66.25,67.1,160800.0,45.0615,45.6507,44.8651,45.4407,160800.0
2008-09-29 13:00:00,67.09,67.77,66.78,67.64,225500.0,45.434,45.8945,45.224,45.8064,225500.0
2008-09-29 13:30:00,67.56,67.62,64.81,65.06,586000.0,45.7523,45.7929,43.8899,44.0592,586000.0
2008-09-29 14:00:00,65.14,66.27,65.08,65.44,381100.0,44.1134,44.8787,44.0728,44.3166,381100.0
2008-09-29 14:30:00,65.51,65.98,65.06,65.11,317800.0,44.364,44.6823,44.0592,44.0931,317800.0
2008-09-29 15:00:00,65.12,65.49,64.09,64.32,366200.0,44.0999,44.3504,43.4023,43.5581,366200.0
2008-09-29 15:30:00,64.31,66.07,64.21,65.7,482900.0,43.5513,44.7432,43.4836,44.4926,482900.0
2008-09-30 09:30:00,66.07,66.97,65.44,65.61,270700.0,44.7432,45.3527,44.3166,44.4317,270700.0
2008-09-30 10:00:00,65.62,65.92,65.35,65.55,316500.0,44.4385,44.6416,44.2556,44.3911,316500.0
2008-09-30 10:30:00,65.61,66.11,65.5,65.56,199500.0,44.4317,44.7703,44.3572,44.3978,199500.0
2008-09-30 11:00:00,65.57,66.17,65.48,65.64,248500.0,44.4046,44.8109,44.3437,44.452,248500.0
2008-09-30 11:30:00,65.62,66.31,65.43,66.08,207300.0,44.4385,44.9057,44.3098,44.75,207300.0
2008-09-30 12:00:00,66.1,66.49,65.88,65.99,201500.0,44.7635,45.0276,44.6145,44.689,201500.0
2008-09-30 12:30:00,66.01,66.22,65.73,65.95,181000.0,44.7026,44.8448,44.513,44.6619,181000.0
2008-09-30 13:00:00,65.92,66.37,65.51,66.33,190300.0,44.6416,44.9464,44.364,44.9193,190300.0
2008-09-30 13:30:00,66.32,66.59,65.86,66.36,196600.0,44.9125,45.0954,44.601,44.9396,196600.0
2008-09-30 14:00:00,66.38,67.26,66.31,67.24,211300.0,44.9531,45.5491,44.9057,45.5355,211300.0
2008-09-30 14:30:00,67.24,67.5,67.04,67.07,206600.0,45.5355,45.7116,45.4001,45.4204,206600.0
2008-09-30 15:00:00,67.06,67.59,66.79,67.26,255600.0,45.4136,45.7726,45.2308,45.5491,255600.0
2008-09-30 15:30:00,67.26,67.27,66.02,66.3,640300.0,45.5491,45.5559,44.7093,44.899,640300.0
2008-10-01 09:30:00,65.52,66.58,65.52,66.35,365800.0,44.3707,45.0886,44.3707,44.9328,365800.0
2008-10-01 10:00:00,66.39,66.39,64.67,64.98,529300.0,44.9599,44.9599,43.7951,44.0051,529300.0
2008-10-01 10:30:00,64.98,65.0,63.5,63.85,391100.0,44.0051,44.0186,43.0028,43.2398,391100.0
2008-10-01 11:00:00,63.83,65.02,63.8,64.86,289400.0,43.2263,44.0321,43.2059,43.9238,289400.0
2008-10-01 11:30:00,64.88,65.15,64.72,64.77,208700.0,43.9373,44.1202,43.829,43.8628,208700.0
2008-10-01 12:00:00,64.8,65.31,64.54,65.1,286500.0,43.8832,44.2285,43.7071,44.0863,286500.0
2008-10-01 12:30:00,65.08,66.1,65.0,65.99,271100.0,44.0728,44.7635,44.0186,44.689,271100.0
2008-10-01 13:00:00,65.97,66.01,65.3,65.35,205700.0,44.6755,44.7026,44.2218,44.2556,205700.0
2008-10-01 13:30:00,65.35,65.54,64.7,65.16,378000.0,44.2556,44.3843,43.8154,44.1269,378000.0
2008-10-01 14:00:00,65.18,66.19,65.0,66.08,346700.0,44.1405,44.8245,44.0186,44.75,346700.0
2008-10-01 14:30:00,66.06,66.13,65.47,65.76,247100.0,44.7364,44.7838,44.3369,44.5333,247100.0
2008-10-01 15:00:00,65.72,65.84,65.04,65.2,344400.0,44.5062,44.5875,44.0457,44.154,344400.0
2008-10-01 15:30:00,65.22,65.57,64.78,65.07,707300.0,44.1676,44.4046,43.8696,44.066,707300.0
2008-10-02 09:30:00,64.39,64.39,59.48,59.59,1472100.0,43.6055,43.6055,40.2804,40.3549,1472100.0
2008-10-02 10:00:00,59.6,59.76,55.66,56.58,1784500.0,40.3617,40.47,37.6935,38.3165,1784500.0
2008-10-02 10:30:00,56.66,57.54,56.11,57.04,1033300.0,38.3707,38.9666,37.9982,38.628,1033300.0
2008-10-02 11:00:00,57.03,57.14,55.69,56.89,798100.0,38.6212,38.6957,37.7138,38.5264,798100.0
2008-10-02 11:30:00,56.88,57.0,56.1,56.69,535700.0,38.5197,38.6009,37.9914,38.391,535700.0
2008-10-02 12:00:00,56.69,56.8,55.7,55.98,458700.0,38.391,38.4655,37.7206,37.9102,458700.0
2008-10-02 12:30:00,56.0,56.65,55.93,56.41,342500.0,37.9237,38.3639,37.8763,38.2014,342500.0
2008-10-02 13:00:00,56.4,56.41,55.86,55.94,389000.0,38.1946,38.2014,37.8289,37.8831,389000.0
2008-10-02 13:30:00,55.97,56.73,55.73,56.46,532500.0,37.9034,38.4181,37.7409,38.2352,532500.0
2008-10-02 14:00:00,56.47,57.2,56.38,56.63,545400.0,38.242,38.7364,38.1811,38.3504,545400.0
2008-10-02 14:30:00,56.6,57.14,56.25,56.99,452500.0,38.33,38.6957,38.093,38.5942,452500.0
2008-10-02 15:00:00,56.99,57.02,55.8,56.59,573200.0,38.5942,38.6145,37.7883,38.3233,573200.0
2008-10-02 15:30:00,56.6,56.92,56.35,56.68,770200.0,38.33,38.5467,38.1607,38.3842,770200.0
2008-10-03 09:30:00,57.93,58.54,55.56,57.58,791800.0,39.2307,39.6438,37.6257,38.9937,791800.0
2008-10-03 10:00:00,57.58,57.95,57.21,57.69,417400.0,38.9937,39.2443,38.7431,39.0682,417400.0
2008-10-03 10:30:00,57.72,59.91,57.72,59.83,507300.0,39.0885,40.5716,39.0885,40.5174,507300.0
2008-10-03 11:00:00,59.83,60.58,59.39,59.61,415600.0,40.5174,41.0253,40.2195,40.3684,415600.0
2008-10-03 11:30:00,59.63,59.87,58.46,58.5,400100.0,40.382,40.5445,39.5896,39.6167,400100.0
2008-10-03 12:00:00,58.48,58.72,57.33,57.77,377000.0,39.6032,39.7657,38.8244,39.1224,377000.0
2008-10-03 12:30:00,57.76,58.56,57.34,58.32,405900.0,39.1156,39.6574,38.8312,39.4948,405900.0
2008-10-03 13:00:00,58.28,58.88,57.0,57.48,417900.0,39.4678,39.8741,38.6009,38.926,417900.0
2008-10-03 13:30:00,57.48,57.57,56.28,56.76,571100.0,38.926,38.9869,38.1133,38.4384,571100.0
2008-10-03 14:00:00,56.77,56.87,55.07,55.44,487600.0,38.4452,38.5129,37.2939,37.5445,487600.0
2008-10-03 14:30:00,55.44,57.46,55.02,57.34,474500.0,37.5445,38.9124,37.26,38.8312,474500.0
2008-10-03 15:00:00,57.35,57.57,56.16,56.49,359700.0,38.8379,38.9869,38.0321,38.2555,359700.0
2008-10-03 15:30:00,56.49,56.92,55.72,56.11,532300.0,38.2555,38.5467,37.7341,37.9982,532300.0
2008-10-06 09:30:00,54.69,55.0,53.69,53.99,526300.0,37.0366,37.2465,36.3594,36.5625,526300.0
2008-10-06 10:00:00,53.98,54.12,52.4,52.52,487900.0,36.5558,36.6506,35.4858,35.567,487900.0
2008-10-06 10:30:00,52.54,52.85,51.01,52.83,526200.0,35.5806,35.7905,34.5444,35.777,526200.0
2008-10-06 11:00:00,52.8,53.87,52.71,53.43,380300.0,35.7566,36.4813,35.6957,36.1833,380300.0
2008-10-06 11:30:00,53.44,53.72,53.07,53.48,237700.0,36.1901,36.3797,35.9395,36.2171,237700.0
2008-10-06 12:00:00,53.49,53.81,52.95,53.08,234700.0,36.2239,36.4406,35.8582,35.9463,234700.0
2008-10-06 12:30:00,53.11,53.71,53.07,53.64,247900.0,35.9666,36.3729,35.9395,36.3255,247900.0
2008-10-06 13:00:00,53.61,54.35,53.27,54.0,345600.0,36.3052,36.8063,36.0749,36.5693,345600.0
2008-10-06 13:30:00,54.0,54.27,53.53,54.06,332600.0,36.5693,36.7521,36.251,36.6099,332600.0
2008-10-06 14:00:00,54.05,54.12,52.61,52.98,347800.0,36.6032,36.6506,35.628,35.8785,347800.0
2008-10-06 14:30:00,53.0,53.49,52.5,53.3,354000.0,35.8921,36.2239,35.5535,36.0952,354000.0
2008-10-06 15:00:00,53.29,56.38,52.95,56.23,722400.0,36.0885,38.1811,35.8582,38.0795,722400.0
2008-10-06 15:30:00,56.24,57.63,55.35,57.15,1172400.0,38.0862,39.0276,37.4835,38.7025,1172400.0
2008-10-07 09:30:00,58.21,58.84,55.93,56.9,572800.0,39.4203,39.847,37.8763,38.5332,572800.0
2008-10-07 10:00:00,56.9,57.99,56.48,57.88,455900.0,38.5332,39.2714,38.2488,39.1969,455900.0
2008-10-07 10:30:00,57.94,57.99,56.79,57.07,367200.0,39.2375,39.2714,38.4587,38.6483,367200.0
2008-10-07 11:00:00,57.08,57.25,56.01,56.52,266800.0,38.6551,38.7702,37.9305,38.2759,266800.0
2008-10-07 11:30:00,56.5,57.6,56.47,57.37,318900.0,38.2623,39.0072,38.242,38.8515,318900.0
2008-10-07 12:00:00,57.37,57.42,56.06,56.24,219000.0,38.8515,38.8854,37.9643,38.0862,219000.0
2008-10-07 12:30:00,56.24,56.5,55.49,55.9,236900.0,38.0862,38.2623,37.5783,37.856,236900.0
2008-10-07 13:00:00,55.92,56.6,55.37,55.59,234800.0,37.8695,38.33,37.4971,37.6461,234800.0
2008-10-07 13:30:00,55.55,56.15,54.65,54.69,237000.0,37.619,38.0253,37.0095,37.0366,237000.0
2008-10-07 14:00:00,54.69,56.43,54.56,55.66,298000.0,37.0366,38.2149,36.9485,37.6935,298000.0
2008-10-07 14:30:00,55.68,56.2,54.75,54.97,317700.0,37.707,38.0592,37.0772,37.2262,317700.0
2008-10-07 15:00:00,54.97,55.47,54.41,55.22,361100.0,37.2262,37.5648,36.847,37.3955,361100.0
2008-10-07 15:30:00,55.24,55.64,54.35,54.54,692700.0,37.409,37.6799,36.8063,36.935,692700.0
2008-10-08 09:30:00,52.32,56.68,51.05,55.92,1113100.0,35.4316,38.3842,34.5715,37.8695,1113100.0
2008-10-08 10:00:00,55.88,57.09,55.12,55.64,857300.0,37.8424,38.6619,37.3278,37.6799,857300.0
2008-10-08 10:30:00,55.66,56.16,54.5,54.85,611200.0,37.6935,38.0321,36.9079,37.1449,611200.0
2008-10-08 11:00:00,54.8,55.09,54.07,54.53,492000.0,37.1111,37.3075,36.6167,36.9282,492000.0
2008-10-08 11:30:00,54.54,54.71,53.11,54.58,443300.0,36.935,37.0501,35.9666,36.9621,443300.0
2008-10-08 12:00:00,54.53,54.53,53.13,53.59,300400.0,36.9282,36.9282,35.9801,36.2916,300400.0
2008-10-08 12:30:00,53.53,54.59,53.4,54.4,305000.0,36.251,36.9688,36.163,36.8402,305000.0
2008-10-08 13:00:00,54.4,55.51,54.34,54.47,412500.0,36.8402,37.5919,36.7995,36.8876,412500.0
2008-10-08 13:30:00,54.43,56.49,54.27,56.39,277900.0,36.8605,38.2555,36.7521,38.1878,277900.0
2008-10-08 14:00:00,56.37,57.35,56.14,56.85,368300.0,38.1743,38.8379,38.0185,38.4993,368300.0
2008-10-08 14:30:00,56.81,57.02,55.8,56.43,413000.0,38.4723,38.6145,37.7883,38.2149,413000.0
2008-10-08 15:00:00,56.48,57.3,55.93,57.16,464500.0,38.2488,38.8041,37.8763,38.7093,464500.0
2008-10-08 15:30:00,57.08,57.72,54.84,54.85,716100.0,38.6551,39.0885,37.1382,37.1449,716100.0
2008-10-09 09:30:00,55.01,57.82,54.76,56.8,437900.0,37.2533,39.1562,37.084,38.4655,437900.0
2008-10-09 10:00:00,56.78,57.28,56.03,56.03,319100.0,38.4519,38.7905,37.944,37.944,319100.0
2008-10-09 10:30:00,56.04,56.54,54.7,55.0,477200.0,37.9508,38.2894,37.0433,37.2465,477200.0
2008-10-09 11:00:00,55.0,55.51,54.27,55.1,302200.0,37.2465,37.5919,36.7521,37.3142,302200.0
2008-10-09 11:30:00,55.14,56.54,55.03,55.89,356700.0,37.3413,38.2894,37.2668,37.8492,356700.0
2008-10-09 12:00:00,55.88,56.79,55.8,56.54,283000.0,37.8424,38.4587,37.7883,38.2894,283000.0
2008-10-09 12:30:00,56.55,56.81,56.23,56.61,296900.0,38.2962,38.4723,38.0795,38.3368,296900.0
2008-10-09 13:00:00,56.6,57.48,56.33,57.16,186000.0,38.33,38.926,38.1472,38.7093,186000.0
2008-10-09 13:30:00,57.08,57.48,56.65,57.04,306500.0,38.6551,38.926,38.3639,38.628,306500.0
2008-10-09 14:00:00,57.02,57.29,56.09,56.17,260500.0,38.6145,38.7973,37.9847,38.0388,260500.0
2008-10-09 14:30:00,56.2,56.21,54.95,55.01,324000.0,38.0592,38.0659,37.2126,37.2533,324000.0
2008-10-09 15:00:00,54.98,55.08,53.63,53.89,585200.0,37.233,37.3007,36.3187,36.4948,585200.0
2008-10-09 15:30:00,53.89,54.13,52.0,53.26,1014600.0,36.4948,36.6573,35.2149,36.0682,1014600.0
2008-10-10 09:30:00,48.67,51.0,45.06,48.99,1059100.0,32.9598,34.5377,30.515,33.1765,1059100.0
2008-10-10 10:00:00,49.0,52.0,48.98,50.31,843200.0,33.1832,35.2149,33.1697,34.0704,843200.0
2008-10-10 10:30:00,50.32,50.69,48.86,49.1,540800.0,34.0772,34.3277,33.0884,33.251,540800.0
2008-10-10 11:00:00,49.12,49.64,48.27,48.38,315700.0,33.2645,33.6167,32.6889,32.7634,315700.0
2008-10-10 11:30:00,48.37,49.03,47.59,48.64,507400.0,32.7566,33.2036,32.2284,32.9395,507400.0
2008-10-10 12:00:00,48.65,49.77,48.29,48.85,444400.0,32.9462,33.7047,32.7024,33.0817,444400.0
2008-10-10 12:30:00,48.82,49.63,48.33,48.88,389800.0,33.0614,33.6099,32.7295,33.102,389800.0
2008-10-10 13:00:00,48.91,48.96,47.83,48.64,375300.0,33.1223,33.1562,32.3909,32.9395,375300.0
2008-10-10 13:30:00,48.64,48.72,47.26,48.13,489200.0,32.9395,32.9936,32.0049,32.5941,489200.0
2008-10-10 14:00:00,48.12,49.64,47.83,48.15,533300.0,32.5873,33.6167,32.3909,32.6076,533300.0
2008-10-10 14:30:00,48.14,49.45,47.74,49.44,640900.0,32.6008,33.488,32.33,33.4812,640900.0
2008-10-10 15:00:00,49.41,52.55,49.27,52.33,1058900.0,33.4609,35.5873,33.3661,35.4384,1058900.0
2008-10-10 15:30:00,52.26,55.0,51.19,52.26,1010000.0,35.391,37.2465,34.6663,35.391,1010000.0
2008-10-13 09:30:00,54.52,55.35,52.0,53.15,677700.0,36.9214,37.4835,35.2149,35.9937,677700.0
2008-10-13 10:00:00,53.15,54.94,53.1,54.94,576200.0,35.9937,37.2059,35.9598,37.2059,576200.0
2008-10-13 10:30:00,54.94,55.7,54.69,55.56,384100.0,37.2059,37.7206,37.0366,37.6257,384100.0
2008-10-13 11:00:00,55.53,55.73,54.39,54.74,199600.0,37.6054,37.7409,36.8334,37.0704,199600.0
2008-10-13 11:30:00,54.75,55.54,54.73,54.73,202700.0,37.0772,37.6122,37.0637,37.0637,202700.0
2008-10-13 12:00:00,54.72,55.06,54.52,54.98,162500.0,37.0569,37.2871,36.9214,37.233,162500.0
2008-10-13 12:30:00,54.98,55.84,54.97,55.69,198600.0,37.233,37.8154,37.2262,37.7138,198600.0
2008-10-13 13:00:00,55.69,55.78,55.34,55.52,206800.0,37.7138,37.7747,37.4768,37.5987,206800.0
2008-10-13 13:30:00,55.52,55.55,54.4,54.56,199200.0,37.5987,37.619,36.8402,36.9485,199200.0
2008-10-13 14:00:00,54.59,55.35,54.4,54.84,283200.0,36.9688,37.4835,36.8402,37.1382,283200.0
2008-10-13 14:30:00,54.87,56.07,54.71,55.99,306800.0,37.1585,37.9711,37.0501,37.9169,306800.0
2008-10-13 15:00:00,55.96,57.49,55.94,57.33,630500.0,37.8966,38.9328,37.8831,38.8244,630500.0
2008-10-13 15:30:00,57.33,57.67,56.56,57.63,1017000.0,38.8244,39.0547,38.303,39.0276,1017000.0
2008-10-14 09:30:00,60.3,60.66,57.27,57.53,583600.0,40.8357,41.0795,38.7838,38.9598,583600.0
2008-10-14 10:00:00,57.55,58.31,56.38,56.87,544800.0,38.9734,39.4881,38.1811,38.5129,544800.0
2008-10-14 10:30:00,56.9,57.22,54.81,56.11,359900.0,38.5332,38.7499,37.1178,37.9982,359900.0
2008-10-14 11:00:00,56.12,56.51,55.42,56.13,329100.0,38.005,38.2691,37.5309,38.0118,329100.0
2008-10-14 11:30:00,56.13,57.02,55.71,56.5,353600.0,38.0118,38.6145,37.7273,38.2623,353600.0
2008-10-14 12:00:00,56.44,56.8,56.1,56.74,231000.0,38.2217,38.4655,37.9914,38.4248,231000.0
2008-10-14 12:30:00,56.72,57.12,56.54,56.54,272800.0,38.4113,38.6822,38.2894,38.2894,272800.0
2008-10-14 13:00:00,56.54,56.79,56.17,56.44,165700.0,38.2894,38.4587,38.0388,38.2217,165700.0
2008-10-14 13:30:00,56.45,56.73,55.86,56.22,279000.0,38.2285,38.4181,37.8289,38.0727,279000.0
2008-10-14 14:00:00,56.2,56.37,54.36,55.1,393600.0,38.0592,38.1743,36.8131,37.3142,393600.0
2008-10-14 14:30:00,55.1,55.24,53.62,54.0,608800.0,37.3142,37.409,36.312,36.5693,608800.0
2008-10-14 15:00:00,54.0,55.55,53.84,55.55,640100.0,36.5693,37.619,36.4609,37.619,640100.0
2008-10-14 15:30:00,55.58,56.21,54.38,55.38,757400.0,37.6393,38.0659,36.8266,37.5038,757400.0
2008-10-15 09:30:00,55.14,55.14,49.67,52.9,929100.0,37.3413,37.3413,33.637,35.8244,929100.0
2008-10-15 10:00:00,52.94,53.04,52.0,52.99,531200.0,35.8515,35.9192,35.2149,35.8853,531200.0
2008-10-15 10:30:00,52.97,53.49,51.94,52.03,535500.0,35.8718,36.2239,35.1742,35.2352,535500.0
2008-10-15 11:00:00,52.04,52.19,51.22,51.32,428200.0,35.242,35.3435,34.6867,34.7544,428200.0
2008-10-15 11:30:00,51.34,52.23,51.3,52.11,270900.0,34.7679,35.3706,34.7408,35.2894,270900.0
2008-10-15 12:00:00,52.08,52.25,50.54,50.74,417300.0,35.2691,35.3842,34.2262,34.3616,417300.0
2008-10-15 12:30:00,50.77,51.98,50.74,51.78,225400.0,34.3819,35.2013,34.3616,35.0659,225400.0
2008-10-15 13:00:00,51.77,51.77,50.55,50.75,300300.0,35.0591,35.0591,34.2329,34.3684,300300.0
2008-10-15 13:30:00,50.78,50.85,49.14,49.29,455400.0,34.3887,34.4361,33.2781,33.3796,455400.0
2008-10-15 14:00:00,49.29,50.04,48.78,49.88,706600.0,33.3796,33.8875,33.0343,33.7792,706600.0
2008-10-15 14:30:00,49.88,51.34,49.63,50.62,449000.0,33.7792,34.7679,33.6099,34.2803,449000.0
2008-10-15 15:00:00,50.6,51.7,50.34,50.63,475400.0,34.2668,35.0117,34.0907,34.2871,475400.0
2008-10-15 15:30:00,50.58,51.19,50.0,50.42,657800.0,34.2532,34.6663,33.8605,34.1449,657800.0
2008-10-16 09:30:00,51.24,52.7,49.83,51.72,651300.0,34.7002,35.6889,33.7453,35.0253,651300.0
2008-10-16 10:00:00,51.78,51.78,48.52,49.51,776400.0,35.0659,35.0659,32.8582,33.5286,776400.0
2008-10-16 10:30:00,49.54,49.63,48.63,48.66,484200.0,33.5489,33.6099,32.9327,32.953,484200.0
2008-10-16 11:00:00,48.69,49.34,48.13,48.75,584800.0,32.9733,33.4135,32.5941,33.0139,584800.0
2008-10-16 11:30:00,48.75,50.1,48.66,49.72,547400.0,33.0139,33.9282,32.953,33.6708,547400.0
2008-10-16 12:00:00,49.72,51.26,48.92,50.13,477000.0,33.6708,34.7137,33.1291,33.9485,477000.0
2008-10-16 12:30:00,50.1,50.68,49.47,49.81,407800.0,33.9282,34.321,33.5015,33.7318,407800.0
2008-10-16 13:00:00,49.82,51.15,49.69,50.48,310200.0,33.7386,34.6392,33.6505,34.1855,310200.0
2008-10-16 13:30:00,50.46,51.32,49.92,51.03,285400.0,34.172,34.7544,33.8063,34.558,285400.0
2008-10-16 14:00:00,51.07,51.19,50.17,50.4,217300.0,34.5851,34.6663,33.9756,34.1313,217300.0
2008-10-16 14:30:00,50.43,51.88,50.26,51.59,395300.0,34.1517,35.1336,34.0365,34.9372,395300.0
2008-10-16 15:00:00,51.51,52.94,51.22,52.55,438800.0,34.883,35.8515,34.6867,35.5873,438800.0
2008-10-16 15:30:00,52.57,53.13,51.8,53.0,735300.0,35.6009,35.9801,35.0794,35.8921,735300.0
2008-10-17 09:30:00,51.6,52.95,50.84,52.9,719900.0,34.944,35.8582,34.4293,35.8244,719900.0
2008-10-17 10:00:00,52.92,53.36,52.33,53.34,531500.0,35.8379,36.1359,35.4384,36.1223,531500.0
2008-10-17 10:30:00,53.32,54.21,52.82,53.37,317700.0,36.1088,36.7115,35.7702,36.1427,317700.0
2008-10-17 11:00:00,53.43,54.38,53.37,53.79,362700.0,36.1833,36.8266,36.1427,36.4271,362700.0
2008-10-17 11:30:00,53.82,53.97,53.2,53.28,260100.0,36.4474,36.549,36.0275,36.0817,260100.0
2008-10-17 12:00:00,53.31,53.97,53.14,53.52,164300.0,36.102,36.549,35.9869,36.2442,164300.0
2008-10-17 12:30:00,53.52,55.47,53.31,55.13,291400.0,36.2442,37.5648,36.102,37.3345,291400.0
2008-10-17 13:00:00,55.13,55.68,54.61,54.95,286800.0,37.3345,37.707,36.9824,37.2126,286800.0
2008-10-17 13:30:00,54.91,55.9,54.64,54.77,393200.0,37.1856,37.856,37.0027,37.0907,393200.0
2008-10-17 14:00:00,54.82,55.28,53.98,54.2,195100.0,37.1246,37.4361,36.5558,36.7047,195100.0
2008-10-17 14:30:00,54.19,54.58,53.3,53.8,316400.0,36.698,36.9621,36.0952,36.4339,316400.0
2008-10-17 15:00:00,53.82,54.34,52.28,52.77,393200.0,36.4474,36.7995,35.4045,35.7363,393200.0
2008-10-17 15:30:00,52.8,53.27,52.19,52.54,538100.0,35.7566,36.0749,35.3435,35.5806,538100.0
2008-10-20 09:30:00,53.2,55.11,52.5,55.0,416300.0,36.0275,37.321,35.5535,37.2465,416300.0
2008-10-20 10:00:00,55.06,55.54,54.06,54.24,381500.0,37.2871,37.6122,36.6099,36.7318,381500.0
2008-10-20 10:30:00,54.24,54.56,53.36,53.61,377600.0,36.7318,36.9485,36.1359,36.3052,377600.0
2008-10-20 11:00:00,53.6,53.9,52.83,53.87,295100.0,36.2984,36.5016,35.777,36.4813,295100.0
2008-10-20 11:30:00,53.85,54.53,53.84,54.12,286700.0,36.4677,36.9282,36.4609,36.6506,286700.0
2008-10-20 12:00:00,54.16,54.68,53.76,53.98,252000.0,36.6776,37.0298,36.4068,36.5558,252000.0
2008-10-20 12:30:00,53.98,54.34,53.82,53.97,139400.0,36.5558,36.7995,36.4474,36.549,139400.0
2008-10-20 13:00:00,53.98,54.7,53.67,54.49,159900.0,36.5558,37.0433,36.3458,36.9011,159900.0
2008-10-20 13:30:00,54.53,55.07,54.35,54.92,182500.0,36.9282,37.2939,36.8063,37.1923,182500.0
2008-10-20 14:00:00,54.92,55.46,54.53,54.77,351800.0,37.1923,37.558,36.9282,37.0907,351800.0
2008-10-20 14:30:00,54.83,55.11,54.37,55.06,149200.0,37.1314,37.321,36.8199,37.2871,149200.0
2008-10-20 15:00:00,55.06,55.19,54.46,55.06,254300.0,37.2871,37.3752,36.8808,37.2871,254300.0
2008-10-20 15:30:00,55.01,55.97,54.83,55.71,538100.0,37.2533,37.9034,37.1314,37.7273,538100.0
2008-10-21 09:30:00,55.3,55.86,54.75,55.75,383500.0,37.4497,37.8289,37.0772,37.7544,383500.0
2008-10-21 10:00:00,55.76,57.53,55.65,56.95,383600.0,37.7612,38.9598,37.6867,38.5671,383600.0
2008-10-21 10:30:00,56.94,57.13,56.05,56.28,300100.0,38.5603,38.689,37.9576,38.1133,300100.0
2008-10-21 11:00:00,56.29,56.84,55.84,56.02,269600.0,38.1201,38.4926,37.8154,37.9373,269600.0
2008-10-21 11:30:00,56.06,56.38,54.89,54.99,202900.0,37.9643,38.1811,37.172,37.2397,202900.0
2008-10-21 12:00:00,54.94,55.41,54.58,55.19,241000.0,37.2059,37.5242,36.9621,37.3752,241000.0
2008-10-21 12:30:00,55.17,55.53,54.72,54.73,108300.0,37.3616,37.6054,37.0569,37.0637,108300.0
2008-10-21 13:00:00,54.73,55.84,54.7,54.94,126600.0,37.0637,37.8154,37.0433,37.2059,126600.0
2008-10-21 13:30:00,55.0,55.79,54.77,55.11,174100.0,37.2465,37.7815,37.0907,37.321,174100.0
2008-10-21 14:00:00,55.11,55.16,54.67,54.81,508700.0,37.321,37.3549,37.023,37.1178,508700.0
2008-10-21 14:30:00,54.8,55.58,54.7,55.12,274900.0,37.1111,37.6393,37.0433,37.3278,274900.0
2008-10-21 15:00:00,55.12,55.62,54.25,54.35,287000.0,37.3278,37.6664,36.7386,36.8063,287000.0
2008-10-21 15:30:00,54.35,54.41,53.68,53.87,684100.0,36.8063,36.847,36.3526,36.4813,684100.0
2008-10-22 09:30:00,54.65,56.45,53.14,55.62,1234500.0,37.0095,38.2285,35.9869,37.6664,1234500.0
2008-10-22 10:00:00,55.61,56.01,54.83,55.29,893000.0,37.6596,37.9305,37.1314,37.4429,893000.0
2008-10-22 10:30:00,55.32,55.83,54.74,55.7,672000.0,37.4632,37.8086,37.0704,37.7206,672000.0
2008-10-22 11:00:00,55.7,55.91,55.02,55.19,312100.0,37.7206,37.8628,37.26,37.3752,312100.0
2008-10-22 11:30:00,55.17,56.1,55.05,55.95,265500.0,37.3616,37.9914,37.2804,37.8899,265500.0
2008-10-22 12:00:00,55.95,55.95,55.23,55.29,226700.0,37.8899,37.8899,37.4023,37.4429,226700.0
2008-10-22 12:30:00,55.29,55.43,54.9,55.09,164200.0,37.4429,37.5377,37.1788,37.3075,164200.0
2008-10-22 13:00:00,55.06,55.16,54.14,54.49,314800.0,37.2871,37.3549,36.6641,36.9011,314800.0
2008-10-22 13:30:00,54.46,54.88,53.86,54.8,405000.0,36.8808,37.1652,36.4745,37.1111,405000.0
2008-10-22 14:00:00,54.8,54.87,54.15,54.49,241600.0,37.1111,37.1585,36.6709,36.9011,241600.0
2008-10-22 14:30:00,54.5,54.5,53.22,53.55,429200.0,36.9079,36.9079,36.0411,36.2646,429200.0
2008-10-22 15:00:00,53.55,53.75,52.61,53.39,672100.0,36.2646,36.4,35.628,36.1562,672100.0
2008-10-22 15:30:00,53.39,54.93,53.02,54.83,1143400.0,36.1562,37.1991,35.9056,37.1314,1143400.0
2008-10-23 09:30:00,55.9,56.43,53.93,54.99,562600.0,37.856,38.2149,36.5219,37.2397,562600.0
2008-10-23 10:00:00,55.0,56.06,54.56,54.57,505800.0,37.2465,37.9643,36.9485,36.9553,505800.0
2008-10-23 10:30:00,54.6,55.9,54.49,55.87,334100.0,36.9756,37.856,36.9011,37.8357,334100.0
2008-10-23 11:00:00,55.87,56.04,54.17,54.28,254200.0,37.8357,37.9508,36.6844,36.7589,254200.0
2008-10-23 11:30:00,54.34,54.84,54.02,54.59,256400.0,36.7995,37.1382,36.5828,36.9688,256400.0
2008-10-23 12:00:00,54.57,54.57,53.1,53.29,373200.0,36.9553,36.9553,35.9598,36.0885,373200.0
2008-10-23 12:30:00,53.29,53.46,51.91,52.03,553500.0,36.0885,36.2036,35.1539,35.2352,553500.0
2008-10-23 13:00:00,52.03,52.46,51.63,51.72,551700.0,35.2352,35.5264,34.9643,35.0253,551700.0
2008-10-23 13:30:00,51.78,52.13,51.49,51.78,437000.0,35.0659,35.3029,34.8695,35.0659,437000.0
2008-10-23 14:00:00,51.75,52.22,50.96,52.14,544500.0,35.0456,35.3639,34.5106,35.3097,544500.0
2008-10-23 14:30:00,52.1,53.09,51.83,52.78,558700.0,35.2826,35.953,35.0998,35.7431,558700.0
2008-10-23 15:00:00,52.8,54.7,52.36,53.29,580900.0,35.7566,37.0433,35.4587,36.0885,580900.0
2008-10-23 15:30:00,53.29,54.94,52.36,54.71,719400.0,36.0885,37.2059,35.4587,37.0501,719400.0
2008-10-24 09:30:00,50.5,53.44,50.5,52.65,662600.0,34.1991,36.1901,34.1991,35.6551,662600.0
2008-10-24 10:00:00,52.68,53.24,51.0,51.68,570200.0,35.6754,36.0546,34.5377,34.9982,570200.0
2008-10-24 10:30:00,51.71,52.87,51.47,52.54,322300.0,35.0185,35.804,34.856,35.5806,322300.0
2008-10-24 11:00:00,52.55,52.78,51.57,52.65,249500.0,35.5873,35.7431,34.9237,35.6551,249500.0
2008-10-24 11:30:00,52.67,53.5,52.2,52.68,186700.0,35.6686,36.2307,35.3503,35.6754,186700.0
2008-10-24 12:00:00,52.63,52.97,52.18,52.4,222200.0,35.6415,35.8718,35.3368,35.4858,222200.0
2008-10-24 12:30:00,52.4,52.9,52.07,52.43,217800.0,35.4858,35.8244,35.2623,35.5061,217800.0
2008-10-24 13:00:00,52.41,53.25,52.41,52.95,246300.0,35.4925,36.0614,35.4925,35.8582,246300.0
2008-10-24 13:30:00,52.96,53.05,51.8,52.07,392700.0,35.865,35.9259,35.0794,35.2623,392700.0
2008-10-24 14:00:00,52.02,53.31,51.98,52.66,374700.0,35.2284,36.102,35.2013,35.6618,374700.0
2008-10-24 14:30:00,52.67,54.26,52.27,54.17,356300.0,35.6686,36.7454,35.3977,36.6844,356300.0
2008-10-24 15:00:00,54.18,54.95,53.09,53.87,423700.0,36.6912,37.2126,35.953,36.4813,423700.0
2008-10-24 15:30:00,53.89,54.02,52.92,52.97,620100.0,36.4948,36.5828,35.8379,35.8718,620100.0
2008-10-27 09:30:00,53.04,54.92,52.01,54.8,415000.0,35.9192,37.1923,35.2216,37.1111,415000.0
2008-10-27 10:00:00,54.85,55.3,53.85,54.45,466000.0,37.1449,37.4497,36.4677,36.874,466000.0
2008-10-27 10:30:00,54.46,55.28,53.3,55.28,375100.0,36.8808,37.4361,36.0952,37.4361,375100.0
2008-10-27 11:00:00,55.27,55.49,54.01,54.45,314300.0,37.4294,37.5783,36.5761,36.874,314300.0
2008-10-27 11:30:00,54.43,54.5,53.43,54.41,315500.0,36.8605,36.9079,36.1833,36.847,315500.0
2008-10-27 12:00:00,54.41,55.04,53.63,53.77,375000.0,36.847,37.2736,36.3187,36.4135,375000.0
2008-10-27 12:30:00,53.75,55.73,53.59,55.7,261300.0,36.4,37.7409,36.2916,37.7206,261300.0
2008-10-27 13:00:00,55.69,55.89,54.91,55.89,242900.0,37.7138,37.8492,37.1856,37.8492,242900.0
2008-10-27 13:30:00,55.91,56.0,54.85,54.96,213100.0,37.8628,37.9237,37.1449,37.2194,213100.0
2008-10-27 14:00:00,54.93,55.03,53.79,53.89,259000.0,37.1991,37.2668,36.4271,36.4948,259000.0
2008-10-27 14:30:00,53.95,54.28,53.25,53.32,275900.0,36.5354,36.7589,36.0614,36.1088,275900.0
2008-10-27 15:00:00,53.3,54.98,53.28,54.12,317900.0,36.0952,37.233,36.0817,36.6506,317900.0
2008-10-27 15:30:00,54.13,54.4,52.3,52.37,560900.0,36.6573,36.8402,35.418,35.4654,560900.0
2008-10-28 09:30:00,53.84,54.56,53.26,54.06,364300.0,36.4609,36.9485,36.0682,36.6099,364300.0
2008-10-28 10:00:00,54.06,54.09,52.28,52.83,434200.0,36.6099,36.6302,35.4045,35.777,434200.0
2008-10-28 10:30:00,52.81,52.92,51.29,51.41,271000.0,35.7634,35.8379,34.7341,34.8153,271000.0
2008-10-28 11:00:00,51.35,52.86,51.34,52.6,280900.0,34.7747,35.7973,34.7679,35.6212,280900.0
2008-10-28 11:30:00,52.57,53.39,52.55,52.69,211200.0,35.6009,36.1562,35.5873,35.6822,211200.0
2008-10-28 12:00:00,52.69,52.98,52.26,52.49,206900.0,35.6822,35.8785,35.391,35.5467,206900.0
2008-10-28 12:30:00,52.52,53.73,52.49,53.54,182300.0,35.567,36.3864,35.5467,36.2578,182300.0
2008-10-28 13:00:00,53.58,54.4,53.35,54.03,192100.0,36.2849,36.8402,36.1291,36.5896,192100.0
2008-10-28 13:30:00,54.06,54.27,53.31,53.54,236100.0,36.6099,36.7521,36.102,36.2578,236100.0
2008-10-28 14:00:00,53.5,54.72,53.43,54.62,261100.0,36.2307,37.0569,36.1833,36.9892,261100.0
2008-10-28 14:30:00,54.65,55.54,54.64,55.31,360600.0,37.0095,37.6122,37.0027,37.4564,360600.0
2008-10-28 15:00:00,55.32,56.17,54.84,55.78,488600.0,37.4632,38.0388,37.1382,37.7747,488600.0
2008-10-28 15:30:00,55.78,57.45,55.11,57.26,854300.0,37.7747,38.9057,37.321,38.777,854300.0
2008-10-29 09:30:00,58.18,58.18,56.27,57.16,410000.0,39.4,39.4,38.1066,38.7093,410000.0
2008-10-29 10:00:00,57.13,57.83,56.85,56.86,293800.0,38.689,39.163,38.4993,38.5061,293800.0
2008-10-29 10:30:00,56.86,56.99,55.9,56.73,478200.0,38.5061,38.5942,37.856,38.4181,478200.0
2008-10-29 11:00:00,56.71,57.5,56.64,57.05,509200.0,38.4045,38.9395,38.3571,38.6348,509200.0
2008-10-29 11:30:00,57.08,58.15,57.01,58.15,358900.0,38.6551,39.3797,38.6077,39.3797,358900.0
2008-10-29 12:00:00,58.16,58.75,57.91,58.73,222700.0,39.3865,39.786,39.2172,39.7725,222700.0
2008-10-29 12:30:00,58.74,60.0,58.74,58.91,422100.0,39.7793,40.6325,39.7793,39.8944,422100.0
2008-10-29 13:00:00,58.95,59.58,58.64,59.36,163700.0,39.9215,40.3481,39.7115,40.1991,163700.0
2008-10-29 13:30:00,59.37,60.19,59.36,59.88,236500.0,40.2059,40.7612,40.1991,40.5513,236500.0
2008-10-29 14:00:00,59.82,60.03,58.66,59.01,385100.0,40.5107,40.6529,39.7251,39.9621,385100.0
2008-10-29 14:30:00,59.07,60.45,58.38,60.33,516600.0,40.0027,40.9373,39.5355,40.856,516600.0
2008-10-29 15:00:00,60.32,62.57,60.11,61.54,581600.0,40.8493,42.373,40.707,41.6755,581600.0
2008-10-29 15:30:00,61.54,61.75,57.52,57.81,986800.0,41.6755,41.8177,38.9531,39.1495,986800.0
2008-10-30 09:30:00,59.86,61.16,59.25,60.0,520700.0,40.5377,41.4181,40.1246,40.6325,520700.0
2008-10-30 10:00:00,59.99,60.0,58.75,58.77,481100.0,40.6258,40.6325,39.786,39.7996,481100.0
2008-10-30 10:30:00,58.79,59.23,57.36,57.56,447500.0,39.8131,40.1111,38.8447,38.9802,447500.0
2008-10-30 11:00:00,57.58,58.1,57.56,57.87,294300.0,38.9937,39.3459,38.9802,39.1901,294300.0
2008-10-30 11:30:00,57.87,58.26,57.02,57.53,261600.0,39.1901,39.4542,38.6145,38.9598,261600.0
2008-10-30 12:00:00,57.51,58.0,56.89,57.06,248700.0,38.9463,39.2781,38.5264,38.6416,248700.0
2008-10-30 12:30:00,57.06,57.71,56.61,56.68,312500.0,38.6416,39.0817,38.3368,38.3842,312500.0
2008-10-30 13:00:00,56.65,57.62,56.39,56.4,213700.0,38.3639,39.0208,38.1878,38.1946,213700.0
2008-10-30 13:30:00,56.4,57.27,56.4,57.17,218000.0,38.1946,38.7838,38.1946,38.716,218000.0
2008-10-30 14:00:00,57.15,58.08,57.14,57.78,282500.0,38.7025,39.3323,38.6957,39.1291,282500.0
2008-10-30 14:30:00,57.77,58.34,57.61,58.3,477700.0,39.1224,39.5084,39.014,39.4813,477700.0
2008-10-30 15:00:00,58.3,58.81,57.53,58.48,535500.0,39.4813,39.8267,38.9598,39.6032,535500.0
2008-10-30 15:30:00,58.48,59.03,57.66,58.72,741200.0,39.6032,39.9757,39.0479,39.7657,741200.0
2008-10-31 09:30:00,58.83,58.83,57.51,58.54,246500.0,39.8402,39.8402,38.9463,39.6438,246500.0
2008-10-31 10:00:00,58.55,59.29,58.48,58.82,285200.0,39.6506,40.1517,39.6032,39.8334,285200.0
2008-10-31 10:30:00,58.82,59.17,58.02,58.38,243900.0,39.8334,40.0705,39.2917,39.5355,243900.0
2008-10-31 11:00:00,58.37,60.32,58.37,59.73,294400.0,39.5287,40.8493,39.5287,40.4497,294400.0
2008-10-31 11:30:00,59.74,60.74,59.68,59.71,326500.0,40.4565,41.1337,40.4158,40.4362,326500.0
2008-10-31 12:00:00,59.71,59.74,58.85,59.51,248900.0,40.4362,40.4565,39.8538,40.3007,248900.0
2008-10-31 12:30:00,59.45,60.25,58.92,60.13,145900.0,40.2601,40.8019,39.9012,40.7206,145900.0
2008-10-31 13:00:00,60.13,61.37,60.03,60.97,192700.0,40.7206,41.5603,40.6529,41.2894,192700.0
2008-10-31 13:30:00,60.96,61.58,60.63,60.83,252500.0,41.2827,41.7025,41.0592,41.1946,252500.0
2008-10-31 14:00:00,60.85,61.46,60.14,60.57,220600.0,41.2082,41.6213,40.7274,41.0186,220600.0
2008-10-31 14:30:00,60.58,61.13,60.3,60.74,284300.0,41.0253,41.3978,40.8357,41.1337,284300.0
2008-10-31 15:00:00,60.9,61.27,59.67,60.07,347200.0,41.242,41.4926,40.4091,40.68,347200.0
2008-10-31 15:30:00,60.06,60.66,59.09,59.97,670400.0,40.6732,41.0795,40.0163,40.6122,670400.0
2008-11-03 09:30:00,60.69,61.42,59.91,59.91,320500.0,41.0998,41.5942,40.5716,40.5716,320500.0
2008-11-03 10:00:00,59.9,60.26,59.5,60.0,430800.0,40.5648,40.8086,40.2939,40.6325,430800.0
2008-11-03 10:30:00,59.94,60.51,59.66,60.0,281500.0,40.5919,40.9779,40.4023,40.6325,281500.0
2008-11-03 11:00:00,59.99,60.34,59.29,59.31,215000.0,40.6258,40.8628,40.1517,40.1653,215000.0
2008-11-03 11:30:00,59.32,59.79,59.18,59.57,179100.0,40.172,40.4903,40.0772,40.3413,179100.0
2008-11-03 12:00:00,59.63,59.72,59.21,59.48,154800.0,40.382,40.4429,40.0976,40.2804,154800.0
2008-11-03 12:30:00,59.49,59.64,59.08,59.37,183300.0,40.2872,40.3888,40.0095,40.2059,183300.0
2008-11-03 13:00:00,59.38,59.64,58.7,58.86,159600.0,40.2127,40.3888,39.7522,39.8605,159600.0
2008-11-03 13:30:00,58.85,59.16,58.4,58.58,148900.0,39.8538,40.0637,39.549,39.6709,148900.0
2008-11-03 14:00:00,58.64,58.8,58.31,58.75,205700.0,39.7115,39.8199,39.4881,39.786,205700.0
2008-11-03 14:30:00,58.75,58.98,58.27,58.3,187500.0,39.786,39.9418,39.461,39.4813,187500.0
2008-11-03 15:00:00,58.3,58.74,58.08,58.58,297900.0,39.4813,39.7793,39.3323,39.6709,297900.0
2008-11-03 15:30:00,58.58,58.76,58.26,58.54,583600.0,39.6709,39.7928,39.4542,39.6438,583600.0
2008-11-04 09:30:00,60.0,60.43,59.51,60.31,290400.0,40.6325,40.9237,40.3007,40.8425,290400.0
2008-11-04 10:00:00,60.31,61.0,59.95,60.97,244600.0,40.8425,41.3098,40.5987,41.2894,244600.0
2008-11-04 10:30:00,61.0,61.81,60.9,61.42,216800.0,41.3098,41.8583,41.242,41.5942,216800.0
2008-11-04 11:00:00,61.41,61.94,60.49,60.49,280800.0,41.5874,41.9463,40.9644,40.9644,280800.0
2008-11-04 11:30:00,60.47,61.05,60.47,60.86,240100.0,40.9508,41.3436,40.9508,41.2149,240100.0
2008-11-04 12:00:00,60.85,60.86,60.54,60.69,265600.0,41.2082,41.2149,40.9982,41.0998,265600.0
2008-11-04 12:30:00,60.69,61.14,60.67,61.13,233700.0,41.0998,41.4046,41.0863,41.3978,233700.0
2008-11-04 13:00:00,61.1,61.72,61.06,61.69,175800.0,41.3775,41.7973,41.3504,41.777,175800.0
2008-11-04 13:30:00,61.69,62.2,61.53,61.9,182800.0,41.777,42.1224,41.6687,41.9192,182800.0
2008-11-04 14:00:00,61.92,62.0,61.47,61.97,222900.0,41.9328,41.987,41.628,41.9667,222900.0
2008-11-04 14:30:00,61.98,62.04,60.94,61.02,356400.0,41.9734,42.0141,41.2691,41.3233,356400.0
2008-11-04 15:00:00,61.04,61.18,60.76,61.03,607800.0,41.3368,41.4317,41.1472,41.3301,607800.0
2008-11-04 15:30:00,61.02,61.48,60.79,60.9,1245600.0,41.3233,41.6348,41.1675,41.242,1245600.0
2008-11-05 09:30:00,60.14,60.55,59.28,59.54,402600.0,40.9557,41.2349,40.3701,40.5471,402600.0
2008-11-05 10:00:00,59.56,61.18,59.39,61.1,457300.0,40.5607,41.664,40.445,41.6095,457300.0
2008-11-05 10:30:00,61.1,61.42,60.24,60.28,429600.0,41.6095,41.8274,41.0238,41.0511,429600.0
2008-11-05 11:00:00,60.28,60.81,60.27,60.31,331200.0,41.0511,41.412,41.0443,41.0715,331200.0
2008-11-05 11:30:00,60.28,60.42,60.0,60.21,232600.0,41.0511,41.1464,40.8604,41.0034,232600.0
2008-11-05 12:00:00,60.22,60.35,59.7,59.89,256700.0,41.0102,41.0987,40.6561,40.7855,256700.0
2008-11-05 12:30:00,59.9,59.9,58.49,58.77,310700.0,40.7923,40.7923,39.8321,40.0227,310700.0
2008-11-05 13:00:00,58.76,59.45,58.66,59.1,229700.0,40.0159,40.4858,39.9478,40.2475,229700.0
2008-11-05 13:30:00,59.12,59.12,58.19,58.26,286700.0,40.2611,40.2611,39.6278,39.6754,286700.0
2008-11-05 14:00:00,58.21,58.61,58.1,58.36,318800.0,39.6414,39.9138,39.5665,39.7435,318800.0
2008-11-05 14:30:00,58.39,58.97,58.38,58.5,270000.0,39.764,40.1589,39.7572,39.8389,270000.0
2008-11-05 15:00:00,58.52,58.8,57.57,57.72,415400.0,39.8525,40.0432,39.2055,39.3077,415400.0
2008-11-05 15:30:00,57.73,58.12,56.76,57.19,896800.0,39.3145,39.5801,38.6539,38.9468,896800.0
2008-11-06 09:30:00,55.76,57.65,55.38,55.78,513600.0,37.9729,39.26,37.7141,37.9865,513600.0
2008-11-06 10:00:00,55.83,56.78,55.3,56.07,320700.0,38.0206,38.6675,37.6597,38.184,320700.0
2008-11-06 10:30:00,56.1,56.25,55.49,55.99,369200.0,38.2045,38.3066,37.789,38.1295,369200.0
2008-11-06 11:00:00,55.99,56.32,55.28,55.43,363500.0,38.1295,38.3543,37.646,37.7482,363500.0
2008-11-06 11:30:00,55.46,55.65,54.75,54.81,443000.0,37.7686,37.898,37.2851,37.326,443000.0
2008-11-06 12:00:00,54.78,54.93,54.02,54.04,240500.0,37.3055,37.4077,36.788,36.8016,240500.0
2008-11-06 12:30:00,54.04,54.06,53.77,53.91,303400.0,36.8016,36.8152,36.6177,36.7131,303400.0
2008-11-06 13:00:00,53.89,54.05,53.49,53.81,349600.0,36.6994,36.8084,36.427,36.645,349600.0
2008-11-06 13:30:00,53.83,54.15,53.36,54.01,380400.0,36.6586,36.8765,36.3385,36.7812,380400.0
2008-11-06 14:00:00,54.04,54.88,53.86,53.97,319900.0,36.8016,37.3736,36.679,36.7539,319900.0
2008-11-06 14:30:00,53.95,54.83,53.76,54.02,505400.0,36.7403,37.3396,36.6109,36.788,505400.0
2008-11-06 15:00:00,54.01,54.26,53.27,53.46,456400.0,36.7812,36.9514,36.2772,36.4066,456400.0
2008-11-06 15:30:00,53.45,54.08,53.22,53.81,846500.0,36.3998,36.8288,36.2432,36.645,846500.0
2008-11-07 09:30:00,54.25,54.45,52.72,53.59,383400.0,36.9446,37.0808,35.9027,36.4951,383400.0
2008-11-07 10:00:00,53.63,55.03,53.58,54.16,603900.0,36.5224,37.4758,36.4883,36.8833,603900.0
2008-11-07 10:30:00,54.2,54.7,53.77,53.88,395900.0,36.9105,37.251,36.6177,36.6926,395900.0
2008-11-07 11:00:00,53.88,54.02,53.06,53.23,265700.0,36.6926,36.788,36.1342,36.25,265700.0
2008-11-07 11:30:00,53.22,53.84,53.09,53.8,171400.0,36.2432,36.6654,36.1546,36.6381,171400.0
2008-11-07 12:00:00,53.84,53.9,52.87,52.93,269000.0,36.6654,36.7062,36.0048,36.0457,269000.0
2008-11-07 12:30:00,52.94,53.03,52.68,52.86,332300.0,36.0525,36.1138,35.8754,35.998,332300.0
2008-11-07 13:00:00,52.9,53.27,52.8,53.27,275300.0,36.0252,36.2772,35.9571,36.2772,275300.0
2008-11-07 13:30:00,53.27,53.37,52.66,52.96,251900.0,36.2772,36.3453,35.8618,36.0661,251900.0
2008-11-07 14:00:00,52.99,53.24,52.83,53.11,189700.0,36.0865,36.2568,35.9776,36.1682,189700.0
2008-11-07 14:30:00,53.11,53.48,52.5,52.5,306600.0,36.1682,36.4202,35.7528,35.7528,306600.0
2008-11-07 15:00:00,52.51,53.24,52.29,52.72,302300.0,35.7596,36.2568,35.6098,35.9027,302300.0
2008-11-07 15:30:00,52.73,53.71,52.58,53.65,578900.0,35.9095,36.5769,35.8073,36.536,578900.0
2008-11-10 09:30:00,54.9,55.16,54.08,54.78,339900.0,37.3873,37.5643,36.8288,37.3055,339900.0
2008-11-10 10:00:00,54.79,55.57,54.66,55.13,437400.0,37.3123,37.8435,37.2238,37.5439,437400.0
2008-11-10 10:30:00,55.14,55.29,54.66,55.05,448900.0,37.5507,37.6528,37.2238,37.4894,448900.0
2008-11-10 11:00:00,55.06,55.75,54.79,55.52,340300.0,37.4962,37.9661,37.3123,37.8095,340300.0
2008-11-10 11:30:00,55.54,55.76,54.88,55.06,256700.0,37.8231,37.9729,37.3736,37.4962,256700.0
2008-11-10 12:00:00,55.07,55.56,54.87,54.87,153000.0,37.503,37.8367,37.3668,37.3668,153000.0
2008-11-10 12:30:00,54.84,55.01,54.25,54.6,197400.0,37.3464,37.4622,36.9446,37.1829,197400.0
2008-11-10 13:00:00,54.58,55.3,54.33,55.27,305000.0,37.1693,37.6597,36.9991,37.6392,305000.0
2008-11-10 13:30:00,55.26,55.45,55.01,55.37,171200.0,37.6324,37.7618,37.4622,37.7073,171200.0
2008-11-10 14:00:00,55.37,55.44,54.77,55.05,234700.0,37.7073,37.755,37.2987,37.4894,234700.0
2008-11-10 14:30:00,55.05,55.18,54.62,54.89,221300.0,37.4894,37.5779,37.1966,37.3804,221300.0
2008-11-10 15:00:00,54.87,55.17,54.37,54.5,284000.0,37.3668,37.5711,37.0263,37.1148,284000.0
2008-11-10 15:30:00,54.5,54.98,54.34,54.97,478800.0,37.1148,37.4417,37.0059,37.4349,478800.0
2008-11-11 09:30:00,54.89,54.89,52.63,52.64,436400.0,37.3804,37.3804,35.8414,35.8482,436400.0
2008-11-11 10:00:00,52.64,53.46,52.4,53.34,256700.0,35.8482,36.4066,35.6847,36.3249,256700.0
2008-11-11 10:30:00,53.31,53.65,52.76,52.93,250500.0,36.3045,36.536,35.9299,36.0457,250500.0
2008-11-11 11:00:00,52.93,53.25,52.75,52.95,347600.0,36.0457,36.2636,35.9231,36.0593,347600.0
2008-11-11 11:30:00,52.92,53.25,52.72,53.05,272300.0,36.0389,36.2636,35.9027,36.1274,272300.0
2008-11-11 12:00:00,53.02,53.11,52.46,52.5,155100.0,36.107,36.1682,35.7256,35.7528,155100.0
2008-11-11 12:30:00,52.51,53.15,52.49,53.15,142500.0,35.7596,36.1955,35.746,36.1955,142500.0
2008-11-11 13:00:00,53.11,53.78,52.97,53.78,298600.0,36.1682,36.6245,36.0729,36.6245,298600.0
2008-11-11 13:30:00,53.8,55.0,53.69,54.98,364100.0,36.6381,37.4554,36.5632,37.4417,364100.0
2008-11-11 14:00:00,54.98,55.74,54.56,55.58,447000.0,37.4417,37.9593,37.1557,37.8503,447000.0
2008-11-11 14:30:00,55.58,56.18,54.63,54.63,392900.0,37.8503,38.2589,37.2034,37.2034,392900.0
2008-11-11 15:00:00,54.61,56.04,54.61,55.43,369400.0,37.1898,38.1636,37.1898,37.7482,369400.0
2008-11-11 15:30:00,55.43,55.45,54.41,54.78,591100.0,37.7482,37.7618,37.0536,37.3055,591100.0
2008-11-12 09:30:00,53.76,54.42,53.0,53.91,315800.0,36.6109,37.0604,36.0933,36.7131,315800.0
2008-11-12 10:00:00,53.88,53.93,53.05,53.26,374800.0,36.6926,36.7267,36.1274,36.2704,374800.0
2008-11-12 10:30:00,53.23,53.28,52.43,52.83,402200.0,36.25,36.284,35.7052,35.9776,402200.0
2008-11-12 11:00:00,52.84,53.15,52.33,52.77,338900.0,35.9844,36.1955,35.6371,35.9367,338900.0
2008-11-12 11:30:00,52.77,52.93,51.83,52.01,367200.0,35.9367,36.0457,35.2966,35.4191,367200.0
2008-11-12 12:00:00,52.03,52.15,51.55,52.03,292000.0,35.4328,35.5145,35.1059,35.4328,292000.0
2008-11-12 12:30:00,52.04,52.35,51.88,52.03,231000.0,35.4396,35.6507,35.3306,35.4328,231000.0
2008-11-12 13:00:00,52.03,52.44,51.86,52.4,215000.0,35.4328,35.712,35.317,35.6847,215000.0
2008-11-12 13:30:00,52.37,52.44,51.67,51.92,255400.0,35.6643,35.712,35.1876,35.3579,255400.0
2008-11-12 14:00:00,51.92,52.56,51.64,52.33,332300.0,35.3579,35.7937,35.1672,35.6371,332300.0
2008-11-12 14:30:00,52.33,52.61,51.87,51.9,284600.0,35.6371,35.8277,35.3238,35.3442,284600.0
2008-11-12 15:00:00,51.91,51.94,50.69,50.9,527900.0,35.351,35.3715,34.5202,34.6632,527900.0
2008-11-12 15:30:00,50.91,51.66,50.77,50.98,773200.0,34.67,35.1808,34.5747,34.7177,773200.0
2008-11-13 09:30:00,51.48,51.98,49.16,49.44,485600.0,35.0582,35.3987,33.4783,33.669,485600.0
2008-11-13 10:00:00,49.48,50.77,49.0,50.6,716000.0,33.6962,34.5747,33.3693,34.4589,716000.0
2008-11-13 10:30:00,50.65,50.73,49.86,50.46,337700.0,34.493,34.5475,33.955,34.3636,337700.0
2008-11-13 11:00:00,50.44,50.75,49.9,50.67,929000.0,34.35,34.5611,33.9822,34.5066,929000.0
2008-11-13 11:30:00,50.69,50.84,50.15,50.29,438400.0,34.5202,34.6224,34.1525,34.2478,438400.0
2008-11-13 12:00:00,50.29,50.5,50.25,50.31,530500.0,34.2478,34.3908,34.2206,34.2614,530500.0
2008-11-13 12:30:00,50.31,50.47,48.27,48.3,762900.0,34.2614,34.3704,32.8722,32.8926,762900.0
2008-11-13 13:00:00,48.26,49.85,47.49,49.49,669900.0,32.8654,33.9482,32.341,33.703,669900.0
2008-11-13 13:30:00,49.49,51.18,49.41,50.12,638600.0,33.703,34.8539,33.6485,34.132,638600.0
2008-11-13 14:00:00,50.12,52.03,49.92,51.84,610000.0,34.132,35.4328,33.9958,35.3034,610000.0
2008-11-13 14:30:00,51.82,52.59,50.96,51.96,642700.0,35.2898,35.8141,34.7041,35.3851,642700.0
2008-11-13 15:00:00,51.96,52.31,50.78,52.2,644500.0,35.3851,35.6234,34.5815,35.5485,644500.0
2008-11-13 15:30:00,52.18,54.39,52.0,54.21,1181000.0,35.5349,37.0399,35.4123,36.9174,1181000.0
2008-11-14 09:30:00,53.01,53.14,51.98,53.01,529200.0,36.1001,36.1887,35.3987,36.1001,529200.0
2008-11-14 10:00:00,53.06,53.52,52.6,53.07,535800.0,36.1342,36.4475,35.8209,36.141,535800.0
2008-11-14 10:30:00,53.07,53.34,52.47,53.04,321200.0,36.141,36.3249,35.7324,36.1206,321200.0
2008-11-14 11:00:00,53.03,53.38,52.56,52.68,212900.0,36.1138,36.3521,35.7937,35.8754,212900.0
2008-11-14 11:30:00,52.66,52.92,52.16,52.16,215800.0,35.8618,36.0389,35.5213,35.5213,215800.0
2008-11-14 12:00:00,52.17,52.45,51.71,52.37,180200.0,35.5281,35.7188,35.2148,35.6643,180200.0
2008-11-14 12:30:00,52.36,52.99,52.18,52.39,221000.0,35.6575,36.0865,35.5349,35.6779,221000.0
2008-11-14 13:00:00,52.35,52.57,51.49,52.55,226100.0,35.6507,35.8005,35.065,35.7869,226100.0
2008-11-14 13:30:00,52.54,52.82,51.95,52.76,390400.0,35.7801,35.9708,35.3783,35.9299,390400.0
2008-11-14 14:00:00,52.77,53.65,52.39,53.28,398800.0,35.9367,36.536,35.6779,36.284,398800.0
2008-11-14 14:30:00,53.28,54.75,53.0,54.75,376400.0,36.284,37.2851,36.0933,37.2851,376400.0
2008-11-14 15:00:00,54.75,55.0,53.41,53.5,654500.0,37.2851,37.4554,36.3726,36.4338,654500.0
2008-11-14 15:30:00,53.5,53.65,51.74,51.93,749300.0,36.4338,36.536,35.2353,35.3647,749300.0
2008-11-17 09:30:00,51.18,51.18,49.01,50.27,610800.0,34.8539,34.8539,33.3761,34.2342,610800.0
2008-11-17 10:00:00,50.28,50.78,49.49,49.69,594500.0,34.241,34.5815,33.703,33.8392,594500.0
2008-11-17 10:30:00,49.73,50.07,49.18,49.31,286600.0,33.8664,34.098,33.4919,33.5804,286600.0
2008-11-17 11:00:00,49.31,49.99,49.31,49.91,140100.0,33.5804,34.0435,33.5804,33.989,140100.0
2008-11-17 11:30:00,49.92,50.95,49.8,50.75,209600.0,33.9958,34.6973,33.9141,34.5611,209600.0
2008-11-17 12:00:00,50.74,51.52,50.57,51.07,320900.0,34.5543,35.0854,34.4385,34.779,320900.0
2008-11-17 12:30:00,51.07,52.11,50.79,51.19,241300.0,34.779,35.4872,34.5883,34.8607,241300.0
2008-11-17 13:00:00,51.21,51.22,50.33,50.85,219300.0,34.8743,34.8811,34.2751,34.6292,219300.0
2008-11-17 13:30:00,50.86,50.99,50.11,50.73,226100.0,34.636,34.7245,34.1252,34.5475,226100.0
2008-11-17 14:00:00,50.73,51.72,50.4,50.97,269600.0,34.5475,35.2216,34.3227,34.7109,269600.0
2008-11-17 14:30:00,51.02,51.91,50.78,51.52,217700.0,34.7449,35.351,34.5815,35.0854,217700.0
2008-11-17 15:00:00,51.48,52.0,50.94,51.37,311300.0,35.0582,35.4123,34.6905,34.9833,311300.0
2008-11-17 15:30:00,51.36,51.45,50.05,50.09,581300.0,34.9765,35.0378,34.0844,34.1116,581300.0
2008-11-18 09:30:00,50.15,51.3,49.5,49.89,284300.0,34.1525,34.9356,33.7098,33.9754,284300.0
2008-11-18 10:00:00,49.89,50.87,49.26,50.83,397200.0,33.9754,34.6428,33.5464,34.6156,397200.0
2008-11-18 10:30:00,50.82,51.06,50.38,50.84,215200.0,34.6087,34.7722,34.3091,34.6224,215200.0
2008-11-18 11:00:00,50.83,50.83,50.09,50.36,304100.0,34.6156,34.6156,34.1116,34.2955,304100.0
2008-11-18 11:30:00,50.37,51.29,50.2,51.19,224800.0,34.3023,34.9288,34.1865,34.8607,224800.0
2008-11-18 12:00:00,51.19,51.21,50.52,50.69,151600.0,34.8607,34.8743,34.4044,34.5202,151600.0
2008-11-18 12:30:00,50.66,50.67,49.93,50.08,184600.0,34.4998,34.5066,34.0026,34.1048,184600.0
2008-11-18 13:00:00,50.05,50.05,49.02,49.22,220100.0,34.0844,34.0844,33.3829,33.5191,220100.0
2008-11-18 13:30:00,49.25,49.85,48.86,49.75,274800.0,33.5396,33.9482,33.274,33.8801,274800.0
2008-11-18 14:00:00,49.76,49.77,48.95,49.53,331000.0,33.8869,33.8937,33.3353,33.7302,331000.0
2008-11-18 14:30:00,49.48,49.49,48.71,48.87,304700.0,33.6962,33.703,33.1718,33.2808,304700.0
2008-11-18 15:00:00,48.87,49.75,48.57,49.41,417200.0,33.2808,33.8801,33.0765,33.6485,417200.0
2008-11-18 15:30:00,49.37,50.21,48.83,50.12,646500.0,33.6213,34.1933,33.2535,34.132,646500.0
2008-11-19 09:30:00,50.05,50.19,48.0,48.0,467400.0,34.0844,34.1797,32.6883,32.6883,467400.0
2008-11-19 10:00:00,48.02,48.82,47.8,48.24,524500.0,32.7019,33.2467,32.5521,32.8517,524500.0
2008-11-19 10:30:00,48.24,48.24,46.96,47.21,576100.0,32.8517,32.8517,31.9801,32.1503,576100.0
2008-11-19 11:00:00,47.21,47.23,46.15,46.34,647300.0,32.1503,32.1639,31.4284,31.5578,647300.0
2008-11-19 11:30:00,46.35,46.59,45.4,46.19,672600.0,31.5646,31.7281,30.9177,31.4557,672600.0
2008-11-19 12:00:00,46.21,46.68,46.08,46.35,343700.0,31.4693,31.7894,31.3808,31.5646,343700.0
2008-11-19 12:30:00,46.35,46.77,46.35,46.67,269500.0,31.5646,31.8507,31.5646,31.7826,269500.0
2008-11-19 13:00:00,46.67,47.28,46.55,46.76,269000.0,31.7826,32.198,31.7008,31.8439,269000.0
2008-11-19 13:30:00,46.76,47.38,46.63,46.99,347500.0,31.8439,32.2661,31.7553,32.0005,347500.0
2008-11-19 14:00:00,47.03,47.13,46.43,46.75,316700.0,32.0277,32.0958,31.6191,31.837,316700.0
2008-11-19 14:30:00,46.76,47.33,46.39,46.76,442000.0,31.8439,32.232,31.5919,31.8439,442000.0
2008-11-19 15:00:00,46.75,47.1,46.0,46.12,644400.0,31.837,32.0754,31.3263,31.408,644400.0
2008-11-19 15:30:00,46.14,46.55,45.06,45.42,947000.0,31.4216,31.7008,30.6861,30.9313,947000.0
2008-11-20 09:30:00,44.87,45.01,42.47,42.48,735700.0,30.5568,30.6521,28.9223,28.9292,735700.0
2008-11-20 10:00:00,42.53,42.91,41.42,42.79,973600.0,28.9632,29.222,28.2073,29.1403,973600.0
2008-11-20 10:30:00,42.82,44.65,42.65,44.64,499000.0,29.1607,30.4069,29.0449,30.4001,499000.0
2008-11-20 11:00:00,44.64,45.61,44.59,45.08,658500.0,30.4001,31.0607,30.3661,30.6998,658500.0
2008-11-20 11:30:00,45.07,45.19,44.39,44.63,412700.0,30.693,30.7747,30.2299,30.3933,412700.0
2008-11-20 12:00:00,44.65,45.66,44.26,45.47,382300.0,30.4069,31.0948,30.1413,30.9654,382300.0
2008-11-20 12:30:00,45.45,46.44,45.34,45.75,617900.0,30.9517,31.6259,30.8768,31.156,617900.0
2008-11-20 13:00:00,45.71,46.16,44.86,45.17,387300.0,31.1288,31.4353,30.5499,30.7611,387300.0
2008-11-20 13:30:00,45.1,45.71,44.83,45.69,257400.0,30.7134,31.1288,30.5295,31.1152,257400.0
2008-11-20 14:00:00,45.69,45.88,44.58,44.62,344600.0,31.1152,31.2446,30.3593,30.3865,344600.0
2008-11-20 14:30:00,44.65,45.18,44.41,44.75,348700.0,30.4069,30.7679,30.2435,30.475,348700.0
2008-11-20 15:00:00,44.75,45.27,44.09,44.42,429700.0,30.475,30.8292,30.0256,30.2503,429700.0
2008-11-20 15:30:00,44.37,44.86,42.74,43.29,1043800.0,30.2163,30.5499,29.1062,29.4808,1043800.0
2008-11-21 09:30:00,44.32,44.5,43.27,43.87,554700.0,30.1822,30.3048,29.4671,29.8757,554700.0
2008-11-21 10:00:00,43.88,44.24,43.35,43.6,448500.0,29.8826,30.1277,29.5216,29.6919,448500.0
2008-11-21 10:30:00,43.6,44.01,43.37,43.5,307400.0,29.6919,29.9711,29.5352,29.6238,307400.0
2008-11-21 11:00:00,43.48,44.01,42.99,43.61,376200.0,29.6102,29.9711,29.2765,29.6987,376200.0
2008-11-21 11:30:00,43.6,44.03,43.16,43.29,278800.0,29.6919,29.9847,29.3922,29.4808,278800.0
2008-11-21 12:00:00,43.3,43.82,43.04,43.31,332900.0,29.4876,29.8417,29.3105,29.4944,332900.0
2008-11-21 12:30:00,43.31,44.1,43.31,43.63,319900.0,29.4944,30.0324,29.4944,29.7123,319900.0
2008-11-21 13:00:00,43.65,43.85,43.2,43.44,232300.0,29.7259,29.8621,29.4195,29.5829,232300.0
2008-11-21 13:30:00,43.44,43.81,42.77,42.86,235000.0,29.5829,29.8349,29.1266,29.1879,235000.0
2008-11-21 14:00:00,42.87,43.54,42.65,42.95,355800.0,29.1947,29.651,29.0449,29.2492,355800.0
2008-11-21 14:30:00,42.95,43.43,42.38,43.14,330900.0,29.2492,29.5761,28.8611,29.3786,330900.0
2008-11-21 15:00:00,43.12,44.5,43.09,44.29,563900.0,29.365,30.3048,29.3446,30.1618,563900.0
2008-11-21 15:30:00,44.3,45.67,43.99,45.47,855800.0,30.1686,31.1016,29.9575,30.9654,855800.0
2008-11-24 09:30:00,46.6,46.6,44.82,45.66,370800.0,31.7349,31.7349,30.5227,31.0948,370800.0
2008-11-24 10:00:00,45.64,47.25,45.64,47.2,453600.0,31.0811,32.1776,31.0811,32.1435,453600.0
2008-11-24 10:30:00,47.22,47.73,46.85,47.52,448500.0,32.1571,32.5044,31.9051,32.3614,448500.0
2008-11-24 11:00:00,47.44,47.49,46.6,46.72,352000.0,32.3069,32.341,31.7349,31.8166,352000.0
2008-11-24 11:30:00,46.71,47.1,46.41,46.66,287900.0,31.8098,32.0754,31.6055,31.7758,287900.0
2008-11-24 12:00:00,46.69,46.96,45.82,46.19,302600.0,31.7962,31.9801,31.2037,31.4557,302600.0
2008-11-24 12:30:00,46.22,47.22,46.06,47.09,221700.0,31.4761,32.1571,31.3672,32.0686,221700.0
2008-11-24 13:00:00,47.12,47.35,46.55,47.21,261000.0,32.089,32.2457,31.7008,32.1503,261000.0
2008-11-24 13:30:00,47.19,47.59,46.97,47.45,233100.0,32.1367,32.4091,31.9869,32.3138,233100.0
2008-11-24 14:00:00,47.45,47.48,46.31,46.92,360500.0,32.3138,32.3342,31.5374,31.9528,360500.0
2008-11-24 14:30:00,46.94,47.46,46.86,47.31,322500.0,31.9664,32.3206,31.912,32.2184,322500.0
2008-11-24 15:00:00,47.29,48.24,47.04,48.24,510800.0,32.2048,32.8517,32.0345,32.8517,510800.0
2008-11-24 15:30:00,48.27,49.06,47.76,47.92,1167200.0,32.8722,33.4102,32.5249,32.6338,1167200.0
2008-11-25 09:30:00,48.83,49.75,48.24,48.48,349300.0,33.2535,33.8801,32.8517,33.0152,349300.0
2008-11-25 10:00:00,48.48,49.32,48.42,49.28,327500.0,33.0152,33.5872,32.9743,33.56,327500.0
2008-11-25 10:30:00,49.32,49.36,47.86,47.96,314300.0,33.5872,33.6145,32.593,32.6611,314300.0
2008-11-25 11:00:00,47.92,48.42,47.33,48.22,254200.0,32.6338,32.9743,32.232,32.8381,254200.0
2008-11-25 11:30:00,48.19,48.58,47.91,48.29,140500.0,32.8177,33.0833,32.627,32.8858,140500.0
2008-11-25 12:00:00,48.32,48.32,47.75,48.0,202300.0,32.9062,32.9062,32.5181,32.6883,202300.0
2008-11-25 12:30:00,47.98,48.17,47.62,47.86,163800.0,32.6747,32.8041,32.4295,32.593,163800.0
2008-11-25 13:00:00,47.86,48.36,47.66,48.28,162300.0,32.593,32.9335,32.4568,32.879,162300.0
2008-11-25 13:30:00,48.31,48.55,47.77,47.8,163900.0,32.8994,33.0629,32.5317,32.5521,163900.0
2008-11-25 14:00:00,47.81,48.08,47.08,47.82,213700.0,32.5589,32.7428,32.0618,32.5657,213700.0
2008-11-25 14:30:00,47.82,48.64,47.68,48.62,258200.0,32.5657,33.1242,32.4704,33.1105,258200.0
2008-11-25 15:00:00,48.6,48.89,47.96,48.53,450400.0,33.0969,33.2944,32.6611,33.0492,450400.0
2008-11-25 15:30:00,48.53,48.65,47.94,48.35,729400.0,33.0492,33.131,32.6474,32.9267,729400.0
2008-11-26 09:30:00,47.47,48.25,47.06,47.91,160200.0,32.3274,32.8586,32.0482,32.627,160200.0
2008-11-26 10:00:00,47.88,48.47,47.36,48.34,201600.0,32.6066,33.0084,32.2525,32.9198,201600.0
2008-11-26 10:30:00,48.4,48.75,47.93,48.45,263700.0,32.9607,33.1991,32.6406,32.9948,263700.0
2008-11-26 11:00:00,48.45,49.48,47.9,48.79,326400.0,32.9948,33.6962,32.6202,33.2263,326400.0
2008-11-26 11:30:00,48.8,49.51,48.74,49.0,273700.0,33.2331,33.7166,33.1923,33.3693,273700.0
2008-11-26 12:00:00,48.98,49.26,48.85,49.01,136100.0,33.3557,33.5464,33.2672,33.3761,136100.0
2008-11-26 12:30:00,49.02,49.35,48.93,49.25,161900.0,33.3829,33.6077,33.3216,33.5396,161900.0
2008-11-26 13:00:00,49.26,49.6,48.99,49.18,158900.0,33.5464,33.7779,33.3625,33.4919,158900.0
2008-11-26 13:30:00,49.17,49.27,48.83,49.1,237200.0,33.4851,33.5532,33.2535,33.4374,237200.0
2008-11-26 14:00:00,49.11,49.39,48.86,49.2,310900.0,33.4442,33.6349,33.274,33.5055,310900.0
2008-11-26 14:30:00,49.2,50.06,49.2,49.52,500200.0,33.5055,34.0912,33.5055,33.7234,500200.0
2008-11-26 15:00:00,49.53,49.92,49.41,49.6,494400.0,33.7302,33.9958,33.6485,33.7779,494400.0
2008-11-26 15:30:00,49.59,49.99,49.32,49.52,444800.0,33.7711,34.0435,33.5872,33.7234,444800.0
2008-11-28 09:30:00,49.37,50.25,48.5,48.83,286500.0,33.6213,34.2206,33.0288,33.2535,286500.0
2008-11-28 10:00:00,48.85,49.07,48.21,48.93,321200.0,33.2672,33.417,32.8313,33.3216,321200.0
2008-11-28 10:30:00,48.94,49.03,48.81,48.88,125800.0,33.3285,33.3897,33.2399,33.2876,125800.0
2008-11-28 11:00:00,48.88,48.92,48.35,48.89,149100.0,33.2876,33.3148,32.9267,33.2944,149100.0
2008-11-28 11:30:00,48.89,49.0,48.54,48.93,153300.0,33.2944,33.3693,33.056,33.3216,153300.0
2008-11-28 12:00:00,48.94,49.0,48.56,48.66,127500.0,33.3285,33.3693,33.0697,33.1378,127500.0
2008-11-28 12:30:00,48.69,49.48,48.59,49.31,333800.0,33.1582,33.6962,33.0901,33.5804,333800.0
2008-11-28 13:00:00,49.47,49.47,49.22,49.47,254600.0,33.6894,33.6894,33.5191,33.6894,254600.0
2008-11-28 13:30:00,49.47,49.47,49.47,49.47,0.0,33.6894,33.6894,33.6894,33.6894,0.0
2008-11-28 14:00:00,49.47,49.47,49.47,49.47,0.0,33.6894,33.6894,33.6894,33.6894,0.0
2008-11-28 14:30:00,49.47,49.47,49.47,49.47,0.0,33.6894,33.6894,33.6894,33.6894,0.0
2008-11-28 15:00:00,49.47,49.47,49.47,49.47,0.0,33.6894,33.6894,33.6894,33.6894,0.0
2008-11-28 15:30:00,49.47,49.47,49.47,49.47,0.0,33.6894,33.6894,33.6894,33.6894,0.0
2008-12-01 09:30:00,48.22,48.24,47.08,47.72,389100.0,32.8381,32.8517,32.0618,32.4976,389100.0
2008-12-01 10:00:00,47.71,48.15,46.88,47.23,364400.0,32.4908,32.7905,31.9256,32.1639,364400.0
2008-12-01 10:30:00,47.24,47.58,47.05,47.48,175700.0,32.1707,32.4023,32.0414,32.3342,175700.0
2008-12-01 11:00:00,47.45,47.79,47.38,47.52,264000.0,32.3138,32.5453,32.2661,32.3614,264000.0
2008-12-01 11:30:00,47.56,47.82,47.44,47.71,270100.0,32.3887,32.5657,32.3069,32.4908,270100.0
2008-12-01 12:00:00,47.69,47.9,47.37,47.58,257800.0,32.4772,32.6202,32.2593,32.4023,257800.0
2008-12-01 12:30:00,47.56,47.72,47.38,47.68,253600.0,32.3887,32.4976,32.2661,32.4704,253600.0
2008-12-01 13:00:00,47.67,47.97,47.51,47.64,187900.0,32.4636,32.6679,32.3546,32.4431,187900.0
2008-12-01 13:30:00,47.61,47.9,47.44,47.82,283200.0,32.4227,32.6202,32.3069,32.5657,283200.0
2008-12-01 14:00:00,47.81,47.84,47.1,47.2,301800.0,32.5589,32.5793,32.0754,32.1435,301800.0
2008-12-01 14:30:00,47.19,47.58,47.04,47.12,293000.0,32.1367,32.4023,32.0345,32.089,293000.0
2008-12-01 15:00:00,47.09,47.32,46.43,46.48,349500.0,32.0686,32.2252,31.6191,31.6532,349500.0
2008-12-01 15:30:00,46.47,46.56,45.4,45.56,692500.0,31.6464,31.7077,30.9177,31.0267,692500.0
2008-12-02 09:30:00,46.41,46.65,45.94,46.36,297300.0,31.6055,31.7689,31.2854,31.5715,297300.0
2008-12-02 10:00:00,46.36,47.26,46.25,46.98,370800.0,31.5715,32.1844,31.4965,31.9937,370800.0
2008-12-02 10:30:00,46.98,47.7,46.97,47.38,272000.0,31.9937,32.484,31.9869,32.2661,272000.0
2008-12-02 11:00:00,47.41,47.63,47.07,47.49,203800.0,32.2865,32.4363,32.055,32.341,203800.0
2008-12-02 11:30:00,47.49,47.7,47.01,47.34,162600.0,32.341,32.484,32.0141,32.2388,162600.0
2008-12-02 12:00:00,47.34,47.45,47.14,47.34,156900.0,32.2388,32.3138,32.1026,32.2388,156900.0
2008-12-02 12:30:00,47.36,47.46,46.99,47.35,139000.0,32.2525,32.3206,32.0005,32.2457,139000.0
2008-12-02 13:00:00,47.34,47.35,47.09,47.15,142700.0,32.2388,32.2457,32.0686,32.1095,142700.0
2008-12-02 13:30:00,47.15,47.16,46.44,46.65,218900.0,32.1095,32.1163,31.6259,31.7689,218900.0
2008-12-02 14:00:00,46.65,46.78,45.81,46.2,293400.0,31.7689,31.8575,31.1969,31.4625,293400.0
2008-12-02 14:30:00,46.16,46.84,46.1,46.77,177700.0,31.4353,31.8983,31.3944,31.8507,177700.0
2008-12-02 15:00:00,46.75,47.43,46.1,47.31,424300.0,31.837,32.3001,31.3944,32.2184,424300.0
2008-12-02 15:30:00,47.31,47.73,46.56,47.66,694300.0,32.2184,32.5044,31.7077,32.4568,694300.0
2008-12-03 09:30:00,46.72,46.77,45.02,45.29,448100.0,31.8166,31.8507,30.6589,30.8428,448100.0
2008-12-03 10:00:00,45.27,45.56,45.01,45.3,656700.0,30.8292,31.0267,30.6521,30.8496,656700.0
2008-12-03 10:30:00,45.3,45.65,45.14,45.65,1050600.0,30.8496,31.0879,30.7406,31.0879,1050600.0
2008-12-03 11:00:00,45.65,47.3,45.64,47.07,741700.0,31.0879,32.2116,31.0811,32.055,741700.0
2008-12-03 11:30:00,47.06,47.48,46.23,46.59,321500.0,32.0482,32.3342,31.4829,31.7281,321500.0
2008-12-03 12:00:00,46.6,46.62,45.55,45.6,265300.0,31.7349,31.7485,31.0198,31.0539,265300.0
2008-12-03 12:30:00,45.62,46.04,45.55,45.89,207900.0,31.0675,31.3535,31.0198,31.2514,207900.0
2008-12-03 13:00:00,45.89,45.9,45.0,45.03,206500.0,31.2514,31.2582,30.6453,30.6657,206500.0
2008-12-03 13:30:00,45.05,45.11,44.63,44.85,291600.0,30.6793,30.7202,30.3933,30.5431,291600.0
2008-12-03 14:00:00,44.85,45.5,44.54,45.45,447300.0,30.5431,30.9858,30.332,30.9517,447300.0
2008-12-03 14:30:00,45.45,46.04,45.42,45.57,379200.0,30.9517,31.3535,30.9313,31.0335,379200.0
2008-12-03 15:00:00,45.59,45.9,44.94,45.23,747100.0,31.0471,31.2582,30.6044,30.8019,747100.0
2008-12-03 15:30:00,45.24,46.39,44.9,46.26,1099700.0,30.8087,31.5919,30.5772,31.5034,1099700.0
2008-12-04 09:30:00,45.75,46.42,45.16,46.2,413900.0,31.156,31.6123,30.7542,31.4625,413900.0
2008-12-04 10:00:00,46.2,46.66,45.81,46.16,342800.0,31.4625,31.7758,31.1969,31.4353,342800.0
2008-12-04 10:30:00,46.16,47.11,46.12,47.05,235100.0,31.4353,32.0822,31.408,32.0414,235100.0
2008-12-04 11:00:00,47.03,47.82,46.92,47.56,260400.0,32.0277,32.5657,31.9528,32.3887,260400.0
2008-12-04 11:30:00,47.55,47.77,47.1,47.57,238700.0,32.3819,32.5317,32.0754,32.3955,238700.0
2008-12-04 12:00:00,47.56,47.65,47.18,47.52,256400.0,32.3887,32.45,32.1299,32.3614,256400.0
2008-12-04 12:30:00,47.53,47.56,47.17,47.29,228800.0,32.3682,32.3887,32.1231,32.2048,228800.0
2008-12-04 13:00:00,47.27,47.36,47.04,47.06,266600.0,32.1912,32.2525,32.0345,32.0482,266600.0
2008-12-04 13:30:00,47.06,47.56,47.02,47.29,251800.0,32.0482,32.3887,32.0209,32.2048,251800.0
2008-12-04 14:00:00,47.33,47.58,46.89,47.04,239400.0,32.232,32.4023,31.9324,32.0345,239400.0
2008-12-04 14:30:00,47.0,47.41,46.83,46.86,260700.0,32.0073,32.2865,31.8915,31.912,260700.0
2008-12-04 15:00:00,46.83,47.25,45.65,45.65,476400.0,31.8915,32.1776,31.0879,31.0879,476400.0
2008-12-04 15:30:00,45.63,46.16,45.15,46.0,652400.0,31.0743,31.4353,30.7474,31.3263,652400.0
2008-12-05 09:30:00,45.38,45.43,43.54,43.79,460900.0,30.9041,30.9381,29.651,29.8213,460900.0
2008-12-05 10:00:00,43.67,44.0,43.5,43.97,289100.0,29.7395,29.9643,29.6238,29.9439,289100.0
2008-12-05 10:30:00,43.96,44.36,43.61,44.13,398800.0,29.937,30.2094,29.6987,30.0528,398800.0
2008-12-05 11:00:00,44.1,44.37,43.94,44.24,300700.0,30.0324,30.2163,29.9234,30.1277,300700.0
2008-12-05 11:30:00,44.26,44.76,44.09,44.7,204700.0,30.1413,30.4818,30.0256,30.441,204700.0
2008-12-05 12:00:00,44.69,45.04,44.43,45.03,188600.0,30.4342,30.6725,30.2571,30.6657,188600.0
2008-12-05 12:30:00,45.01,45.03,44.32,44.36,197100.0,30.6521,30.6657,30.1822,30.2094,197100.0
2008-12-05 13:00:00,44.37,44.88,44.2,44.23,176300.0,30.2163,30.5636,30.1005,30.1209,176300.0
2008-12-05 13:30:00,44.25,45.55,44.2,45.15,268400.0,30.1345,31.0198,30.1005,30.7474,268400.0
2008-12-05 14:00:00,45.18,45.4,44.05,44.27,577800.0,30.7679,30.9177,29.9983,30.1482,577800.0
2008-12-05 14:30:00,44.27,45.75,44.12,45.52,529800.0,30.1482,31.156,30.046,30.9994,529800.0
2008-12-05 15:00:00,45.56,46.05,45.04,45.63,448600.0,31.0267,31.3603,30.6725,31.0743,448600.0
2008-12-05 15:30:00,45.63,46.41,45.53,46.15,961100.0,31.0743,31.6055,31.0062,31.4284,961100.0
2008-12-08 09:30:00,47.48,48.76,47.0,48.15,497800.0,32.3342,33.2059,32.0073,32.7905,497800.0
2008-12-08 10:00:00,48.18,48.65,47.88,48.29,338300.0,32.8109,33.131,32.6066,32.8858,338300.0
2008-12-08 10:30:00,48.29,48.74,48.1,48.74,239800.0,32.8858,33.1923,32.7564,33.1923,239800.0
2008-12-08 11:00:00,48.74,49.52,48.66,49.51,378700.0,33.1923,33.7234,33.1378,33.7166,378700.0
2008-12-08 11:30:00,49.5,49.67,48.71,48.86,316200.0,33.7098,33.8256,33.1718,33.274,316200.0
2008-12-08 12:00:00,48.86,49.01,48.58,48.71,232900.0,33.274,33.3761,33.0833,33.1718,232900.0
2008-12-08 12:30:00,48.73,48.86,48.24,48.41,194400.0,33.1854,33.274,32.8517,32.9675,194400.0
2008-12-08 13:00:00,48.44,48.81,47.82,48.23,265900.0,32.9879,33.2399,32.5657,32.8449,265900.0
2008-12-08 13:30:00,48.23,48.49,47.95,48.32,232200.0,32.8449,33.022,32.6543,32.9062,232200.0
2008-12-08 14:00:00,48.32,48.8,48.2,48.72,246900.0,32.9062,33.2331,32.8245,33.1786,246900.0
2008-12-08 14:30:00,48.74,49.6,48.53,49.53,245700.0,33.1923,33.7779,33.0492,33.7302,245700.0
2008-12-08 15:00:00,49.51,49.57,49.09,49.3,434200.0,33.7166,33.7575,33.4306,33.5736,434200.0
2008-12-08 15:30:00,49.28,49.35,48.59,48.87,731900.0,33.56,33.6077,33.0901,33.2808,731900.0
2008-12-09 09:30:00,48.36,48.36,46.93,46.98,416200.0,32.9335,32.9335,31.9596,31.9937,416200.0
2008-12-09 10:00:00,46.98,48.35,46.55,47.91,732300.0,31.9937,32.9267,31.7008,32.627,732300.0
2008-12-09 10:30:00,47.92,48.23,47.79,47.81,426400.0,32.6338,32.8449,32.5453,32.5589,426400.0
2008-12-09 11:00:00,47.8,48.01,47.01,47.01,217700.0,32.5521,32.6951,32.0141,32.0141,217700.0
2008-12-09 11:30:00,47.03,47.54,46.98,47.25,154800.0,32.0277,32.375,31.9937,32.1776,154800.0
2008-12-09 12:00:00,47.24,47.71,47.15,47.41,111900.0,32.1707,32.4908,32.1095,32.2865,111900.0
2008-12-09 12:30:00,47.43,47.79,47.12,47.13,143200.0,32.3001,32.5453,32.089,32.0958,143200.0
2008-12-09 13:00:00,47.16,47.33,46.78,46.89,101600.0,32.1163,32.232,31.8575,31.9324,101600.0
2008-12-09 13:30:00,46.88,47.08,46.66,46.76,134800.0,31.9256,32.0618,31.7758,31.8439,134800.0
2008-12-09 14:00:00,46.75,46.77,46.06,46.19,151600.0,31.837,31.8507,31.3672,31.4557,151600.0
2008-12-09 14:30:00,46.18,46.73,46.13,46.55,217000.0,31.4489,31.8234,31.4148,31.7008,217000.0
2008-12-09 15:00:00,46.53,47.19,46.47,46.85,414300.0,31.6872,32.1367,31.6464,31.9051,414300.0
2008-12-09 15:30:00,46.81,47.12,46.64,46.86,464200.0,31.8779,32.089,31.7621,31.912,464200.0
2008-12-10 09:30:00,47.42,47.72,46.73,47.16,466100.0,32.2933,32.4976,31.8234,32.1163,466100.0
2008-12-10 10:00:00,47.16,47.91,47.05,47.67,369000.0,32.1163,32.627,32.0414,32.4636,369000.0
2008-12-10 10:30:00,47.68,47.7,47.24,47.41,405000.0,32.4704,32.484,32.1707,32.2865,405000.0
2008-12-10 11:00:00,47.44,47.9,47.39,47.67,197500.0,32.3069,32.6202,32.2729,32.4636,197500.0
2008-12-10 11:30:00,47.68,48.13,47.68,47.97,170900.0,32.4704,32.7768,32.4704,32.6679,170900.0
2008-12-10 12:00:00,47.98,48.3,47.67,47.93,214300.0,32.6747,32.8926,32.4636,32.6406,214300.0
2008-12-10 12:30:00,47.92,48.15,47.61,47.95,185700.0,32.6338,32.7905,32.4227,32.6543,185700.0
2008-12-10 13:00:00,47.92,48.35,47.88,48.03,295200.0,32.6338,32.9267,32.6066,32.7087,295200.0
2008-12-10 13:30:00,48.05,48.1,47.61,47.94,243800.0,32.7224,32.7564,32.4227,32.6474,243800.0
2008-12-10 14:00:00,47.91,48.03,47.55,47.76,271900.0,32.627,32.7087,32.3819,32.5249,271900.0
2008-12-10 14:30:00,47.77,48.25,47.59,48.17,463700.0,32.5317,32.8586,32.4091,32.8041,463700.0
2008-12-10 15:00:00,48.12,48.59,48.05,48.42,365800.0,32.77,33.0901,32.7224,32.9743,365800.0
2008-12-10 15:30:00,48.41,48.55,48.0,48.44,555100.0,32.9675,33.0629,32.6883,32.9879,555100.0
2008-12-11 09:30:00,48.1,48.74,47.6,48.04,309500.0,32.7564,33.1923,32.4159,32.7155,309500.0
2008-12-11 10:00:00,48.06,48.97,47.8,48.89,353300.0,32.7292,33.3489,32.5521,33.2944,353300.0
2008-12-11 10:30:00,48.91,48.95,48.02,48.12,291600.0,33.308,33.3353,32.7019,32.77,291600.0
2008-12-11 11:00:00,48.09,48.51,47.83,48.03,258600.0,32.7496,33.0356,32.5725,32.7087,258600.0
2008-12-11 11:30:00,48.04,48.71,47.97,48.61,229200.0,32.7155,33.1718,32.6679,33.1037,229200.0
2008-12-11 12:00:00,48.61,48.84,48.08,48.15,155000.0,33.1037,33.2604,32.7428,32.7905,155000.0
2008-12-11 12:30:00,48.12,48.21,47.94,48.1,142000.0,32.77,32.8313,32.6474,32.7564,142000.0
2008-12-11 13:00:00,48.09,48.09,47.51,47.62,129200.0,32.7496,32.7496,32.3546,32.4295,129200.0
2008-12-11 13:30:00,47.62,47.67,46.84,46.88,253900.0,32.4295,32.4636,31.8983,31.9256,253900.0
2008-12-11 14:00:00,46.89,46.99,46.56,46.74,247300.0,31.9324,32.0005,31.7077,31.8302,247300.0
2008-12-11 14:30:00,46.72,46.84,46.08,46.18,243100.0,31.8166,31.8983,31.3808,31.4489,243100.0
2008-12-11 15:00:00,46.17,46.25,45.72,46.06,296100.0,31.4421,31.4965,31.1356,31.3672,296100.0
2008-12-11 15:30:00,46.05,46.45,45.62,46.16,525800.0,31.3603,31.6327,31.0675,31.4353,525800.0
2008-12-12 09:30:00,45.08,45.58,44.26,45.44,332000.0,30.6998,31.0403,30.1413,30.9449,332000.0
2008-12-12 10:00:00,45.44,46.11,44.73,45.0,262000.0,30.9449,31.4012,30.4614,30.6453,262000.0
2008-12-12 10:30:00,45.01,45.32,44.44,45.32,209900.0,30.6521,30.8632,30.2639,30.8632,209900.0
2008-12-12 11:00:00,45.3,45.37,44.95,45.27,192600.0,30.8496,30.8973,30.6112,30.8292,192600.0
2008-12-12 11:30:00,45.22,45.36,44.4,44.43,341600.0,30.7951,30.8904,30.2367,30.2571,341600.0
2008-12-12 12:00:00,44.43,44.65,43.92,44.48,208900.0,30.2571,30.4069,29.9098,30.2912,208900.0
2008-12-12 12:30:00,44.46,44.91,44.3,44.49,159200.0,30.2775,30.584,30.1686,30.298,159200.0
2008-12-12 13:00:00,44.48,44.63,43.86,44.18,188000.0,30.2912,30.3933,29.8689,30.0869,188000.0
2008-12-12 13:30:00,44.19,44.23,43.54,43.68,196400.0,30.0937,30.1209,29.651,29.7464,196400.0
2008-12-12 14:00:00,43.66,44.09,43.32,43.53,244500.0,29.7327,30.0256,29.5012,29.6442,244500.0
2008-12-12 14:30:00,43.53,44.04,43.2,43.77,317000.0,29.6442,29.9915,29.4195,29.8076,317000.0
2008-12-12 15:00:00,43.74,44.18,43.68,44.1,411100.0,29.7872,30.0869,29.7464,30.0324,411100.0
2008-12-12 15:30:00,44.1,44.52,43.82,44.45,572200.0,30.0324,30.3184,29.8417,30.2707,572200.0
2008-12-15 09:30:00,45.25,46.05,44.31,44.44,254200.0,30.8155,31.3603,30.1754,30.2639,254200.0
2008-12-15 10:00:00,44.43,44.43,43.8,43.87,298400.0,30.2571,30.2571,29.8281,29.8757,298400.0
2008-12-15 10:30:00,43.88,44.0,43.68,43.76,308300.0,29.8826,29.9643,29.7464,29.8008,308300.0
2008-12-15 11:00:00,43.75,44.29,43.7,44.05,232400.0,29.794,30.1618,29.76,29.9983,232400.0
2008-12-15 11:30:00,44.03,44.23,43.75,43.97,179200.0,29.9847,30.1209,29.794,29.9439,179200.0
2008-12-15 12:00:00,43.97,44.3,43.91,43.98,145600.0,29.9439,30.1686,29.903,29.9507,145600.0
2008-12-15 12:30:00,43.98,43.99,43.53,43.67,192800.0,29.9507,29.9575,29.6442,29.7395,192800.0
2008-12-15 13:00:00,43.63,43.71,43.12,43.54,174100.0,29.7123,29.7668,29.365,29.651,174100.0
2008-12-15 13:30:00,43.51,43.96,43.44,43.91,126000.0,29.6306,29.937,29.5829,29.903,126000.0
2008-12-15 14:00:00,43.89,44.28,43.89,43.91,174900.0,29.8894,30.155,29.8894,29.903,174900.0
2008-12-15 14:30:00,43.91,44.22,43.87,43.92,201600.0,29.903,30.1141,29.8757,29.9098,201600.0
2008-12-15 15:00:00,43.91,44.02,43.47,43.6,218200.0,29.903,29.9779,29.6033,29.6919,218200.0
2008-12-15 15:30:00,43.6,44.47,43.43,44.07,594400.0,29.6919,30.2844,29.5761,30.012,594400.0
2008-12-16 09:30:00,44.37,45.33,44.2,44.81,414100.0,30.2163,30.87,30.1005,30.5159,414100.0
2008-12-16 10:00:00,44.82,45.06,44.6,44.85,271600.0,30.5227,30.6861,30.3729,30.5431,271600.0
2008-12-16 10:30:00,44.85,45.08,44.65,45.07,156800.0,30.5431,30.6998,30.4069,30.693,156800.0
2008-12-16 11:00:00,45.08,45.62,45.05,45.61,152000.0,30.6998,31.0675,30.6793,31.0607,152000.0
2008-12-16 11:30:00,45.63,45.97,45.58,45.83,205500.0,31.0743,31.3059,31.0403,31.2105,205500.0
2008-12-16 12:00:00,45.84,46.02,45.67,45.8,127800.0,31.2173,31.3399,31.1016,31.1901,127800.0
2008-12-16 12:30:00,45.81,46.01,45.7,45.83,130800.0,31.1969,31.3331,31.122,31.2105,130800.0
2008-12-16 13:00:00,45.83,46.09,45.76,45.99,163100.0,31.2105,31.3876,31.1629,31.3195,163100.0
2008-12-16 13:30:00,45.98,46.13,45.82,46.0,206900.0,31.3127,31.4148,31.2037,31.3263,206900.0
2008-12-16 14:00:00,45.97,46.29,45.5,46.29,246800.0,31.3059,31.5238,30.9858,31.5238,246800.0
2008-12-16 14:30:00,46.28,46.87,45.75,45.95,478400.0,31.517,31.9188,31.156,31.2922,478400.0
2008-12-16 15:00:00,45.93,46.58,45.75,46.36,542900.0,31.2786,31.7213,31.156,31.5715,542900.0
2008-12-16 15:30:00,46.41,46.53,46.04,46.32,796600.0,31.6055,31.6872,31.3535,31.5442,796600.0
2008-12-17 09:30:00,45.55,47.33,45.55,47.29,316600.0,31.0198,32.232,31.0198,32.2048,316600.0
2008-12-17 10:00:00,47.26,47.48,46.72,46.95,255900.0,32.1844,32.3342,31.8166,31.9732,255900.0
2008-12-17 10:30:00,46.94,47.27,46.55,47.2,192500.0,31.9664,32.1912,31.7008,32.1435,192500.0
2008-12-17 11:00:00,47.22,47.96,47.06,47.94,324100.0,32.1571,32.6611,32.0482,32.6474,324100.0
2008-12-17 11:30:00,47.94,48.25,47.53,48.13,265300.0,32.6474,32.8586,32.3682,32.7768,265300.0
2008-12-17 12:00:00,48.12,48.59,47.96,48.26,340700.0,32.77,33.0901,32.6611,32.8654,340700.0
2008-12-17 12:30:00,48.27,48.5,48.08,48.39,379900.0,32.8722,33.0288,32.7428,32.9539,379900.0
2008-12-17 13:00:00,48.4,48.44,48.06,48.1,190300.0,32.9607,32.9879,32.7292,32.7564,190300.0
2008-12-17 13:30:00,48.1,49.04,48.1,48.65,250900.0,32.7564,33.3966,32.7564,33.131,250900.0
2008-12-17 14:00:00,48.63,49.25,48.56,48.62,262700.0,33.1173,33.5396,33.0697,33.1105,262700.0
2008-12-17 14:30:00,48.62,48.98,48.39,48.9,206200.0,33.1105,33.3557,32.9539,33.3012,206200.0
2008-12-17 15:00:00,48.89,49.05,48.35,48.45,220800.0,33.2944,33.4034,32.9267,32.9948,220800.0
2008-12-17 15:30:00,48.47,48.53,47.89,47.95,579100.0,33.0084,33.0492,32.6134,32.6543,579100.0
2008-12-18 09:30:00,48.22,48.64,47.4,47.73,366600.0,32.8381,33.1242,32.2797,32.5044,366600.0
2008-12-18 10:00:00,47.77,48.23,47.5,48.16,231800.0,32.5317,32.8449,32.3478,32.7973,231800.0
2008-12-18 10:30:00,48.17,48.82,48.1,48.61,209500.0,32.8041,33.2467,32.7564,33.1037,209500.0
2008-12-18 11:00:00,48.58,48.6,48.18,48.29,235900.0,33.0833,33.0969,32.8109,32.8858,235900.0
2008-12-18 11:30:00,48.29,48.4,48.0,48.22,119100.0,32.8858,32.9607,32.6883,32.8381,119100.0
2008-12-18 12:00:00,48.22,48.3,47.74,47.8,264400.0,32.8381,32.8926,32.5112,32.5521,264400.0
2008-12-18 12:30:00,47.79,48.03,47.68,47.73,147100.0,32.5453,32.7087,32.4704,32.5044,147100.0
2008-12-18 13:00:00,47.76,47.76,47.33,47.38,98900.0,32.5249,32.5249,32.232,32.2661,98900.0
2008-12-18 13:30:00,47.35,47.42,46.69,46.69,222300.0,32.2457,32.2933,31.7962,31.7962,222300.0
2008-12-18 14:00:00,46.69,46.75,45.88,45.98,374800.0,31.7962,31.837,31.2446,31.3127,374800.0
2008-12-18 14:30:00,45.98,46.37,45.87,46.13,323800.0,31.3127,31.5783,31.2378,31.4148,323800.0
2008-12-18 15:00:00,46.1,46.29,45.3,45.4,347200.0,31.3944,31.5238,30.8496,30.9177,347200.0
2008-12-18 15:30:00,45.41,45.96,45.34,45.86,734200.0,30.9245,31.2991,30.8768,31.231,734200.0
2008-12-19 09:30:00,46.48,46.48,45.25,45.3,1031800.0,31.6532,31.6532,30.8155,30.8496,1031800.0
2008-12-19 10:00:00,45.29,46.08,45.14,46.02,306500.0,30.8428,31.3808,30.7406,31.3399,306500.0
2008-12-19 10:30:00,46.02,46.15,45.53,45.64,255900.0,31.3399,31.4284,31.0062,31.0811,255900.0
2008-12-19 11:00:00,45.64,46.23,45.5,45.84,175500.0,31.0811,31.4829,30.9858,31.2173,175500.0
2008-12-19 11:30:00,45.84,45.92,45.33,45.39,151900.0,31.2173,31.2718,30.87,30.9109,151900.0
2008-12-19 12:00:00,45.39,45.59,45.1,45.55,184500.0,30.9109,31.0471,30.7134,31.0198,184500.0
2008-12-19 12:30:00,45.54,45.61,45.31,45.39,190600.0,31.013,31.0607,30.8564,30.9109,190600.0
2008-12-19 13:00:00,45.37,45.74,45.3,45.67,140300.0,30.8973,31.1492,30.8496,31.1016,140300.0
2008-12-19 13:30:00,45.64,45.7,45.16,45.28,149300.0,31.0811,31.122,30.7542,30.836,149300.0
2008-12-19 14:00:00,45.29,45.53,45.09,45.14,202700.0,30.8428,31.0062,30.7066,30.7406,202700.0
2008-12-19 14:30:00,45.12,45.3,44.86,45.0,177500.0,30.727,30.8496,30.5499,30.6453,177500.0
2008-12-19 15:00:00,44.98,44.99,44.45,44.84,304100.0,30.6317,30.6385,30.2707,30.5363,304100.0
2008-12-19 15:30:00,44.82,44.92,44.36,44.57,624900.0,30.5227,30.5908,30.2094,30.3525,624900.0
2008-12-22 09:30:00,44.16,44.9,43.8,44.3,406400.0,30.0732,30.5772,29.8281,30.1686,406400.0
2008-12-22 10:00:00,44.28,44.43,43.7,43.99,142600.0,30.155,30.2571,29.76,29.9575,142600.0
2008-12-22 10:30:00,44.01,44.51,43.88,44.27,183500.0,29.9711,30.3116,29.8826,30.1482,183500.0
2008-12-22 11:00:00,44.27,44.57,44.17,44.37,138800.0,30.1482,30.3525,30.0801,30.2163,138800.0
2008-12-22 11:30:00,44.39,44.39,44.01,44.36,148300.0,30.2299,30.2299,29.9711,30.2094,148300.0
2008-12-22 12:00:00,44.37,44.55,44.19,44.41,134400.0,30.2163,30.3388,30.0937,30.2435,134400.0
2008-12-22 12:30:00,44.41,44.52,44.32,44.44,182200.0,30.2435,30.3184,30.1822,30.2639,182200.0
2008-12-22 13:00:00,44.43,44.67,44.29,44.39,292100.0,30.2571,30.4206,30.1618,30.2299,292100.0
2008-12-22 13:30:00,44.39,44.67,44.19,44.36,283500.0,30.2299,30.4206,30.0937,30.2094,283500.0
2008-12-22 14:00:00,44.36,44.44,43.73,43.88,190900.0,30.2094,30.2639,29.7804,29.8826,190900.0
2008-12-22 14:30:00,43.88,44.34,43.74,43.98,210900.0,29.8826,30.1958,29.7872,29.9507,210900.0
2008-12-22 15:00:00,43.98,44.23,43.87,43.97,245700.0,29.9507,30.1209,29.8757,29.9439,245700.0
2008-12-22 15:30:00,43.97,44.75,43.97,44.63,480200.0,29.9439,30.475,29.9439,30.3933,480200.0
2008-12-23 09:30:00,44.81,44.86,43.83,44.06,236900.0,30.5159,30.5499,29.8485,30.0051,236900.0
2008-12-23 10:00:00,44.06,44.61,43.97,44.61,230100.0,30.0051,30.3797,29.9439,30.3797,230100.0
2008-12-23 10:30:00,44.63,44.81,44.46,44.55,180700.0,30.3933,30.5159,30.2775,30.3388,180700.0
2008-12-23 11:00:00,44.54,44.64,44.13,44.15,297100.0,30.332,30.4001,30.0528,30.0664,297100.0
2008-12-23 11:30:00,44.18,44.36,43.92,43.94,117600.0,30.0869,30.2094,29.9098,29.9234,117600.0
2008-12-23 12:00:00,43.94,44.04,43.81,43.91,220300.0,29.9234,29.9915,29.8349,29.903,220300.0
2008-12-23 12:30:00,43.91,43.92,43.63,43.66,144800.0,29.903,29.9098,29.7123,29.7327,144800.0
2008-12-23 13:00:00,43.66,43.78,43.51,43.73,166400.0,29.7327,29.8145,29.6306,29.7804,166400.0
2008-12-23 13:30:00,43.74,44.2,43.63,44.16,127300.0,29.7872,30.1005,29.7123,30.0732,127300.0
2008-12-23 14:00:00,44.19,44.45,43.93,43.94,185200.0,30.0937,30.2707,29.9166,29.9234,185200.0
2008-12-23 14:30:00,43.97,44.01,43.52,43.62,215700.0,29.9439,29.9711,29.6374,29.7055,215700.0
2008-12-23 15:00:00,43.62,44.06,43.5,43.97,343400.0,29.7055,30.0051,29.6238,29.9439,343400.0
2008-12-23 15:30:00,43.99,44.18,43.79,43.87,432900.0,29.9575,30.0869,29.8213,29.8757,432900.0
2008-12-24 09:30:00,43.93,44.65,43.64,43.66,147300.0,29.9166,30.4069,29.7191,29.7327,147300.0
2008-12-24 10:00:00,43.65,44.05,43.53,43.93,127100.0,29.7259,29.9983,29.6442,29.9166,127100.0
2008-12-24 10:30:00,43.95,44.24,43.88,44.06,81300.0,29.9302,30.1277,29.8826,30.0051,81300.0
2008-12-24 11:00:00,44.06,44.11,43.76,43.76,75200.0,30.0051,30.0392,29.8008,29.8008,75200.0
2008-12-24 11:30:00,43.79,44.02,43.72,43.92,86100.0,29.8213,29.9779,29.7736,29.9098,86100.0
2008-12-24 12:00:00,43.92,44.06,43.85,43.94,108500.0,29.9098,30.0051,29.8621,29.9234,108500.0
2008-12-24 12:30:00,43.94,43.96,43.52,43.58,173600.0,29.9234,29.937,29.6374,29.6783,173600.0
2008-12-26 09:30:00,43.91,44.39,43.77,44.04,101500.0,29.903,30.2299,29.8076,29.9915,101500.0
2008-12-26 10:00:00,44.05,44.25,43.92,44.2,62900.0,29.9983,30.1345,29.9098,30.1005,62900.0
2008-12-26 10:30:00,44.21,44.22,43.88,43.96,55300.0,30.1073,30.1141,29.8826,29.937,55300.0
2008-12-26 11:00:00,43.93,44.13,43.9,44.1,46600.0,29.9166,30.0528,29.8962,30.0324,46600.0
2008-12-26 11:30:00,44.12,44.14,44.01,44.03,38300.0,30.046,30.0596,29.9711,29.9847,38300.0
2008-12-26 12:00:00,44.06,44.11,43.94,43.97,63700.0,30.0051,30.0392,29.9234,29.9439,63700.0
2008-12-26 12:30:00,43.96,44.04,43.9,43.96,43900.0,29.937,29.9915,29.8962,29.937,43900.0
2008-12-26 13:00:00,43.93,43.99,43.88,43.96,65700.0,29.9166,29.9575,29.8826,29.937,65700.0
2008-12-26 13:30:00,43.95,44.04,43.91,43.98,44400.0,29.9302,29.9915,29.903,29.9507,44400.0
2008-12-26 14:00:00,43.98,44.2,43.94,44.14,55700.0,29.9507,30.1005,29.9234,30.0596,55700.0
2008-12-26 14:30:00,44.14,44.32,44.13,44.25,60600.0,30.0596,30.1822,30.0528,30.1345,60600.0
2008-12-26 15:00:00,44.27,44.44,44.15,44.35,185100.0,30.1482,30.2639,30.0664,30.2026,185100.0
2008-12-26 15:30:00,44.35,44.42,44.27,44.36,154500.0,30.2026,30.2503,30.1482,30.2094,154500.0
2008-12-29 09:30:00,44.19,44.61,43.8,43.85,247300.0,30.0937,30.3797,29.8281,29.8621,247300.0
2008-12-29 10:00:00,43.83,43.83,43.5,43.55,92300.0,29.8485,29.8485,29.6238,29.6578,92300.0
2008-12-29 10:30:00,43.54,43.61,43.42,43.42,92600.0,29.651,29.6987,29.5693,29.5693,92600.0
2008-12-29 11:00:00,43.42,43.46,43.12,43.16,231900.0,29.5693,29.5965,29.365,29.3922,231900.0
2008-12-29 11:30:00,43.18,43.37,43.14,43.3,130100.0,29.4059,29.5352,29.3786,29.4876,130100.0
2008-12-29 12:00:00,43.31,43.35,43.02,43.05,322500.0,29.4944,29.5216,29.2969,29.3173,322500.0
2008-12-29 12:30:00,43.05,43.25,43.01,43.01,187300.0,29.3173,29.4535,29.2901,29.2901,187300.0
2008-12-29 13:00:00,43.01,43.17,42.97,43.17,263000.0,29.2901,29.399,29.2628,29.399,263000.0
2008-12-29 13:30:00,43.17,43.34,43.06,43.25,174600.0,29.399,29.5148,29.3241,29.4535,174600.0
2008-12-29 14:00:00,43.23,43.48,43.11,43.44,429400.0,29.4399,29.6102,29.3582,29.5829,429400.0
2008-12-29 14:30:00,43.44,43.55,43.33,43.46,207400.0,29.5829,29.6578,29.508,29.5965,207400.0
2008-12-29 15:00:00,43.43,44.03,43.37,43.94,200400.0,29.5761,29.9847,29.5352,29.9234,200400.0
2008-12-29 15:30:00,43.93,44.24,43.69,44.04,544600.0,29.9166,30.1277,29.7532,29.9915,544600.0
2008-12-30 09:30:00,44.26,44.86,44.05,44.2,309500.0,30.1413,30.5499,29.9983,30.1005,309500.0
2008-12-30 10:00:00,44.16,44.41,43.9,44.35,215700.0,30.0732,30.2435,29.8962,30.2026,215700.0
2008-12-30 10:30:00,44.35,44.61,44.25,44.25,283300.0,30.2026,30.3797,30.1345,30.1345,283300.0
2008-12-30 11:00:00,44.27,44.41,44.11,44.4,136100.0,30.1482,30.2435,30.0392,30.2367,136100.0
2008-12-30 11:30:00,44.4,45.22,44.4,45.19,192200.0,30.2367,30.7951,30.2367,30.7747,192200.0
2008-12-30 12:00:00,45.17,45.27,45.06,45.18,88400.0,30.7611,30.8292,30.6861,30.7679,88400.0
2008-12-30 12:30:00,45.19,45.22,44.88,45.02,143100.0,30.7747,30.7951,30.5636,30.6589,143100.0
2008-12-30 13:00:00,45.02,45.1,44.93,45.05,142600.0,30.6589,30.7134,30.5976,30.6793,142600.0
2008-12-30 13:30:00,45.05,45.34,44.9,45.06,193200.0,30.6793,30.8768,30.5772,30.6861,193200.0
2008-12-30 14:00:00,45.08,45.43,44.99,45.34,215200.0,30.6998,30.9381,30.6385,30.8768,215200.0
2008-12-30 14:30:00,45.34,45.39,45.12,45.15,168500.0,30.8768,30.9109,30.727,30.7474,168500.0
2008-12-30 15:00:00,45.16,45.33,44.97,45.22,290100.0,30.7542,30.87,30.6249,30.7951,290100.0
2008-12-30 15:30:00,45.24,45.57,45.23,45.5,444100.0,30.8087,31.0335,30.8019,30.9858,444100.0
2008-12-31 09:30:00,45.69,46.15,45.36,46.07,145900.0,31.1152,31.4284,30.8904,31.374,145900.0
2008-12-31 10:00:00,46.1,46.48,46.06,46.35,95600.0,31.3944,31.6532,31.3672,31.5646,95600.0
2008-12-31 10:30:00,46.35,46.4,46.21,46.4,148700.0,31.5646,31.5987,31.4693,31.5987,148700.0
2008-12-31 11:00:00,46.4,46.69,46.34,46.68,146100.0,31.5987,31.7962,31.5578,31.7894,146100.0
2008-12-31 11:30:00,46.66,46.86,46.59,46.73,134700.0,31.7758,31.912,31.7281,31.8234,134700.0
2008-12-31 12:00:00,46.74,46.89,46.69,46.78,133600.0,31.8302,31.9324,31.7962,31.8575,133600.0
2008-12-31 12:30:00,46.8,46.95,46.7,46.84,237500.0,31.8711,31.9732,31.803,31.8983,237500.0
2008-12-31 13:00:00,46.82,46.99,46.44,46.55,373800.0,31.8847,32.0005,31.6259,31.7008,373800.0
2008-12-31 13:30:00,46.55,47.12,46.5,47.06,160400.0,31.7008,32.089,31.6668,32.0482,160400.0
2008-12-31 14:00:00,47.08,47.31,47.02,47.13,190700.0,32.0618,32.2184,32.0209,32.0958,190700.0
2008-12-31 14:30:00,47.13,47.23,46.87,47.21,176500.0,32.0958,32.1639,31.9188,32.1503,176500.0
2008-12-31 15:00:00,47.23,47.62,47.13,47.5,345000.0,32.1639,32.4295,32.0958,32.3478,345000.0
2008-12-31 15:30:00,47.48,47.71,46.64,47.15,661000.0,32.3342,32.4908,31.7621,32.1095,661000.0
2009-01-02 09:30:00,46.91,47.66,46.85,47.24,158400.0,31.946,32.4568,31.9051,32.1707,158400.0
2009-01-02 10:00:00,47.21,47.26,46.59,47.11,240100.0,32.1503,32.1844,31.7281,32.0822,240100.0
2009-01-02 10:30:00,47.11,47.67,47.04,47.5,186300.0,32.0822,32.4636,32.0345,32.3478,186300.0
2009-01-02 11:00:00,47.47,48.14,47.45,48.14,127400.0,32.3274,32.7836,32.3138,32.7836,127400.0
2009-01-02 11:30:00,48.13,48.46,48.04,48.27,184500.0,32.7768,33.0016,32.7155,32.8722,184500.0
2009-01-02 12:00:00,48.26,48.47,48.22,48.42,131000.0,32.8654,33.0084,32.8381,32.9743,131000.0
2009-01-02 12:30:00,48.46,48.88,48.42,48.46,199700.0,33.0016,33.2876,32.9743,33.0016,199700.0
2009-01-02 13:00:00,48.46,48.6,48.46,48.58,181200.0,33.0016,33.0969,33.0016,33.0833,181200.0
2009-01-02 13:30:00,48.58,48.63,48.43,48.51,141300.0,33.0833,33.1173,32.9811,33.0356,141300.0
2009-01-02 14:00:00,48.51,48.65,48.28,48.63,212800.0,33.0356,33.131,32.879,33.1173,212800.0
2009-01-02 14:30:00,48.62,49.23,48.62,49.02,238300.0,33.1105,33.5259,33.1105,33.3829,238300.0
2009-01-02 15:00:00,49.01,49.19,48.86,49.08,238700.0,33.3761,33.4987,33.274,33.4238,238700.0
2009-01-02 15:30:00,49.08,49.44,48.92,49.01,524800.0,33.4238,33.669,33.3148,33.3761,524800.0
2009-01-05 09:30:00,48.86,49.34,48.16,48.3,254200.0,33.274,33.6009,32.7973,32.8926,254200.0
2009-01-05 10:00:00,48.29,48.66,48.28,48.39,328900.0,32.8858,33.1378,32.879,32.9539,328900.0
2009-01-05 10:30:00,48.41,49.23,48.35,49.05,387200.0,32.9675,33.5259,32.9267,33.4034,387200.0
2009-01-05 11:00:00,49.02,49.16,48.32,48.35,284600.0,33.3829,33.4783,32.9062,32.9267,284600.0
2009-01-05 11:30:00,48.33,48.51,48.08,48.37,232100.0,32.913,33.0356,32.7428,32.9403,232100.0
2009-01-05 12:00:00,48.36,48.7,48.3,48.52,157800.0,32.9335,33.165,32.8926,33.0424,157800.0
2009-01-05 12:30:00,48.5,48.68,48.25,48.63,152100.0,33.0288,33.1514,32.8586,33.1173,152100.0
2009-01-05 13:00:00,48.63,48.8,48.57,48.71,171900.0,33.1173,33.2331,33.0765,33.1718,171900.0
2009-01-05 13:30:00,48.68,49.04,48.47,48.88,169600.0,33.1514,33.3966,33.0084,33.2876,169600.0
2009-01-05 14:00:00,48.9,49.04,48.49,48.51,166300.0,33.3012,33.3966,33.022,33.0356,166300.0
2009-01-05 14:30:00,48.5,48.58,48.12,48.41,197600.0,33.0288,33.0833,32.77,32.9675,197600.0
2009-01-05 15:00:00,48.37,48.56,47.92,47.95,310000.0,32.9403,33.0697,32.6338,32.6543,310000.0
2009-01-05 15:30:00,47.95,48.49,47.86,48.44,465300.0,32.6543,33.022,32.593,32.9879,465300.0
2009-01-06 09:30:00,48.06,49.71,48.06,49.54,392600.0,32.7292,33.8528,32.7292,33.7371,392600.0
2009-01-06 10:00:00,49.56,49.91,49.15,49.41,339800.0,33.7507,33.989,33.4715,33.6485,339800.0
2009-01-06 10:30:00,49.42,49.68,49.1,49.18,198400.0,33.6553,33.8324,33.4374,33.4919,198400.0
2009-01-06 11:00:00,49.18,49.57,48.76,49.47,251700.0,33.4919,33.7575,33.2059,33.6894,251700.0
2009-01-06 11:30:00,49.47,49.69,49.29,49.6,144000.0,33.6894,33.8392,33.5668,33.7779,144000.0
2009-01-06 12:00:00,49.62,49.96,49.28,49.45,153900.0,33.7915,34.0231,33.56,33.6758,153900.0
2009-01-06 12:30:00,49.45,49.93,49.43,49.59,177700.0,33.6758,34.0026,33.6621,33.7711,177700.0
2009-01-06 13:00:00,49.59,49.72,49.11,49.54,177400.0,33.7711,33.8596,33.4442,33.7371,177400.0
2009-01-06 13:30:00,49.56,49.79,49.35,49.63,168900.0,33.7507,33.9073,33.6077,33.7983,168900.0
2009-01-06 14:00:00,49.62,50.13,49.5,49.91,288300.0,33.7915,34.1388,33.7098,33.989,288300.0
2009-01-06 14:30:00,49.89,50.14,49.85,50.04,252700.0,33.9754,34.1457,33.9482,34.0776,252700.0
2009-01-06 15:00:00,50.04,50.08,49.64,49.7,229800.0,34.0776,34.1048,33.8052,33.846,229800.0
2009-01-06 15:30:00,49.71,50.07,49.54,49.9,439000.0,33.8528,34.098,33.7371,33.9822,439000.0
2009-01-07 09:30:00,49.5,50.16,49.0,49.72,235500.0,33.7098,34.1593,33.3693,33.8596,235500.0
2009-01-07 10:00:00,49.75,49.86,48.9,49.2,193500.0,33.8801,33.955,33.3012,33.5055,193500.0
2009-01-07 10:30:00,49.2,49.58,48.95,49.5,176400.0,33.5055,33.7643,33.3353,33.7098,176400.0
2009-01-07 11:00:00,49.5,49.56,49.11,49.22,159700.0,33.7098,33.7507,33.4442,33.5191,159700.0
2009-01-07 11:30:00,49.21,49.53,49.19,49.29,147000.0,33.5123,33.7302,33.4987,33.5668,147000.0
2009-01-07 12:00:00,49.28,49.3,48.23,48.27,358500.0,33.56,33.5736,32.8449,32.8722,358500.0
2009-01-07 12:30:00,48.28,48.53,47.85,47.96,138200.0,32.879,33.0492,32.5862,32.6611,138200.0
2009-01-07 13:00:00,47.95,48.45,47.95,48.31,146100.0,32.6543,32.9948,32.6543,32.8994,146100.0
2009-01-07 13:30:00,48.3,48.46,48.05,48.06,103400.0,32.8926,33.0016,32.7224,32.7292,103400.0
2009-01-07 14:00:00,48.04,48.05,47.44,47.58,271900.0,32.7155,32.7224,32.3069,32.4023,271900.0
2009-01-07 14:30:00,47.55,47.84,47.4,47.48,158600.0,32.3819,32.5793,32.2797,32.3342,158600.0
2009-01-07 15:00:00,47.48,47.7,47.28,47.67,184700.0,32.3342,32.484,32.198,32.4636,184700.0
2009-01-07 15:30:00,47.68,47.83,47.26,47.65,470900.0,32.4704,32.5725,32.1844,32.45,470900.0
2009-01-08 09:30:00,47.31,47.83,46.76,47.48,226500.0,32.2184,32.5725,31.8439,32.3342,226500.0
2009-01-08 10:00:00,47.5,47.87,47.27,47.47,124900.0,32.3478,32.5998,32.1912,32.3274,124900.0
2009-01-08 10:30:00,47.48,48.11,47.42,47.85,142600.0,32.3342,32.7632,32.2933,32.5862,142600.0
2009-01-08 11:00:00,47.85,47.99,47.29,47.32,90200.0,32.5862,32.6815,32.2048,32.2252,90200.0
2009-01-08 11:30:00,47.31,47.35,46.95,47.04,105300.0,32.2184,32.2457,31.9732,32.0345,105300.0
2009-01-08 12:00:00,47.06,47.15,46.9,46.98,63300.0,32.0482,32.1095,31.9392,31.9937,63300.0
2009-01-08 12:30:00,46.95,47.07,46.63,46.74,81900.0,31.9732,32.055,31.7553,31.8302,81900.0
2009-01-08 13:00:00,46.74,46.83,46.35,46.35,140200.0,31.8302,31.8915,31.5646,31.5646,140200.0
2009-01-08 13:30:00,46.32,46.95,46.25,46.8,91400.0,31.5442,31.9732,31.4965,31.8711,91400.0
2009-01-08 14:00:00,46.83,47.33,46.83,47.11,98400.0,31.8915,32.232,31.8915,32.0822,98400.0
2009-01-08 14:30:00,47.11,47.66,46.85,47.42,107800.0,32.0822,32.4568,31.9051,32.2933,107800.0
2009-01-08 15:00:00,47.42,47.65,47.18,47.38,187300.0,32.2933,32.45,32.1299,32.2661,187300.0
2009-01-08 15:30:00,47.41,47.65,47.14,47.57,451000.0,32.2865,32.45,32.1026,32.3955,451000.0
2009-01-09 09:30:00,47.16,48.1,46.26,46.59,245400.0,32.1163,32.7564,31.5034,31.7281,245400.0
2009-01-09 10:00:00,46.59,46.76,46.15,46.31,175200.0,31.7281,31.8439,31.4284,31.5374,175200.0
2009-01-09 10:30:00,46.26,46.38,46.03,46.04,132900.0,31.5034,31.5851,31.3467,31.3535,132900.0
2009-01-09 11:00:00,46.05,46.33,45.87,46.2,171700.0,31.3603,31.551,31.2378,31.4625,171700.0
2009-01-09 11:30:00,46.21,46.5,46.15,46.47,212100.0,31.4693,31.6668,31.4284,31.6464,212100.0
2009-01-09 12:00:00,46.49,46.88,46.45,46.54,190500.0,31.66,31.9256,31.6327,31.694,190500.0
2009-01-09 12:30:00,46.53,46.78,46.28,46.63,124900.0,31.6872,31.8575,31.517,31.7553,124900.0
2009-01-09 13:00:00,46.63,46.8,46.53,46.66,211400.0,31.7553,31.8711,31.6872,31.7758,211400.0
2009-01-09 13:30:00,46.68,46.89,46.57,46.83,134700.0,31.7894,31.9324,31.7145,31.8915,134700.0
2009-01-09 14:00:00,46.78,47.06,46.77,46.83,117000.0,31.8575,32.0482,31.8507,31.8915,117000.0
2009-01-09 14:30:00,46.85,47.16,46.85,47.06,158900.0,31.9051,32.1163,31.9051,32.0482,158900.0
2009-01-09 15:00:00,47.01,47.16,46.86,47.05,322200.0,32.0141,32.1163,31.912,32.0414,322200.0
2009-01-09 15:30:00,47.05,47.15,46.38,46.54,638800.0,32.0414,32.1095,31.5851,31.694,638800.0
2009-01-12 09:30:00,45.6,45.6,44.0,44.73,714100.0,31.0539,31.0539,29.9643,30.4614,714100.0
2009-01-12 10:00:00,44.74,44.79,44.15,44.41,553600.0,30.4682,30.5023,30.0664,30.2435,553600.0
2009-01-12 10:30:00,44.41,44.57,44.28,44.28,431300.0,30.2435,30.3525,30.155,30.155,431300.0
2009-01-12 11:00:00,44.27,44.31,44.02,44.05,250000.0,30.1482,30.1754,29.9779,29.9983,250000.0
2009-01-12 11:30:00,44.06,44.08,43.58,43.61,298400.0,30.0051,30.0188,29.6783,29.6987,298400.0
2009-01-12 12:00:00,43.6,43.92,43.58,43.73,251500.0,29.6919,29.9098,29.6783,29.7804,251500.0
2009-01-12 12:30:00,43.73,43.92,43.72,43.77,229300.0,29.7804,29.9098,29.7736,29.8076,229300.0
2009-01-12 13:00:00,43.75,43.84,43.62,43.63,191600.0,29.794,29.8553,29.7055,29.7123,191600.0
2009-01-12 13:30:00,43.62,43.9,43.33,43.67,313800.0,29.7055,29.8962,29.508,29.7395,313800.0
2009-01-12 14:00:00,43.66,43.77,43.55,43.73,397800.0,29.7327,29.8076,29.6578,29.7804,397800.0
2009-01-12 14:30:00,43.73,43.77,43.42,43.47,309200.0,29.7804,29.8076,29.5693,29.6033,309200.0
2009-01-12 15:00:00,43.47,43.52,42.9,43.1,557900.0,29.6033,29.6374,29.2152,29.3514,557900.0
2009-01-12 15:30:00,43.1,43.43,42.85,43.34,793800.0,29.3514,29.5761,29.1811,29.5148,793800.0
2009-01-13 09:30:00,43.88,44.41,42.59,44.21,512000.0,29.8826,30.2435,29.0041,30.1073,512000.0
2009-01-13 10:00:00,44.21,44.34,43.2,43.44,431900.0,30.1073,30.1958,29.4195,29.5829,431900.0
2009-01-13 10:30:00,43.5,43.54,42.68,42.83,459700.0,29.6238,29.651,29.0654,29.1675,459700.0
2009-01-13 11:00:00,42.84,42.84,41.85,42.2,700400.0,29.1743,29.1743,28.5001,28.7385,700400.0
2009-01-13 11:30:00,42.22,42.54,41.77,42.01,422700.0,28.7521,28.97,28.4456,28.6091,422700.0
2009-01-13 12:00:00,42.01,42.27,41.9,41.92,385500.0,28.6091,28.7861,28.5342,28.5478,385500.0
2009-01-13 12:30:00,41.92,42.38,41.9,42.19,227100.0,28.5478,28.8611,28.5342,28.7317,227100.0
2009-01-13 13:00:00,42.19,42.22,41.76,41.76,351000.0,28.7317,28.7521,28.4388,28.4388,351000.0
2009-01-13 13:30:00,41.76,41.77,41.03,41.1,479800.0,28.4388,28.4456,27.9417,27.9894,479800.0
2009-01-13 14:00:00,41.1,41.3,41.02,41.14,499600.0,27.9894,28.1256,27.9349,28.0166,499600.0
2009-01-13 14:30:00,41.15,41.9,41.14,41.72,635900.0,28.0234,28.5342,28.0166,28.4116,635900.0
2009-01-13 15:00:00,41.72,42.03,41.53,42.02,547800.0,28.4116,28.6227,28.2822,28.6159,547800.0
2009-01-13 15:30:00,42.02,42.3,41.71,42.1,866700.0,28.6159,28.8066,28.4048,28.6704,866700.0
2009-01-14 09:30:00,41.68,41.96,40.83,40.93,642700.0,28.3843,28.575,27.8055,27.8736,642700.0
2009-01-14 10:00:00,40.92,40.94,40.39,40.42,839400.0,27.8668,27.8804,27.5058,27.5263,839400.0
2009-01-14 10:30:00,40.4,40.42,39.68,39.7,941900.0,27.5127,27.5263,27.0223,27.036,941900.0
2009-01-14 11:00:00,39.7,39.92,39.3,39.34,771300.0,27.036,27.1858,26.7636,26.7908,771300.0
2009-01-14 11:30:00,39.34,39.69,39.05,39.66,950400.0,26.7908,27.0291,26.5933,27.0087,950400.0
2009-01-14 12:00:00,39.66,39.93,39.56,39.8,501600.0,27.0087,27.1926,26.9406,27.1041,501600.0
2009-01-14 12:30:00,39.81,39.91,39.6,39.71,315800.0,27.1109,27.179,26.9679,27.0428,315800.0
2009-01-14 13:00:00,39.74,39.82,39.41,39.41,392700.0,27.0632,27.1177,26.8385,26.8385,392700.0
2009-01-14 13:30:00,39.42,39.63,39.24,39.42,337700.0,26.8453,26.9883,26.7227,26.8453,337700.0
2009-01-14 14:00:00,39.42,39.74,39.21,39.62,526100.0,26.8453,27.0632,26.7023,26.9815,526100.0
2009-01-14 14:30:00,39.62,39.94,39.5,39.51,415500.0,26.9815,27.1994,26.8998,26.9066,415500.0
2009-01-14 15:00:00,39.51,39.72,39.19,39.38,492800.0,26.9066,27.0496,26.6886,26.818,492800.0
2009-01-14 15:30:00,39.38,39.58,39.14,39.53,963000.0,26.818,26.9542,26.6546,26.9202,963000.0
2009-01-15 09:30:00,39.38,40.14,38.94,38.96,710800.0,26.818,27.3356,26.5184,26.532,710800.0
2009-01-15 10:00:00,38.96,39.13,37.7,37.83,772000.0,26.532,26.6478,25.6739,25.7625,772000.0
2009-01-15 10:30:00,37.83,37.84,37.29,37.59,884300.0,25.7625,25.7693,25.3947,25.599,884300.0
2009-01-15 11:00:00,37.58,38.1,37.5,37.98,797100.0,25.5922,25.9463,25.5377,25.8646,797100.0
2009-01-15 11:30:00,37.98,38.2,37.87,38.03,587100.0,25.8646,26.0144,25.7897,25.8987,587100.0
2009-01-15 12:00:00,38.04,38.04,37.33,37.41,611700.0,25.9055,25.9055,25.422,25.4764,611700.0
2009-01-15 12:30:00,37.41,37.41,37.05,37.24,408000.0,25.4764,25.4764,25.2313,25.3607,408000.0
2009-01-15 13:00:00,37.24,37.97,37.24,37.94,373400.0,25.3607,25.8578,25.3607,25.8374,373400.0
2009-01-15 13:30:00,37.95,38.66,37.94,38.47,791800.0,25.8442,26.3277,25.8374,26.1983,791800.0
2009-01-15 14:00:00,38.49,38.94,38.33,38.77,651400.0,26.2119,26.5184,26.103,26.4026,651400.0
2009-01-15 14:30:00,38.76,39.44,38.7,39.2,676800.0,26.3958,26.8589,26.3549,26.6955,676800.0
2009-01-15 15:00:00,39.2,39.29,38.44,38.57,470100.0,26.6955,26.7567,26.1779,26.2664,470100.0
2009-01-15 15:30:00,38.57,38.8,38.21,38.79,738100.0,26.2664,26.423,26.0213,26.4162,738100.0
2009-01-16 09:30:00,39.44,39.73,39.11,39.18,616800.0,26.8589,27.0564,26.6342,26.6818,616800.0
2009-01-16 10:00:00,39.2,39.5,38.57,38.75,447000.0,26.6955,26.8998,26.2664,26.389,447000.0
2009-01-16 10:30:00,38.76,38.95,38.27,38.43,354100.0,26.3958,26.5252,26.0621,26.1711,354100.0
2009-01-16 11:00:00,38.44,38.52,37.96,37.97,519400.0,26.1779,26.2324,25.851,25.8578,519400.0
2009-01-16 11:30:00,37.98,38.05,37.63,37.74,398700.0,25.8646,25.9123,25.6263,25.7012,398700.0
2009-01-16 12:00:00,37.74,37.83,37.22,37.37,425200.0,25.7012,25.7625,25.3471,25.4492,425200.0
2009-01-16 12:30:00,37.39,37.63,37.32,37.6,308800.0,25.4628,25.6263,25.4152,25.6058,308800.0
2009-01-16 13:00:00,37.62,37.76,37.4,37.54,300400.0,25.6195,25.7148,25.4696,25.565,300400.0
2009-01-16 13:30:00,37.56,37.85,37.46,37.67,367600.0,25.5786,25.7761,25.5105,25.6535,367600.0
2009-01-16 14:00:00,37.69,37.81,37.55,37.66,438400.0,25.6671,25.7489,25.5718,25.6467,438400.0
2009-01-16 14:30:00,37.66,38.12,37.55,38.12,565500.0,25.6467,25.96,25.5718,25.96,565500.0
2009-01-16 15:00:00,38.1,38.24,37.72,37.89,481800.0,25.9463,26.0417,25.6876,25.8033,481800.0
2009-01-16 15:30:00,37.89,38.14,37.69,37.74,756100.0,25.8033,25.9736,25.6671,25.7012,756100.0
2009-01-20 09:30:00,37.34,38.12,36.56,36.74,487300.0,25.4288,25.96,24.8976,25.0202,487300.0
2009-01-20 10:00:00,36.76,37.2,36.58,37.2,313600.0,25.0338,25.3334,24.9112,25.3334,313600.0
2009-01-20 10:30:00,37.17,37.24,36.6,36.94,346200.0,25.313,25.3607,24.9248,25.1564,346200.0
2009-01-20 11:00:00,36.95,37.09,36.52,36.75,238200.0,25.1632,25.2585,24.8704,25.027,238200.0
2009-01-20 11:30:00,36.75,36.83,36.2,36.31,334900.0,25.027,25.0815,24.6524,24.7273,334900.0
2009-01-20 12:00:00,36.31,36.51,35.86,35.88,452800.0,24.7273,24.8635,24.4209,24.4345,452800.0
2009-01-20 12:30:00,35.88,36.4,35.84,36.01,331400.0,24.4345,24.7886,24.4073,24.523,331400.0
2009-01-20 13:00:00,36.02,36.38,35.61,36.0,301000.0,24.5298,24.775,24.2506,24.5162,301000.0
2009-01-20 13:30:00,36.0,36.01,35.56,35.69,289500.0,24.5162,24.523,24.2166,24.3051,289500.0
2009-01-20 14:00:00,35.67,35.75,35.5,35.68,500200.0,24.2915,24.346,24.1757,24.2983,500200.0
2009-01-20 14:30:00,35.69,35.9,35.41,35.72,470800.0,24.3051,24.4481,24.1144,24.3255,470800.0
2009-01-20 15:00:00,35.72,35.76,35.31,35.6,615700.0,24.3255,24.3528,24.0463,24.2438,615700.0
2009-01-20 15:30:00,35.61,35.84,35.08,35.25,1454900.0,24.2506,24.4073,23.8897,24.0055,1454900.0
2009-01-21 09:30:00,35.8,36.74,35.76,36.5,571200.0,24.38,25.0202,24.3528,24.8567,571200.0
2009-01-21 10:00:00,36.5,36.5,35.83,35.84,507400.0,24.8567,24.8567,24.4005,24.4073,507400.0
2009-01-21 10:30:00,35.81,35.85,35.0,35.12,710900.0,24.3868,24.4141,23.8352,23.9169,710900.0
2009-01-21 11:00:00,35.12,35.4,35.08,35.14,448900.0,23.9169,24.1076,23.8897,23.9306,448900.0
2009-01-21 11:30:00,35.16,35.24,34.7,34.71,830900.0,23.9442,23.9987,23.6309,23.6377,830900.0
2009-01-21 12:00:00,34.7,34.76,34.36,34.49,933300.0,23.6309,23.6718,23.3994,23.4879,933300.0
2009-01-21 12:30:00,34.47,34.5,33.91,34.27,985200.0,23.4743,23.4947,23.0929,23.3381,985200.0
2009-01-21 13:00:00,34.24,34.34,33.45,33.62,852700.0,23.3177,23.3858,22.7797,22.8954,852700.0
2009-01-21 13:30:00,33.62,34.58,33.61,34.56,341400.0,22.8954,23.5492,22.8886,23.5356,341400.0
2009-01-21 14:00:00,34.55,34.98,34.49,34.98,276600.0,23.5288,23.8216,23.4879,23.8216,276600.0
2009-01-21 14:30:00,34.98,35.73,34.97,35.58,522200.0,23.8216,24.3324,23.8148,24.2302,522200.0
2009-01-21 15:00:00,35.6,35.74,34.91,34.95,809200.0,24.2438,24.3392,23.7739,23.8012,809200.0
2009-01-21 15:30:00,34.95,35.62,34.89,35.43,1039900.0,23.8012,24.2574,23.7603,24.1281,1039900.0
2009-01-22 09:30:00,34.94,35.16,34.4,34.96,555500.0,23.7944,23.9442,23.4266,23.808,555500.0
2009-01-22 10:00:00,34.91,35.74,34.8,35.64,798600.0,23.7739,24.3392,23.699,24.2711,798600.0
2009-01-22 10:30:00,35.64,36.04,35.15,35.2,800300.0,24.2711,24.5435,23.9374,23.9714,800300.0
2009-01-22 11:00:00,35.2,35.82,34.81,35.35,743000.0,23.9714,24.3936,23.7058,24.0736,743000.0
2009-01-22 11:30:00,35.31,35.37,34.66,34.69,444400.0,24.0463,24.0872,23.6037,23.6241,444400.0
2009-01-22 12:00:00,34.68,35.15,34.3,35.09,468900.0,23.6173,23.9374,23.3585,23.8965,468900.0
2009-01-22 12:30:00,35.09,35.19,34.5,34.95,474800.0,23.8965,23.9646,23.4947,23.8012,474800.0
2009-01-22 13:00:00,34.94,35.31,34.81,35.04,472100.0,23.7944,24.0463,23.7058,23.8625,472100.0
2009-01-22 13:30:00,35.04,35.39,34.78,35.38,550000.0,23.8625,24.1008,23.6854,24.094,550000.0
2009-01-22 14:00:00,35.41,36.03,35.31,35.71,346100.0,24.1144,24.5367,24.0463,24.3187,346100.0
2009-01-22 14:30:00,35.68,36.16,35.55,36.0,409100.0,24.2983,24.6252,24.2098,24.5162,409100.0
2009-01-22 15:00:00,36.0,36.13,35.43,35.77,524700.0,24.5162,24.6048,24.1281,24.3596,524700.0
2009-01-22 15:30:00,35.78,35.88,35.32,35.58,827800.0,24.3664,24.4345,24.0531,24.2302,827800.0
2009-01-23 09:30:00,34.67,35.01,33.76,34.54,590400.0,23.6105,23.842,22.9908,23.522,590400.0
2009-01-23 10:00:00,34.57,34.89,34.03,34.4,317900.0,23.5424,23.7603,23.1746,23.4266,317900.0
2009-01-23 10:30:00,34.38,34.39,34.0,34.12,248400.0,23.413,23.4198,23.1542,23.2359,248400.0
2009-01-23 11:00:00,34.12,34.56,33.98,34.27,674700.0,23.2359,23.5356,23.1406,23.3381,674700.0
2009-01-23 11:30:00,34.27,34.63,33.83,33.97,398800.0,23.3381,23.5833,23.0384,23.1338,398800.0
2009-01-23 12:00:00,33.92,34.07,33.76,33.94,342100.0,23.0997,23.2019,22.9908,23.1134,342100.0
2009-01-23 12:30:00,33.94,34.05,33.5,33.64,380500.0,23.1134,23.1883,22.8137,22.9091,380500.0
2009-01-23 13:00:00,33.63,34.22,33.47,34.07,521400.0,22.9022,23.304,22.7933,23.2019,521400.0
2009-01-23 13:30:00,34.05,34.51,33.96,34.32,642000.0,23.1883,23.5015,23.127,23.3721,642000.0
2009-01-23 14:00:00,34.32,34.74,34.32,34.54,328000.0,23.3721,23.6582,23.3721,23.522,328000.0
2009-01-23 14:30:00,34.52,34.7,34.02,34.22,460800.0,23.5083,23.6309,23.1678,23.304,460800.0
2009-01-23 15:00:00,34.22,34.46,33.96,34.18,522800.0,23.304,23.4675,23.127,23.2768,522800.0
2009-01-23 15:30:00,34.19,34.42,34.02,34.1,613900.0,23.2836,23.4402,23.1678,23.2223,613900.0
2009-01-26 09:30:00,34.16,35.04,34.0,35.04,417700.0,23.2632,23.8625,23.1542,23.8625,417700.0
2009-01-26 10:00:00,35.02,35.66,35.02,35.44,491300.0,23.8488,24.2847,23.8488,24.1349,491300.0
2009-01-26 10:30:00,35.45,35.68,35.1,35.4,391900.0,24.1417,24.2983,23.9033,24.1076,391900.0
2009-01-26 11:00:00,35.39,35.57,35.2,35.27,410600.0,24.1008,24.2234,23.9714,24.0191,410600.0
2009-01-26 11:30:00,35.27,35.51,35.12,35.43,299200.0,24.0191,24.1825,23.9169,24.1281,299200.0
2009-01-26 12:00:00,35.44,35.58,35.11,35.4,279700.0,24.1349,24.2302,23.9101,24.1076,279700.0
2009-01-26 12:30:00,35.39,35.49,35.05,35.35,258300.0,24.1008,24.1689,23.8693,24.0736,258300.0
2009-01-26 13:00:00,35.35,35.47,35.19,35.38,260000.0,24.0736,24.1553,23.9646,24.094,260000.0
2009-01-26 13:30:00,35.39,35.39,34.82,34.86,248700.0,24.1008,24.1008,23.7126,23.7399,248700.0
2009-01-26 14:00:00,34.87,34.99,34.6,34.91,377200.0,23.7467,23.8284,23.5628,23.7739,377200.0
2009-01-26 14:30:00,34.91,35.25,34.91,35.21,431100.0,23.7739,24.0055,23.7739,23.9782,431100.0
2009-01-26 15:00:00,35.2,35.65,35.18,35.54,494300.0,23.9714,24.2779,23.9578,24.203,494300.0
2009-01-26 15:30:00,35.54,35.56,35.1,35.29,852400.0,24.203,24.2166,23.9033,24.0327,852400.0
2009-01-27 09:30:00,35.62,36.44,35.11,35.96,453200.0,24.2574,24.8159,23.9101,24.489,453200.0
2009-01-27 10:00:00,35.94,36.04,35.08,35.18,272400.0,24.4754,24.5435,23.8897,23.9578,272400.0
2009-01-27 10:30:00,35.18,35.25,34.87,35.04,352100.0,23.9578,24.0055,23.7467,23.8625,352100.0
2009-01-27 11:00:00,35.0,35.5,34.93,35.45,409500.0,23.8352,24.1757,23.7876,24.1417,409500.0
2009-01-27 11:30:00,35.45,35.93,35.45,35.73,320600.0,24.1417,24.4686,24.1417,24.3324,320600.0
2009-01-27 12:00:00,35.74,36.65,35.6,36.47,739500.0,24.3392,24.9589,24.2438,24.8363,739500.0
2009-01-27 12:30:00,36.46,36.97,36.39,36.9,556200.0,24.8295,25.1768,24.7818,25.1291,556200.0
2009-01-27 13:00:00,36.9,37.06,36.55,36.8,550200.0,25.1291,25.2381,24.8908,25.061,550200.0
2009-01-27 13:30:00,36.78,37.18,36.7,36.98,496200.0,25.0474,25.3198,24.9929,25.1836,496200.0
2009-01-27 14:00:00,37.0,37.34,36.9,37.12,514500.0,25.1972,25.4288,25.1291,25.279,514500.0
2009-01-27 14:30:00,37.11,37.61,37.06,37.6,476900.0,25.2721,25.6126,25.2381,25.6058,476900.0
2009-01-27 15:00:00,37.6,37.93,37.29,37.92,844800.0,25.6058,25.8306,25.3947,25.8238,844800.0
2009-01-27 15:30:00,37.93,38.27,37.36,37.66,1942300.0,25.8306,26.0621,25.4424,25.6467,1942300.0
2009-01-28 09:30:00,39.5,39.75,38.16,39.07,938900.0,26.8998,27.07,25.9872,26.6069,938900.0
2009-01-28 10:00:00,39.09,39.5,39.04,39.2,421200.0,26.6205,26.8998,26.5865,26.6955,421200.0
2009-01-28 10:30:00,39.2,39.36,38.95,39.34,701400.0,26.6955,26.8044,26.5252,26.7908,701400.0
2009-01-28 11:00:00,39.36,39.63,38.96,39.41,714300.0,26.8044,26.9883,26.532,26.8385,714300.0
2009-01-28 11:30:00,39.41,39.49,39.03,39.32,333200.0,26.8385,26.8929,26.5797,26.7772,333200.0
2009-01-28 12:00:00,39.32,39.56,39.28,39.47,238700.0,26.7772,26.9406,26.7499,26.8793,238700.0
2009-01-28 12:30:00,39.48,39.63,39.42,39.56,273300.0,26.8861,26.9883,26.8453,26.9406,273300.0
2009-01-28 13:00:00,39.53,39.7,39.25,39.7,342000.0,26.9202,27.036,26.7295,27.036,342000.0
2009-01-28 13:30:00,39.73,40.25,39.7,40.05,426900.0,27.0564,27.4105,27.036,27.2743,426900.0
2009-01-28 14:00:00,40.05,40.7,39.72,39.96,581500.0,27.2743,27.717,27.0496,27.213,581500.0
2009-01-28 14:30:00,39.95,40.09,39.54,40.01,456200.0,27.2062,27.3015,26.927,27.2471,456200.0
2009-01-28 15:00:00,40.01,40.14,39.4,39.64,740500.0,27.2471,27.3356,26.8317,26.9951,740500.0
2009-01-28 15:30:00,39.64,40.02,39.33,39.87,1112200.0,26.9951,27.2539,26.784,27.1517,1112200.0
2009-01-29 09:30:00,39.39,39.49,38.8,39.19,350600.0,26.8248,26.8929,26.423,26.6886,350600.0
2009-01-29 10:00:00,39.18,39.18,38.81,38.92,253100.0,26.6818,26.6818,26.4299,26.5048,253100.0
2009-01-29 10:30:00,38.92,39.02,38.57,38.89,279700.0,26.5048,26.5729,26.2664,26.4843,279700.0
2009-01-29 11:00:00,38.89,38.98,38.49,38.49,261900.0,26.4843,26.5456,26.2119,26.2119,261900.0
2009-01-29 11:30:00,38.47,38.85,38.25,38.73,269500.0,26.1983,26.4571,26.0485,26.3754,269500.0
2009-01-29 12:00:00,38.71,38.88,38.36,38.82,177600.0,26.3618,26.4775,26.1234,26.4367,177600.0
2009-01-29 12:30:00,38.83,38.96,38.18,38.19,223900.0,26.4435,26.532,26.0008,26.0076,223900.0
2009-01-29 13:00:00,38.2,38.47,38.08,38.35,191600.0,26.0144,26.1983,25.9327,26.1166,191600.0
2009-01-29 13:30:00,38.33,38.36,37.92,38.16,204000.0,26.103,26.1234,25.8238,25.9872,204000.0
2009-01-29 14:00:00,38.16,38.39,38.04,38.24,176900.0,25.9872,26.1438,25.9055,26.0417,176900.0
2009-01-29 14:30:00,38.2,38.42,38.15,38.21,221500.0,26.0144,26.1643,25.9804,26.0213,221500.0
2009-01-29 15:00:00,38.23,38.43,38.07,38.19,291900.0,26.0349,26.1711,25.9259,26.0076,291900.0
2009-01-29 15:30:00,38.18,38.34,37.95,38.22,575700.0,26.0008,26.1098,25.8442,26.0281,575700.0
2009-01-30 09:30:00,38.27,38.75,38.05,38.11,347100.0,26.0621,26.389,25.9123,25.9532,347100.0
2009-01-30 10:00:00,38.1,38.29,37.72,37.8,321200.0,25.9463,26.0757,25.6876,25.742,321200.0
2009-01-30 10:30:00,37.8,37.95,37.59,37.92,224300.0,25.742,25.8442,25.599,25.8238,224300.0
2009-01-30 11:00:00,37.93,38.1,37.55,37.69,193900.0,25.8306,25.9463,25.5718,25.6671,193900.0
2009-01-30 11:30:00,37.69,37.76,37.6,37.62,133900.0,25.6671,25.7148,25.6058,25.6195,133900.0
2009-01-30 12:00:00,37.64,37.87,37.39,37.86,204100.0,25.6331,25.7897,25.4628,25.7829,204100.0
2009-01-30 12:30:00,37.86,38.33,37.83,38.32,279400.0,25.7829,26.103,25.7625,26.0962,279400.0
2009-01-30 13:00:00,38.31,38.75,38.31,38.45,454700.0,26.0894,26.389,26.0894,26.1847,454700.0
2009-01-30 13:30:00,38.45,38.51,38.1,38.38,325100.0,26.1847,26.2256,25.9463,26.137,325100.0
2009-01-30 14:00:00,38.4,38.66,38.27,38.53,343700.0,26.1506,26.3277,26.0621,26.2392,343700.0
2009-01-30 14:30:00,38.54,38.68,38.18,38.35,256800.0,26.246,26.3413,26.0008,26.1166,256800.0
2009-01-30 15:00:00,38.35,38.52,38.06,38.07,367100.0,26.1166,26.2324,25.9191,25.9259,367100.0
2009-01-30 15:30:00,38.06,38.45,37.91,38.34,788500.0,25.9191,26.1847,25.817,26.1098,788500.0
2009-02-02 09:30:00,37.81,38.01,37.16,37.3,478400.0,25.7489,25.8851,25.3062,25.4015,478400.0
2009-02-02 10:00:00,37.3,38.22,37.28,37.97,358900.0,25.4015,26.0281,25.3879,25.8578,358900.0
2009-02-02 10:30:00,38.0,38.0,37.45,37.59,257400.0,25.8782,25.8782,25.5037,25.599,257400.0
2009-02-02 11:00:00,37.59,37.64,37.36,37.5,206900.0,25.599,25.6331,25.4424,25.5377,206900.0
2009-02-02 11:30:00,37.49,37.67,37.27,37.57,205000.0,25.5309,25.6535,25.3811,25.5854,205000.0
2009-02-02 12:00:00,37.57,37.78,37.44,37.6,167100.0,25.5854,25.7284,25.4969,25.6058,167100.0
2009-02-02 12:30:00,37.6,38.18,37.59,37.9,187300.0,25.6058,26.0008,25.599,25.8101,187300.0
2009-02-02 13:00:00,37.91,38.03,37.41,37.5,231700.0,25.817,25.8987,25.4764,25.5377,231700.0
2009-02-02 13:30:00,37.5,37.52,37.21,37.27,240800.0,25.5377,25.5514,25.3402,25.3811,240800.0
2009-02-02 14:00:00,37.28,37.3,37.05,37.23,296300.0,25.3879,25.4015,25.2313,25.3539,296300.0
2009-02-02 14:30:00,37.21,37.32,37.0,37.03,240400.0,25.3402,25.4152,25.1972,25.2177,240400.0
2009-02-02 15:00:00,37.01,37.59,36.96,37.52,303100.0,25.204,25.599,25.17,25.5514,303100.0
2009-02-02 15:30:00,37.57,37.84,37.5,37.59,692900.0,25.5854,25.7693,25.5377,25.599,692900.0
2009-02-03 09:30:00,37.84,38.28,37.27,37.39,369800.0,25.7693,26.0689,25.3811,25.4628,369800.0
2009-02-03 10:00:00,37.39,37.63,37.09,37.37,435900.0,25.4628,25.6263,25.2585,25.4492,435900.0
2009-02-03 10:30:00,37.37,37.62,37.2,37.27,505000.0,25.4492,25.6195,25.3334,25.3811,505000.0
2009-02-03 11:00:00,37.29,37.69,37.24,37.47,736700.0,25.3947,25.6671,25.3607,25.5173,736700.0
2009-02-03 11:30:00,37.48,37.55,37.24,37.35,313300.0,25.5241,25.5718,25.3607,25.4356,313300.0
2009-02-03 12:00:00,37.35,37.43,36.96,37.0,306700.0,25.4356,25.4901,25.17,25.1972,306700.0
2009-02-03 12:30:00,37.0,37.2,36.73,36.73,251100.0,25.1972,25.3334,25.0134,25.0134,251100.0
2009-02-03 13:00:00,36.73,37.26,36.71,37.24,248300.0,25.0134,25.3743,24.9997,25.3607,248300.0
2009-02-03 13:30:00,37.25,37.52,37.23,37.43,271000.0,25.3675,25.5514,25.3539,25.4901,271000.0
2009-02-03 14:00:00,37.42,37.76,37.28,37.49,419500.0,25.4833,25.7148,25.3879,25.5309,419500.0
2009-02-03 14:30:00,37.5,37.75,37.48,37.69,403900.0,25.5377,25.708,25.5241,25.6671,403900.0
2009-02-03 15:00:00,37.7,38.03,37.59,37.86,537800.0,25.6739,25.8987,25.599,25.7829,537800.0
2009-02-03 15:30:00,37.88,38.15,37.82,37.87,745700.0,25.7965,25.9804,25.7557,25.7897,745700.0
2009-02-04 09:30:00,37.93,38.48,37.62,38.47,614200.0,26.0579,26.4358,25.8449,26.4289,614200.0
2009-02-04 10:00:00,38.48,39.22,38.48,39.18,478500.0,26.4358,26.9441,26.4358,26.9167,478500.0
2009-02-04 10:30:00,39.17,39.28,38.89,39.13,311300.0,26.9098,26.9854,26.7174,26.8823,311300.0
2009-02-04 11:00:00,39.14,39.28,39.05,39.17,225500.0,26.8892,26.9854,26.8274,26.9098,225500.0
2009-02-04 11:30:00,39.18,39.27,38.81,38.82,211200.0,26.9167,26.9785,26.6625,26.6693,211200.0
2009-02-04 12:00:00,38.82,39.02,38.75,38.88,205300.0,26.6693,26.8067,26.6213,26.7106,205300.0
2009-02-04 12:30:00,38.89,39.07,38.7,38.79,143700.0,26.7174,26.8411,26.5869,26.6487,143700.0
2009-02-04 13:00:00,38.79,39.11,38.69,39.07,192600.0,26.6487,26.8686,26.58,26.8411,192600.0
2009-02-04 13:30:00,39.09,39.16,38.33,38.76,227300.0,26.8548,26.9029,26.3327,26.6281,227300.0
2009-02-04 14:00:00,38.75,38.85,38.35,38.54,188400.0,26.6213,26.69,26.3465,26.477,188400.0
2009-02-04 14:30:00,38.53,38.73,38.23,38.66,327200.0,26.4701,26.6075,26.264,26.5594,327200.0
2009-02-04 15:00:00,38.63,38.69,38.33,38.57,415700.0,26.5388,26.58,26.3327,26.4976,415700.0
2009-02-04 15:30:00,38.56,38.82,38.45,38.58,742000.0,26.4907,26.6693,26.4152,26.5045,742000.0
2009-02-05 09:30:00,38.63,39.37,37.62,37.65,251900.0,26.5388,27.0472,25.8449,25.8656,251900.0
2009-02-05 10:00:00,37.65,38.02,37.51,37.55,272600.0,25.8656,26.1197,25.7694,25.7969,272600.0
2009-02-05 10:30:00,37.56,38.79,37.54,38.61,425600.0,25.8037,26.6487,25.79,26.5251,425600.0
2009-02-05 11:00:00,38.62,39.1,38.51,39.08,370100.0,26.5319,26.8617,26.4564,26.848,370100.0
2009-02-05 11:30:00,39.04,39.29,38.98,39.27,202300.0,26.8205,26.9922,26.7793,26.9785,202300.0
2009-02-05 12:00:00,39.3,39.79,39.3,39.35,225600.0,26.9991,27.3357,26.9991,27.0335,225600.0
2009-02-05 12:30:00,39.34,39.57,39.1,39.42,247700.0,27.0266,27.1846,26.8617,27.0815,247700.0
2009-02-05 13:00:00,39.41,39.63,38.95,39.02,208700.0,27.0747,27.2258,26.7587,26.8067,208700.0
2009-02-05 13:30:00,39.05,39.44,38.95,39.14,219300.0,26.8274,27.0953,26.7587,26.8892,219300.0
2009-02-05 14:00:00,39.14,39.61,39.1,39.59,223000.0,26.8892,27.2121,26.8617,27.1983,223000.0
2009-02-05 14:30:00,39.58,39.74,39.32,39.45,253600.0,27.1915,27.3014,27.0128,27.1022,253600.0
2009-02-05 15:00:00,39.45,39.61,39.22,39.61,312000.0,27.1022,27.2121,26.9441,27.2121,312000.0
2009-02-05 15:30:00,39.61,39.72,39.36,39.5,590000.0,27.2121,27.2876,27.0403,27.1365,590000.0
2009-02-06 09:30:00,39.55,40.6,39.31,40.56,297900.0,27.1709,27.8922,27.006,27.8647,297900.0
2009-02-06 10:00:00,40.56,40.8,40.31,40.75,298800.0,27.8647,28.0296,27.693,27.9953,298800.0
2009-02-06 10:30:00,40.72,41.19,40.71,41.14,265000.0,27.9746,28.2975,27.9678,28.2632,265000.0
2009-02-06 11:00:00,41.13,41.38,40.85,41.28,377800.0,28.2563,28.4281,28.064,28.3594,377800.0
2009-02-06 11:30:00,41.28,41.7,41.25,41.59,292200.0,28.3594,28.6479,28.3388,28.5723,292200.0
2009-02-06 12:00:00,41.59,41.61,41.26,41.26,281200.0,28.5723,28.5861,28.3456,28.3456,281200.0
2009-02-06 12:30:00,41.27,41.75,41.22,41.68,193400.0,28.3525,28.6823,28.3181,28.6342,193400.0
2009-02-06 13:00:00,41.69,42.34,41.56,42.23,383200.0,28.641,29.0876,28.5517,29.012,383200.0
2009-02-06 13:30:00,42.22,42.32,41.75,41.76,458400.0,29.0051,29.0738,28.6823,28.6891,458400.0
2009-02-06 14:00:00,41.76,41.81,41.4,41.51,487200.0,28.6891,28.7235,28.4418,28.5174,487200.0
2009-02-06 14:30:00,41.51,41.66,41.25,41.33,645900.0,28.5174,28.6204,28.3388,28.3937,645900.0
2009-02-06 15:00:00,41.3,41.33,40.69,41.05,918700.0,28.3731,28.3937,27.954,28.2014,918700.0
2009-02-06 15:30:00,41.03,41.59,41.02,41.31,1226700.0,28.1876,28.5723,28.1807,28.38,1226700.0
2009-02-09 09:30:00,41.13,41.32,40.16,40.31,446900.0,28.2563,28.3868,27.5899,27.693,446900.0
2009-02-09 10:00:00,40.31,40.36,39.86,39.96,572100.0,27.693,27.7273,27.3838,27.4525,572100.0
2009-02-09 10:30:00,39.97,41.49,39.95,41.42,489700.0,27.4594,28.5036,27.4457,28.4555,489700.0
2009-02-09 11:00:00,41.43,41.61,41.12,41.29,359900.0,28.4624,28.5861,28.2494,28.3662,359900.0
2009-02-09 11:30:00,41.29,41.39,40.97,41.38,151100.0,28.3662,28.4349,28.1464,28.4281,151100.0
2009-02-09 12:00:00,41.38,41.48,41.14,41.44,244900.0,28.4281,28.4968,28.2632,28.4693,244900.0
2009-02-09 12:30:00,41.47,41.52,41.18,41.4,122200.0,28.4899,28.5242,28.2907,28.4418,122200.0
2009-02-09 13:00:00,41.42,41.53,41.23,41.23,133500.0,28.4555,28.5311,28.325,28.325,133500.0
2009-02-09 13:30:00,41.22,41.24,40.9,41.11,214100.0,28.3181,28.3319,28.0983,28.2426,214100.0
2009-02-09 14:00:00,41.13,41.2,40.53,40.59,202100.0,28.2563,28.3044,27.8441,27.8853,202100.0
2009-02-09 14:30:00,40.61,40.92,40.57,40.84,244500.0,27.8991,28.112,27.8716,28.0571,244500.0
2009-02-09 15:00:00,40.83,41.46,40.77,41.42,369000.0,28.0502,28.483,28.009,28.4555,369000.0
2009-02-09 15:30:00,41.43,41.53,41.11,41.25,497500.0,28.4624,28.5311,28.2426,28.3388,497500.0
2009-02-10 09:30:00,40.94,41.21,40.47,40.55,195600.0,28.1258,28.3113,27.8029,27.8579,195600.0
2009-02-10 10:00:00,40.57,40.78,39.98,39.99,265200.0,27.8716,28.0159,27.4663,27.4731,265200.0
2009-02-10 10:30:00,39.99,40.44,39.96,40.43,154300.0,27.4731,27.7823,27.4525,27.7754,154300.0
2009-02-10 11:00:00,40.44,40.78,39.44,39.71,289600.0,27.7823,28.0159,27.0953,27.2808,289600.0
2009-02-10 11:30:00,39.71,39.71,38.64,38.86,937700.0,27.2808,27.2808,26.5457,26.6968,937700.0
2009-02-10 12:00:00,38.86,39.41,38.77,39.15,286000.0,26.6968,27.0747,26.635,26.8961,286000.0
2009-02-10 12:30:00,39.15,39.85,39.04,39.8,176900.0,26.8961,27.377,26.8205,27.3426,176900.0
2009-02-10 13:00:00,39.81,39.85,38.88,39.02,260000.0,27.3495,27.377,26.7106,26.8067,260000.0
2009-02-10 13:30:00,39.02,39.36,38.87,38.89,216600.0,26.8067,27.0403,26.7037,26.7174,216600.0
2009-02-10 14:00:00,38.89,39.0,38.0,38.16,1029100.0,26.7174,26.793,26.106,26.2159,1029100.0
2009-02-10 14:30:00,38.16,38.24,37.74,37.78,838000.0,26.2159,26.2709,25.9274,25.9549,838000.0
2009-02-10 15:00:00,37.79,38.36,37.76,38.15,569000.0,25.9617,26.3533,25.9411,26.2091,569000.0
2009-02-10 15:30:00,38.15,38.61,38.04,38.41,1191900.0,26.2091,26.5251,26.1335,26.3877,1191900.0
2009-02-11 09:30:00,38.71,39.0,37.69,37.82,479500.0,26.5938,26.793,25.893,25.9823,479500.0
2009-02-11 10:00:00,37.82,38.27,37.63,37.68,228100.0,25.9823,26.2915,25.8518,25.8862,228100.0
2009-02-11 10:30:00,37.62,38.16,37.4,38.0,168500.0,25.8449,26.2159,25.6938,26.106,168500.0
2009-02-11 11:00:00,38.0,38.24,37.79,38.21,188500.0,26.106,26.2709,25.9617,26.2503,188500.0
2009-02-11 11:30:00,38.19,38.42,38.01,38.15,93900.0,26.2365,26.3945,26.1129,26.2091,93900.0
2009-02-11 12:00:00,38.16,38.25,37.84,38.11,105000.0,26.2159,26.2778,25.9961,26.1816,105000.0
2009-02-11 12:30:00,38.11,38.39,37.91,38.02,113500.0,26.1816,26.3739,26.0442,26.1197,113500.0
2009-02-11 13:00:00,38.02,38.23,37.9,37.99,143200.0,26.1197,26.264,26.0373,26.0991,143200.0
2009-02-11 13:30:00,38.0,38.0,37.42,37.47,155500.0,26.106,26.106,25.7075,25.7419,155500.0
2009-02-11 14:00:00,37.49,37.82,37.4,37.7,190300.0,25.7556,25.9823,25.6938,25.8999,190300.0
2009-02-11 14:30:00,37.71,38.41,37.67,38.29,247400.0,25.9068,26.3877,25.8793,26.3052,247400.0
2009-02-11 15:00:00,38.29,38.41,37.91,38.02,340900.0,26.3052,26.3877,26.0442,26.1197,340900.0
2009-02-11 15:30:00,38.02,38.13,37.62,37.99,699100.0,26.1197,26.1953,25.8449,26.0991,699100.0
2009-02-12 09:30:00,37.47,37.47,36.49,36.62,306000.0,25.7419,25.7419,25.0686,25.1579,306000.0
2009-02-12 10:00:00,36.61,37.0,36.39,36.94,282600.0,25.1511,25.419,24.9999,25.3778,282600.0
2009-02-12 10:30:00,36.94,37.06,36.7,36.94,281000.0,25.3778,25.4602,25.2129,25.3778,281000.0
2009-02-12 11:00:00,36.93,36.93,36.5,36.8,352000.0,25.3709,25.3709,25.0755,25.2816,352000.0
2009-02-12 11:30:00,36.8,37.36,36.77,36.79,305300.0,25.2816,25.6663,25.261,25.2747,305300.0
2009-02-12 12:00:00,36.79,37.28,36.68,37.2,327700.0,25.2747,25.6114,25.1992,25.5564,327700.0
2009-02-12 12:30:00,37.19,37.24,36.74,36.75,247100.0,25.5495,25.5839,25.2404,25.2473,247100.0
2009-02-12 13:00:00,36.74,36.74,36.06,36.25,543000.0,25.2404,25.2404,24.7732,24.9038,543000.0
2009-02-12 13:30:00,36.24,36.38,35.89,36.27,291700.0,24.8969,24.9931,24.6564,24.9175,291700.0
2009-02-12 14:00:00,36.26,36.4,36.03,36.05,261700.0,24.9106,25.0068,24.7526,24.7664,261700.0
2009-02-12 14:30:00,36.07,36.19,35.46,35.48,620500.0,24.7801,24.8625,24.361,24.3748,620500.0
2009-02-12 15:00:00,35.5,36.14,35.36,36.07,1083200.0,24.3885,24.8282,24.2923,24.7801,1083200.0
2009-02-12 15:30:00,36.07,36.92,35.92,36.78,1019100.0,24.7801,25.364,24.677,25.2679,1019100.0
2009-02-13 09:30:00,36.27,37.63,36.26,37.59,480600.0,24.9175,25.8518,24.9106,25.8243,480600.0
2009-02-13 10:00:00,37.59,38.21,37.53,37.97,635900.0,25.8243,26.2503,25.7831,26.0854,635900.0
2009-02-13 10:30:00,37.97,38.17,37.7,38.0,312100.0,26.0854,26.2228,25.8999,26.106,312100.0
2009-02-13 11:00:00,38.0,38.05,37.52,37.65,307500.0,26.106,26.1404,25.7762,25.8656,307500.0
2009-02-13 11:30:00,37.63,37.98,37.34,37.51,230500.0,25.8518,26.0923,25.6526,25.7694,230500.0
2009-02-13 12:00:00,37.53,37.94,37.53,37.85,224900.0,25.7831,26.0648,25.7831,26.003,224900.0
2009-02-13 12:30:00,37.87,37.96,37.57,37.82,210700.0,26.0167,26.0785,25.8106,25.9823,210700.0
2009-02-13 13:00:00,37.81,38.03,37.7,37.97,240800.0,25.9755,26.1266,25.8999,26.0854,240800.0
2009-02-13 13:30:00,37.96,38.41,37.91,38.22,349400.0,26.0785,26.3877,26.0442,26.2571,349400.0
2009-02-13 14:00:00,38.24,38.38,37.95,38.16,399000.0,26.2709,26.3671,26.0717,26.2159,399000.0
2009-02-13 14:30:00,38.16,38.2,37.9,37.92,301900.0,26.2159,26.2434,26.0373,26.051,301900.0
2009-02-13 15:00:00,37.93,38.03,37.54,37.92,380100.0,26.0579,26.1266,25.79,26.051,380100.0
2009-02-13 15:30:00,37.93,38.09,37.73,37.73,795700.0,26.0579,26.1678,25.9205,25.9205,795700.0
2009-02-17 09:30:00,36.88,37.51,35.13,35.5,545700.0,25.3366,25.7694,24.1343,24.3885,545700.0
2009-02-17 10:00:00,35.47,35.93,35.27,35.93,337800.0,24.3679,24.6839,24.2305,24.6839,337800.0
2009-02-17 10:30:00,35.95,36.13,35.73,35.91,315700.0,24.6977,24.8213,24.5465,24.6702,315700.0
2009-02-17 11:00:00,35.91,36.0,35.72,35.77,316300.0,24.6702,24.732,24.5396,24.574,316300.0
2009-02-17 11:30:00,35.76,35.77,35.5,35.5,334000.0,24.5671,24.574,24.3885,24.3885,334000.0
2009-02-17 12:00:00,35.51,35.73,35.46,35.66,275200.0,24.3954,24.5465,24.361,24.4984,275200.0
2009-02-17 12:30:00,35.66,36.05,35.66,36.0,260400.0,24.4984,24.7664,24.4984,24.732,260400.0
2009-02-17 13:00:00,36.01,36.02,35.56,35.75,260900.0,24.7389,24.7457,24.4297,24.5603,260900.0
2009-02-17 13:30:00,35.76,36.25,35.68,36.01,316300.0,24.5671,24.9038,24.5122,24.7389,316300.0
2009-02-17 14:00:00,36.01,36.25,35.86,35.91,293100.0,24.7389,24.9038,24.6358,24.6702,293100.0
2009-02-17 14:30:00,35.93,36.33,35.73,35.9,309900.0,24.6839,24.9587,24.5465,24.6633,309900.0
2009-02-17 15:00:00,35.85,35.94,35.46,35.51,536300.0,24.629,24.6908,24.361,24.3954,536300.0
2009-02-17 15:30:00,35.53,36.05,35.51,35.67,1268500.0,24.4091,24.7664,24.3954,24.5053,1268500.0
2009-02-18 09:30:00,35.68,36.5,35.57,35.7,413600.0,24.5122,25.0755,24.4366,24.5259,413600.0
2009-02-18 10:00:00,35.67,35.79,35.39,35.67,305400.0,24.5053,24.5877,24.3129,24.5053,305400.0
2009-02-18 10:30:00,35.7,36.04,35.49,35.7,205400.0,24.5259,24.7595,24.3816,24.5259,205400.0
2009-02-18 11:00:00,35.7,36.15,35.51,36.02,182500.0,24.5259,24.8351,24.3954,24.7457,182500.0
2009-02-18 11:30:00,36.0,36.15,35.73,35.93,218800.0,24.732,24.8351,24.5465,24.6839,218800.0
2009-02-18 12:00:00,35.92,36.18,35.81,35.89,178600.0,24.677,24.8557,24.6015,24.6564,178600.0
2009-02-18 12:30:00,35.9,36.0,35.64,35.87,145100.0,24.6633,24.732,24.4847,24.6427,145100.0
2009-02-18 13:00:00,35.87,35.97,35.4,35.62,202200.0,24.6427,24.7114,24.3198,24.4709,202200.0
2009-02-18 13:30:00,35.61,35.65,35.25,35.31,165700.0,24.4641,24.4916,24.2168,24.258,165700.0
2009-02-18 14:00:00,35.31,35.55,35.12,35.29,256500.0,24.258,24.4229,24.1274,24.2442,256500.0
2009-02-18 14:30:00,35.3,35.63,35.18,35.56,243600.0,24.2511,24.4778,24.1687,24.4297,243600.0
2009-02-18 15:00:00,35.58,35.81,35.42,35.51,347400.0,24.4435,24.6015,24.3335,24.3954,347400.0
2009-02-18 15:30:00,35.49,35.69,35.41,35.55,494400.0,24.3816,24.519,24.3267,24.4229,494400.0
2009-02-19 09:30:00,34.38,35.55,34.16,35.24,783300.0,23.6191,24.4229,23.4679,24.2099,783300.0
2009-02-19 10:00:00,35.24,35.47,34.76,35.03,364100.0,24.2099,24.3679,23.8801,24.0656,364100.0
2009-02-19 10:30:00,35.01,35.16,34.5,34.55,219200.0,24.0519,24.1549,23.7015,23.7359,219200.0
2009-02-19 11:00:00,34.56,34.74,34.2,34.48,261900.0,23.7427,23.8664,23.4954,23.6878,261900.0
2009-02-19 11:30:00,34.47,34.5,33.93,34.07,276700.0,23.6809,23.7015,23.3099,23.4061,276700.0
2009-02-19 12:00:00,34.06,34.13,33.85,33.92,223200.0,23.3992,23.4473,23.255,23.303,223200.0
2009-02-19 12:30:00,33.91,34.28,33.88,34.14,169700.0,23.2962,23.5504,23.2756,23.4542,169700.0
2009-02-19 13:00:00,34.15,34.57,34.07,34.54,218800.0,23.4611,23.7496,23.4061,23.729,218800.0
2009-02-19 13:30:00,34.51,34.68,34.4,34.44,194500.0,23.7084,23.8252,23.6328,23.6603,194500.0
2009-02-19 14:00:00,34.46,34.58,34.21,34.38,163600.0,23.674,23.7565,23.5023,23.6191,163600.0
2009-02-19 14:30:00,34.39,34.5,34.19,34.39,249500.0,23.6259,23.7015,23.4885,23.6259,249500.0
2009-02-19 15:00:00,34.38,34.5,34.02,34.3,361800.0,23.6191,23.7015,23.3717,23.5641,361800.0
2009-02-19 15:30:00,34.3,34.31,33.86,34.04,721900.0,23.5641,23.571,23.2618,23.3855,721900.0
2009-02-20 09:30:00,33.78,34.18,33.11,34.03,530100.0,23.2069,23.4817,22.7466,23.3786,530100.0
2009-02-20 10:00:00,34.05,34.45,33.81,34.31,364400.0,23.3924,23.6672,23.2275,23.571,364400.0
2009-02-20 10:30:00,34.31,34.49,33.99,34.12,188800.0,23.571,23.6946,23.3511,23.4404,188800.0
2009-02-20 11:00:00,34.11,34.17,33.49,33.5,267000.0,23.4336,23.4748,23.0076,23.0145,267000.0
2009-02-20 11:30:00,33.5,33.69,33.41,33.57,208000.0,23.0145,23.145,22.9527,23.0626,208000.0
2009-02-20 12:00:00,33.57,33.76,33.54,33.65,240300.0,23.0626,23.1931,23.042,23.1176,240300.0
2009-02-20 12:30:00,33.64,33.72,33.38,33.67,271500.0,23.1107,23.1656,22.9321,23.1313,271500.0
2009-02-20 13:00:00,33.65,33.82,33.49,33.7,453800.0,23.1176,23.2343,23.0076,23.1519,453800.0
2009-02-20 13:30:00,33.7,34.02,33.63,33.91,459800.0,23.1519,23.3717,23.1038,23.2962,459800.0
2009-02-20 14:00:00,33.9,34.58,33.63,34.07,567600.0,23.2893,23.7565,23.1038,23.4061,567600.0
2009-02-20 14:30:00,34.09,34.51,33.91,34.08,590500.0,23.4198,23.7084,23.2962,23.413,590500.0
2009-02-20 15:00:00,34.1,34.28,33.85,34.01,628000.0,23.4267,23.5504,23.255,23.3649,628000.0
2009-02-20 15:30:00,34.0,34.17,33.75,33.9,1465000.0,23.358,23.4748,23.1863,23.2893,1465000.0
2009-02-23 09:30:00,34.26,34.63,33.79,33.96,258300.0,23.5366,23.7908,23.2137,23.3305,258300.0
2009-02-23 10:00:00,33.94,34.1,33.2,33.2,230400.0,23.3168,23.4267,22.8084,22.8084,230400.0
2009-02-23 10:30:00,33.22,33.31,32.93,32.94,324500.0,22.8221,22.884,22.6229,22.6298,324500.0
2009-02-23 11:00:00,32.95,33.27,32.91,33.04,246300.0,22.6367,22.8565,22.6092,22.6985,246300.0
2009-02-23 11:30:00,33.04,33.21,32.85,33.05,252700.0,22.6985,22.8153,22.568,22.7054,252700.0
2009-02-23 12:00:00,33.05,33.1,32.84,33.0,171200.0,22.7054,22.7397,22.5611,22.671,171200.0
2009-02-23 12:30:00,33.0,33.0,32.47,32.5,144300.0,22.671,22.671,22.3069,22.3275,144300.0
2009-02-23 13:00:00,32.5,32.74,32.47,32.6,243000.0,22.3275,22.4924,22.3069,22.3962,243000.0
2009-02-23 13:30:00,32.6,32.98,32.56,32.97,310700.0,22.3962,22.6573,22.3687,22.6504,310700.0
2009-02-23 14:00:00,32.95,33.15,32.7,33.0,474000.0,22.6367,22.7741,22.4649,22.671,474000.0
2009-02-23 14:30:00,33.0,33.04,32.41,32.41,535500.0,22.671,22.6985,22.2657,22.2657,535500.0
2009-02-23 15:00:00,32.41,32.74,32.28,32.41,704200.0,22.2657,22.4924,22.1764,22.2657,704200.0
2009-02-23 15:30:00,32.41,32.65,32.1,32.22,990800.0,22.2657,22.4306,22.0527,22.1351,990800.0
2009-02-24 09:30:00,32.35,33.05,32.14,32.7,398500.0,22.2245,22.7054,22.0802,22.4649,398500.0
2009-02-24 10:00:00,32.7,32.91,32.32,32.76,331000.0,22.4649,22.6092,22.2038,22.5061,331000.0
2009-02-24 10:30:00,32.77,33.33,32.73,33.04,321100.0,22.513,22.8977,22.4855,22.6985,321100.0
2009-02-24 11:00:00,33.03,33.1,32.73,32.88,605600.0,22.6916,22.7397,22.4855,22.5886,605600.0
2009-02-24 11:30:00,32.9,33.0,32.55,32.61,212700.0,22.6023,22.671,22.3619,22.4031,212700.0
2009-02-24 12:00:00,32.61,32.75,32.48,32.72,243200.0,22.4031,22.4993,22.3138,22.4786,243200.0
2009-02-24 12:30:00,32.71,33.07,32.7,32.98,140500.0,22.4718,22.7191,22.4649,22.6573,140500.0
2009-02-24 13:00:00,32.98,33.31,32.78,33.27,194500.0,22.6573,22.884,22.5199,22.8565,194500.0
2009-02-24 13:30:00,33.29,33.62,33.13,33.47,352300.0,22.8702,23.0969,22.7603,22.9939,352300.0
2009-02-24 14:00:00,33.48,33.59,33.23,33.51,352900.0,23.0008,23.0763,22.829,23.0214,352900.0
2009-02-24 14:30:00,33.52,33.69,33.2,33.66,285000.0,23.0282,23.145,22.8084,23.1244,285000.0
2009-02-24 15:00:00,33.65,33.89,33.62,33.66,741000.0,23.1176,23.2824,23.0969,23.1244,741000.0
2009-02-24 15:30:00,33.66,33.81,33.45,33.47,1186800.0,23.1244,23.2275,22.9802,22.9939,1186800.0
2009-02-25 09:30:00,33.38,33.38,32.16,32.16,445000.0,22.9321,22.9321,22.0939,22.0939,445000.0
2009-02-25 10:00:00,32.16,32.2,31.85,32.19,418700.0,22.0939,22.1214,21.881,22.1145,418700.0
2009-02-25 10:30:00,32.17,32.24,31.99,32.12,250800.0,22.1008,22.1489,21.9771,22.0664,250800.0
2009-02-25 11:00:00,32.14,32.36,32.07,32.31,303700.0,22.0802,22.2313,22.0321,22.197,303700.0
2009-02-25 11:30:00,32.32,32.53,32.19,32.27,432500.0,22.2038,22.3481,22.1145,22.1695,432500.0
2009-02-25 12:00:00,32.27,32.42,31.95,31.98,277900.0,22.1695,22.2725,21.9497,21.9703,277900.0
2009-02-25 12:30:00,31.99,32.2,31.93,32.14,370200.0,21.9771,22.1214,21.9359,22.0802,370200.0
2009-02-25 13:00:00,32.14,32.45,32.12,32.27,257100.0,22.0802,22.2932,22.0664,22.1695,257100.0
2009-02-25 13:30:00,32.27,32.87,32.27,32.7,313000.0,22.1695,22.5817,22.1695,22.4649,313000.0
2009-02-25 14:00:00,32.71,32.79,32.17,32.51,476100.0,22.4718,22.5267,22.1008,22.3344,476100.0
2009-02-25 14:30:00,32.54,32.78,32.36,32.64,349900.0,22.355,22.5199,22.2313,22.4237,349900.0
2009-02-25 15:00:00,32.63,33.29,32.55,33.15,651200.0,22.4168,22.8702,22.3619,22.7741,651200.0
2009-02-25 15:30:00,33.15,33.22,32.48,32.56,895800.0,22.7741,22.8221,22.3138,22.3687,895800.0
2009-02-26 09:30:00,32.86,32.99,32.24,32.68,498300.0,22.5748,22.6641,22.1489,22.4512,498300.0
2009-02-26 10:00:00,32.68,32.97,32.64,32.83,379000.0,22.4512,22.6504,22.4237,22.5542,379000.0
2009-02-26 10:30:00,32.83,33.15,32.63,32.76,340400.0,22.5542,22.7741,22.4168,22.5061,340400.0
2009-02-26 11:00:00,32.78,32.83,32.18,32.67,358400.0,22.5199,22.5542,22.1077,22.4443,358400.0
2009-02-26 11:30:00,32.66,32.94,32.61,32.83,318200.0,22.4374,22.6298,22.4031,22.5542,318200.0
2009-02-26 12:00:00,32.83,32.91,32.39,32.55,226300.0,22.5542,22.6092,22.2519,22.3619,226300.0
2009-02-26 12:30:00,32.55,32.66,32.4,32.52,386500.0,22.3619,22.4374,22.2588,22.3412,386500.0
2009-02-26 13:00:00,32.52,32.71,32.25,32.63,425100.0,22.3412,22.4718,22.1558,22.4168,425100.0
2009-02-26 13:30:00,32.63,32.91,32.54,32.79,477300.0,22.4168,22.6092,22.355,22.5267,477300.0
2009-02-26 14:00:00,32.78,32.99,32.47,32.93,348300.0,22.5199,22.6641,22.3069,22.6229,348300.0
2009-02-26 14:30:00,32.93,32.96,32.49,32.72,549600.0,22.6229,22.6435,22.3206,22.4786,549600.0
2009-02-26 15:00:00,32.71,32.77,32.4,32.49,505700.0,22.4718,22.513,22.2588,22.3206,505700.0
2009-02-26 15:30:00,32.49,32.78,32.31,32.38,694400.0,22.3206,22.5199,22.197,22.2451,694400.0
2009-02-27 09:30:00,31.5,31.97,30.77,31.22,540500.0,21.6405,21.9634,21.139,21.4481,540500.0
2009-02-27 10:00:00,31.23,32.28,31.22,31.92,496900.0,21.455,22.1764,21.4481,21.929,496900.0
2009-02-27 10:30:00,31.88,32.17,31.64,32.1,302100.0,21.9016,22.1008,21.7367,22.0527,302100.0
2009-02-27 11:00:00,32.09,32.12,31.69,32.04,241000.0,22.0458,22.0664,21.771,22.0115,241000.0
2009-02-27 11:30:00,32.04,32.44,31.96,32.22,272400.0,22.0115,22.2863,21.9565,22.1351,272400.0
2009-02-27 12:00:00,32.23,32.44,32.12,32.22,257000.0,22.142,22.2863,22.0664,22.1351,257000.0
2009-02-27 12:30:00,32.2,32.34,32.1,32.3,216900.0,22.1214,22.2176,22.0527,22.1901,216900.0
2009-02-27 13:00:00,32.36,32.43,32.11,32.26,316400.0,22.2313,22.2794,22.0596,22.1626,316400.0
2009-02-27 13:30:00,32.26,32.52,31.95,32.39,438000.0,22.1626,22.3412,21.9497,22.2519,438000.0
2009-02-27 14:00:00,32.39,32.52,31.8,31.89,281500.0,22.2519,22.3412,21.8466,21.9084,281500.0
2009-02-27 14:30:00,31.9,32.26,31.84,32.01,519500.0,21.9153,22.1626,21.8741,21.9909,519500.0
2009-02-27 15:00:00,32.02,32.02,31.62,31.81,516100.0,21.9977,21.9977,21.7229,21.8535,516100.0
2009-02-27 15:30:00,31.81,32.07,31.65,31.69,1070100.0,21.8535,22.0321,21.7436,21.771,1070100.0
2009-03-02 09:30:00,30.75,31.08,30.31,30.31,428900.0,21.1253,21.352,20.823,20.823,428900.0
2009-03-02 10:00:00,30.34,30.48,30.1,30.2,338900.0,20.8436,20.9398,20.6787,20.7474,338900.0
2009-03-02 10:30:00,30.14,30.18,29.9,30.04,466900.0,20.7062,20.7337,20.5413,20.6375,466900.0
2009-03-02 11:00:00,30.05,30.13,29.85,29.92,347100.0,20.6444,20.6993,20.507,20.555,347100.0
2009-03-02 11:30:00,29.93,30.03,29.79,29.8,414500.0,20.5619,20.6306,20.4657,20.4726,414500.0
2009-03-02 12:00:00,29.82,30.02,29.74,29.77,311600.0,20.4863,20.6237,20.4314,20.452,311600.0
2009-03-02 12:30:00,29.77,29.81,29.5,29.55,378600.0,20.452,20.4795,20.2665,20.3009,378600.0
2009-03-02 13:00:00,29.57,29.64,29.44,29.51,294200.0,20.3146,20.3627,20.2253,20.2734,294200.0
2009-03-02 13:30:00,29.52,29.91,29.46,29.9,271700.0,20.2802,20.5482,20.239,20.5413,271700.0
2009-03-02 14:00:00,29.88,29.92,29.67,29.77,427900.0,20.5276,20.555,20.3833,20.452,427900.0
2009-03-02 14:30:00,29.76,30.02,29.65,29.74,494800.0,20.4451,20.6237,20.3696,20.4314,494800.0
2009-03-02 15:00:00,29.74,29.8,29.48,29.62,416800.0,20.4314,20.4726,20.2528,20.3489,416800.0
2009-03-02 15:30:00,29.63,29.82,29.44,29.56,858200.0,20.3558,20.4863,20.2253,20.3077,858200.0
2009-03-03 09:30:00,29.91,30.1,29.5,29.55,589000.0,20.5482,20.6787,20.2665,20.3009,589000.0
2009-03-03 10:00:00,29.55,29.64,29.29,29.55,597200.0,20.3009,20.3627,20.1222,20.3009,597200.0
2009-03-03 10:30:00,29.52,29.66,29.3,29.46,415000.0,20.2802,20.3764,20.1291,20.239,415000.0
2009-03-03 11:00:00,29.42,29.54,29.02,29.37,674400.0,20.2115,20.294,19.9367,20.1772,674400.0
2009-03-03 11:30:00,29.36,29.47,28.9,29.0,611800.0,20.1703,20.2459,19.8543,19.923,611800.0
2009-03-03 12:00:00,29.01,29.68,29.0,29.55,620500.0,19.9299,20.3902,19.923,20.3009,620500.0
2009-03-03 12:30:00,29.55,29.62,29.34,29.46,280300.0,20.3009,20.3489,20.1566,20.239,280300.0
2009-03-03 13:00:00,29.45,29.55,29.24,29.25,266100.0,20.2322,20.3009,20.0879,20.0948,266100.0
2009-03-03 13:30:00,29.26,29.36,29.02,29.24,406500.0,20.1016,20.1703,19.9367,20.0879,406500.0
2009-03-03 14:00:00,29.25,29.5,29.17,29.22,665100.0,20.0948,20.2665,20.0398,20.0741,665100.0
2009-03-03 14:30:00,29.22,29.63,29.13,29.54,985300.0,20.0741,20.3558,20.0123,20.294,985300.0
2009-03-03 15:00:00,29.53,29.54,28.96,29.04,740200.0,20.2871,20.294,19.8955,19.9505,740200.0
2009-03-03 15:30:00,29.03,29.2,28.93,29.1,899800.0,19.9436,20.0604,19.8749,19.9917,899800.0
2009-03-04 09:30:00,29.53,30.16,29.13,29.22,727300.0,20.2871,20.7199,20.0123,20.0741,727300.0
2009-03-04 10:00:00,29.2,29.27,28.79,29.15,523300.0,20.0604,20.1085,19.7787,20.0261,523300.0
2009-03-04 10:30:00,29.14,29.33,28.86,29.11,576300.0,20.0192,20.1497,19.8268,19.9986,576300.0
2009-03-04 11:00:00,29.1,30.3,29.1,29.47,749400.0,19.9917,20.8161,19.9917,20.2459,749400.0
2009-03-04 11:30:00,29.49,29.68,29.23,29.54,479000.0,20.2596,20.3902,20.081,20.294,479000.0
2009-03-04 12:00:00,29.55,29.66,29.46,29.62,502900.0,20.3009,20.3764,20.239,20.3489,502900.0
2009-03-04 12:30:00,29.6,29.84,29.34,29.44,429300.0,20.3352,20.5001,20.1566,20.2253,429300.0
2009-03-04 13:00:00,29.45,29.8,29.27,29.67,411200.0,20.2322,20.4726,20.1085,20.3833,411200.0
2009-03-04 13:30:00,29.69,29.88,29.59,29.7,429600.0,20.397,20.5276,20.3283,20.4039,429600.0
2009-03-04 14:00:00,29.68,29.9,29.6,29.77,828800.0,20.3902,20.5413,20.3352,20.452,828800.0
2009-03-04 14:30:00,29.77,30.32,29.66,30.27,1001700.0,20.452,20.8298,20.3764,20.7955,1001700.0
2009-03-04 15:00:00,30.26,30.55,30.25,30.46,817100.0,20.7886,20.9879,20.7818,20.926,817100.0
2009-03-04 15:30:00,30.46,30.49,29.94,30.0,1049500.0,20.926,20.9466,20.5688,20.61,1049500.0
2009-03-05 09:30:00,29.09,29.53,28.82,28.92,361000.0,19.9848,20.2871,19.7993,19.868,361000.0
2009-03-05 10:00:00,28.92,29.1,28.75,28.92,526000.0,19.868,19.9917,19.7513,19.868,526000.0
2009-03-05 10:30:00,28.93,29.06,28.52,28.53,789700.0,19.8749,19.9642,19.5932,19.6001,789700.0
2009-03-05 11:00:00,28.52,28.64,27.58,27.63,614900.0,19.5932,19.6757,18.9475,18.9818,614900.0
2009-03-05 11:30:00,27.63,27.81,27.45,27.6,371900.0,18.9818,19.1055,18.8582,18.9612,371900.0
2009-03-05 12:00:00,27.61,27.68,27.2,27.52,615300.0,18.9681,19.0162,18.6864,18.9062,615300.0
2009-03-05 12:30:00,27.51,27.61,27.35,27.39,503000.0,18.8994,18.9681,18.7895,18.8169,503000.0
2009-03-05 13:00:00,27.39,27.84,27.32,27.64,694900.0,18.8169,19.1261,18.7688,18.9887,694900.0
2009-03-05 13:30:00,27.65,27.75,27.5,27.6,661100.0,18.9956,19.0643,18.8925,18.9612,661100.0
2009-03-05 14:00:00,27.61,27.72,27.45,27.47,647900.0,18.9681,19.0436,18.8582,18.8719,647900.0
2009-03-05 14:30:00,27.47,27.74,27.21,27.22,509900.0,18.8719,19.0574,18.6933,18.7001,509900.0
2009-03-05 15:00:00,27.22,27.38,27.09,27.13,1357700.0,18.7001,18.8101,18.6108,18.6383,1357700.0
2009-03-05 15:30:00,27.14,27.28,26.87,27.26,1621800.0,18.6452,18.7414,18.4597,18.7276,1621800.0
2009-03-06 09:30:00,27.5,28.64,27.5,27.83,907800.0,18.8925,19.6757,18.8925,19.1192,907800.0
2009-03-06 10:00:00,27.84,28.02,27.35,27.64,507400.0,19.1261,19.2497,18.7895,18.9887,507400.0
2009-03-06 10:30:00,27.66,27.76,27.2,27.2,390500.0,19.0024,19.0711,18.6864,18.6864,390500.0
2009-03-06 11:00:00,27.21,27.59,27.14,27.44,460800.0,18.6933,18.9543,18.6452,18.8513,460800.0
2009-03-06 11:30:00,27.44,27.66,27.32,27.47,323100.0,18.8513,19.0024,18.7688,18.8719,323100.0
2009-03-06 12:00:00,27.48,27.88,27.32,27.35,531200.0,18.8788,19.1536,18.7688,18.7895,531200.0
2009-03-06 12:30:00,27.34,27.52,27.25,27.5,357300.0,18.7826,18.9062,18.7208,18.8925,357300.0
2009-03-06 13:00:00,27.49,27.52,27.1,27.18,370900.0,18.8856,18.9062,18.6177,18.6727,370900.0
2009-03-06 13:30:00,27.18,27.23,26.93,27.12,360400.0,18.6727,18.707,18.5009,18.6314,360400.0
2009-03-06 14:00:00,27.13,27.4,27.06,27.31,431200.0,18.6383,18.8238,18.5902,18.762,431200.0
2009-03-06 14:30:00,27.32,27.45,27.09,27.12,382900.0,18.7688,18.8582,18.6108,18.6314,382900.0
2009-03-06 15:00:00,27.1,27.22,26.85,26.87,381400.0,18.6177,18.7001,18.446,18.4597,381400.0
2009-03-06 15:30:00,26.89,27.46,26.87,27.41,1299500.0,18.4734,18.865,18.4597,18.8307,1299500.0
2009-03-09 09:30:00,27.84,28.0,26.79,27.31,503900.0,19.1261,19.236,18.4047,18.762,503900.0
2009-03-09 10:00:00,27.29,27.93,27.28,27.5,452900.0,18.7482,19.1879,18.7414,18.8925,452900.0
2009-03-09 10:30:00,27.51,27.92,27.46,27.53,336600.0,18.8994,19.181,18.865,18.9131,336600.0
2009-03-09 11:00:00,27.51,27.76,27.44,27.67,338400.0,18.8994,19.0711,18.8513,19.0093,338400.0
2009-03-09 11:30:00,27.66,27.78,27.38,27.46,281100.0,19.0024,19.0849,18.8101,18.865,281100.0
2009-03-09 12:00:00,27.47,27.79,27.38,27.49,233100.0,18.8719,19.0917,18.8101,18.8856,233100.0
2009-03-09 12:30:00,27.5,27.57,27.14,27.42,379000.0,18.8925,18.9406,18.6452,18.8375,379000.0
2009-03-09 13:00:00,27.42,27.44,27.05,27.1,586200.0,18.8375,18.8513,18.5834,18.6177,586200.0
2009-03-09 13:30:00,27.1,27.26,27.0,27.08,525400.0,18.6177,18.7276,18.549,18.604,525400.0
2009-03-09 14:00:00,27.08,27.22,26.8,26.94,783400.0,18.604,18.7001,18.4116,18.5078,783400.0
2009-03-09 14:30:00,26.94,27.02,26.69,26.98,631300.0,18.5078,18.5627,18.336,18.5353,631300.0
2009-03-09 15:00:00,26.96,27.06,26.79,26.93,1111200.0,18.5215,18.5902,18.4047,18.5009,1111200.0
2009-03-09 15:30:00,26.93,26.98,26.73,26.94,1581600.0,18.5009,18.5353,18.3635,18.5078,1581600.0
2009-03-10 09:30:00,27.52,27.9,27.34,27.48,746000.0,18.9062,19.1673,18.7826,18.8788,746000.0
2009-03-10 10:00:00,27.5,28.03,27.48,27.9,609400.0,18.8925,19.2566,18.8788,19.1673,609400.0
2009-03-10 10:30:00,27.92,28.16,27.88,27.95,517100.0,19.181,19.3459,19.1536,19.2017,517100.0
2009-03-10 11:00:00,27.95,28.05,27.77,27.94,605100.0,19.2017,19.2704,19.078,19.1948,605100.0
2009-03-10 11:30:00,27.96,28.24,27.82,28.24,574300.0,19.2085,19.4009,19.1123,19.4009,574300.0
2009-03-10 12:00:00,28.23,28.24,28.06,28.17,486100.0,19.394,19.4009,19.2772,19.3528,486100.0
2009-03-10 12:30:00,28.17,28.34,28.1,28.1,572300.0,19.3528,19.4696,19.3047,19.3047,572300.0
2009-03-10 13:00:00,28.1,28.14,27.92,27.98,672900.0,19.3047,19.3322,19.181,19.2223,672900.0
2009-03-10 13:30:00,27.98,28.26,27.91,28.01,459400.0,19.2223,19.4146,19.1742,19.2429,459400.0
2009-03-10 14:00:00,28.02,28.1,27.75,27.92,439000.0,19.2497,19.3047,19.0643,19.181,439000.0
2009-03-10 14:30:00,27.91,28.14,27.81,28.02,782900.0,19.1742,19.3322,19.1055,19.2497,782900.0
2009-03-10 15:00:00,28.02,28.26,27.98,28.24,1028900.0,19.2497,19.4146,19.2223,19.4009,1028900.0
2009-03-10 15:30:00,28.24,28.26,28.02,28.18,1384200.0,19.4009,19.4146,19.2497,19.3597,1384200.0
2009-03-11 09:30:00,28.58,28.58,27.93,28.35,500500.0,19.6345,19.6345,19.1879,19.4765,500500.0
2009-03-11 10:00:00,28.34,28.72,28.33,28.53,455900.0,19.4696,19.7306,19.4627,19.6001,455900.0
2009-03-11 10:30:00,28.55,28.57,28.15,28.38,373800.0,19.6139,19.6276,19.3391,19.4971,373800.0
2009-03-11 11:00:00,28.39,28.71,28.35,28.64,341900.0,19.5039,19.7238,19.4765,19.6757,341900.0
2009-03-11 11:30:00,28.65,28.86,28.49,28.84,270500.0,19.6826,19.8268,19.5726,19.8131,270500.0
2009-03-11 12:00:00,28.85,28.89,28.56,28.62,235800.0,19.82,19.8474,19.6207,19.6619,235800.0
2009-03-11 12:30:00,28.62,28.66,28.33,28.43,292700.0,19.6619,19.6894,19.4627,19.5314,292700.0
2009-03-11 13:00:00,28.44,28.61,28.37,28.41,300600.0,19.5383,19.6551,19.4902,19.5177,300600.0
2009-03-11 13:30:00,28.42,28.69,28.34,28.52,203800.0,19.5245,19.71,19.4696,19.5932,203800.0
2009-03-11 14:00:00,28.53,28.57,28.01,28.06,323400.0,19.6001,19.6276,19.2429,19.2772,323400.0
2009-03-11 14:30:00,28.05,28.44,28.04,28.29,298100.0,19.2704,19.5383,19.2635,19.4352,298100.0
2009-03-11 15:00:00,28.31,28.8,28.28,28.69,421800.0,19.449,19.7856,19.4284,19.71,421800.0
2009-03-11 15:30:00,28.69,28.75,28.36,28.4,692600.0,19.71,19.7513,19.4833,19.5108,692600.0
2009-03-12 09:30:00,28.44,28.87,27.83,28.15,304400.0,19.5383,19.8337,19.1192,19.3391,304400.0
2009-03-12 10:00:00,28.16,28.38,28.1,28.22,277400.0,19.3459,19.4971,19.3047,19.3871,277400.0
2009-03-12 10:30:00,28.25,28.69,28.16,28.4,368100.0,19.4078,19.71,19.3459,19.5108,368100.0
2009-03-12 11:00:00,28.4,28.57,27.94,28.01,451400.0,19.5108,19.6276,19.1948,19.2429,451400.0
2009-03-12 11:30:00,28.02,28.19,27.93,28.1,256200.0,19.2497,19.3665,19.1879,19.3047,256200.0
2009-03-12 12:00:00,28.11,28.46,28.1,28.44,292700.0,19.3116,19.552,19.3047,19.5383,292700.0
2009-03-12 12:30:00,28.44,29.12,28.4,29.09,435000.0,19.5383,20.0054,19.5108,19.9848,435000.0
2009-03-12 13:00:00,29.1,29.3,29.06,29.23,551400.0,19.9917,20.1291,19.9642,20.081,551400.0
2009-03-12 13:30:00,29.23,29.5,29.2,29.39,453100.0,20.081,20.2665,20.0604,20.1909,453100.0
2009-03-12 14:00:00,29.39,29.66,29.29,29.51,642100.0,20.1909,20.3764,20.1222,20.2734,642100.0
2009-03-12 14:30:00,29.5,29.73,29.42,29.69,485800.0,20.2665,20.4245,20.2115,20.397,485800.0
2009-03-12 15:00:00,29.69,29.94,29.61,29.81,851500.0,20.397,20.5688,20.3421,20.4795,851500.0
2009-03-12 15:30:00,29.8,30.13,29.75,29.89,1377300.0,20.4726,20.6993,20.4383,20.5344,1377300.0
2009-03-13 09:30:00,30.15,30.56,29.66,29.71,577700.0,20.7131,20.9947,20.3764,20.4108,577700.0
2009-03-13 10:00:00,29.71,30.21,29.56,29.77,388200.0,20.4108,20.7543,20.3077,20.452,388200.0
2009-03-13 10:30:00,29.77,30.1,29.56,29.62,394600.0,20.452,20.6787,20.3077,20.3489,394600.0
2009-03-13 11:00:00,29.63,29.74,29.32,29.4,386400.0,20.3558,20.4314,20.1428,20.1978,386400.0
2009-03-13 11:30:00,29.38,29.42,28.94,29.02,254800.0,20.1841,20.2115,19.8818,19.9367,254800.0
2009-03-13 12:00:00,29.03,29.12,28.9,28.99,289600.0,19.9436,20.0054,19.8543,19.9161,289600.0
2009-03-13 12:30:00,28.99,29.1,28.92,29.1,295200.0,19.9161,19.9917,19.868,19.9917,295200.0
2009-03-13 13:00:00,29.1,29.42,29.04,29.38,209700.0,19.9917,20.2115,19.9505,20.1841,209700.0
2009-03-13 13:30:00,29.38,29.41,29.02,29.19,211900.0,20.1841,20.2047,19.9367,20.0535,211900.0
2009-03-13 14:00:00,29.2,29.37,29.08,29.16,249000.0,20.0604,20.1772,19.978,20.0329,249000.0
2009-03-13 14:30:00,29.16,29.36,29.05,29.06,317700.0,20.0329,20.1703,19.9574,19.9642,317700.0
2009-03-13 15:00:00,29.06,29.23,29.03,29.15,406100.0,19.9642,20.081,19.9436,20.0261,406100.0
2009-03-13 15:30:00,29.17,29.33,28.99,29.25,862100.0,20.0398,20.1497,19.9161,20.0948,862100.0
2009-03-16 09:30:00,29.73,31.3,29.69,30.92,759300.0,20.4245,21.5031,20.397,21.242,759300.0
2009-03-16 10:00:00,30.92,31.37,30.89,30.94,558800.0,21.242,21.5512,21.2214,21.2558,558800.0
2009-03-16 10:30:00,30.96,31.45,30.93,31.34,323800.0,21.2695,21.6062,21.2489,21.5306,323800.0
2009-03-16 11:00:00,31.35,31.94,31.3,31.88,508900.0,21.5375,21.9428,21.5031,21.9016,508900.0
2009-03-16 11:30:00,31.87,32.07,31.79,31.89,455100.0,21.8947,22.0321,21.8397,21.9084,455100.0
2009-03-16 12:00:00,31.9,31.97,31.74,31.8,299800.0,21.9153,21.9634,21.8054,21.8466,299800.0
2009-03-16 12:30:00,31.8,31.87,31.7,31.72,521200.0,21.8466,21.8947,21.7779,21.7916,521200.0
2009-03-16 13:00:00,31.73,31.76,31.62,31.66,379900.0,21.7985,21.8191,21.7229,21.7504,379900.0
2009-03-16 13:30:00,31.66,31.76,31.51,31.65,676700.0,21.7504,21.8191,21.6474,21.7436,676700.0
2009-03-16 14:00:00,31.65,31.73,31.5,31.57,573200.0,21.7436,21.7985,21.6405,21.6886,573200.0
2009-03-16 14:30:00,31.58,31.7,31.47,31.49,574800.0,21.6955,21.7779,21.6199,21.6336,574800.0
2009-03-16 15:00:00,31.49,31.58,31.09,31.27,743000.0,21.6336,21.6955,21.3588,21.4825,743000.0
2009-03-16 15:30:00,31.28,31.39,31.0,31.09,856100.0,21.4894,21.5649,21.297,21.3588,856100.0
2009-03-17 09:30:00,30.92,31.37,30.44,30.57,475100.0,21.242,21.5512,20.9123,21.0016,475100.0
2009-03-17 10:00:00,30.59,31.05,30.47,30.67,300800.0,21.0153,21.3314,20.9329,21.0703,300800.0
2009-03-17 10:30:00,30.65,31.16,30.54,31.13,317200.0,21.0566,21.4069,20.981,21.3863,317200.0
2009-03-17 11:00:00,31.12,31.23,30.84,30.94,336300.0,21.3794,21.455,21.1871,21.2558,336300.0
2009-03-17 11:30:00,30.92,31.19,30.86,31.12,143500.0,21.242,21.4275,21.2008,21.3794,143500.0
2009-03-17 12:00:00,31.11,31.26,31.0,31.13,139300.0,21.3726,21.4756,21.297,21.3863,139300.0
2009-03-17 12:30:00,31.14,31.57,31.1,31.43,172900.0,21.3932,21.6886,21.3657,21.5924,172900.0
2009-03-17 13:00:00,31.42,31.52,31.35,31.36,179200.0,21.5855,21.6542,21.5375,21.5443,179200.0
2009-03-17 13:30:00,31.35,31.46,31.07,31.14,209100.0,21.5375,21.613,21.3451,21.3932,209100.0
2009-03-17 14:00:00,31.11,31.26,30.95,30.99,380700.0,21.3726,21.4756,21.2627,21.2901,380700.0
2009-03-17 14:30:00,30.97,31.4,30.97,31.26,276500.0,21.2764,21.5718,21.2764,21.4756,276500.0
2009-03-17 15:00:00,31.25,31.44,31.17,31.18,384200.0,21.4688,21.5993,21.4138,21.4207,384200.0
2009-03-17 15:30:00,31.2,31.52,31.09,31.49,689700.0,21.4344,21.6542,21.3588,21.6336,689700.0
2009-03-18 09:30:00,31.23,31.63,30.5,30.53,260600.0,21.455,21.7298,20.9535,20.9741,260600.0
2009-03-18 10:00:00,30.52,30.56,30.2,30.3,307800.0,20.9672,20.9947,20.7474,20.8161,307800.0
2009-03-18 10:30:00,30.28,30.38,30.18,30.37,326700.0,20.8024,20.8711,20.7337,20.8642,326700.0
2009-03-18 11:00:00,30.36,30.59,30.17,30.18,357700.0,20.8573,21.0153,20.7268,20.7337,357700.0
2009-03-18 11:30:00,30.17,30.27,30.01,30.26,361700.0,20.7268,20.7955,20.6169,20.7886,361700.0
2009-03-18 12:00:00,30.26,30.39,30.16,30.3,361700.0,20.7886,20.8779,20.7199,20.8161,361700.0
2009-03-18 12:30:00,30.29,30.37,30.08,30.23,368200.0,20.8092,20.8642,20.665,20.768,368200.0
2009-03-18 13:00:00,30.24,30.24,30.04,30.1,347400.0,20.7749,20.7749,20.6375,20.6787,347400.0
2009-03-18 13:30:00,30.1,30.29,30.08,30.29,417800.0,20.6787,20.8092,20.665,20.8092,417800.0
2009-03-18 14:00:00,30.29,31.6,30.11,31.31,1112500.0,20.8092,21.7092,20.6856,21.51,1112500.0
2009-03-18 14:30:00,31.31,31.77,30.9,31.66,1113600.0,21.51,21.826,21.2283,21.7504,1113600.0
2009-03-18 15:00:00,31.66,31.8,31.1,31.22,809300.0,21.7504,21.8466,21.3657,21.4481,809300.0
2009-03-18 15:30:00,31.23,31.35,30.87,31.28,904500.0,21.455,21.5375,21.2077,21.4894,904500.0
2009-03-19 09:30:00,31.59,32.25,31.18,31.2,585000.0,21.7023,22.1558,21.4207,21.4344,585000.0
2009-03-19 10:00:00,31.2,31.55,31.0,31.5,344500.0,21.4344,21.6749,21.297,21.6405,344500.0
2009-03-19 10:30:00,31.51,32.0,31.48,31.76,417900.0,21.6474,21.984,21.6268,21.8191,417900.0
2009-03-19 11:00:00,31.77,32.04,31.54,31.8,328600.0,21.826,22.0115,21.668,21.8466,328600.0
2009-03-19 11:30:00,31.8,31.99,31.57,31.96,239000.0,21.8466,21.9771,21.6886,21.9565,239000.0
2009-03-19 12:00:00,31.94,31.99,31.52,31.68,233800.0,21.9428,21.9771,21.6542,21.7642,233800.0
2009-03-19 12:30:00,31.67,31.81,31.55,31.67,190500.0,21.7573,21.8535,21.6749,21.7573,190500.0
2009-03-19 13:00:00,31.67,31.87,31.57,31.82,210200.0,21.7573,21.8947,21.6886,21.8603,210200.0
2009-03-19 13:30:00,31.83,31.96,31.69,31.87,198600.0,21.8672,21.9565,21.771,21.8947,198600.0
2009-03-19 14:00:00,31.89,32.12,31.76,31.8,355300.0,21.9084,22.0664,21.8191,21.8466,355300.0
2009-03-19 14:30:00,31.81,31.83,31.4,31.43,248100.0,21.8535,21.8672,21.5718,21.5924,248100.0
2009-03-19 15:00:00,31.44,31.65,31.42,31.52,295000.0,21.5993,21.7436,21.5855,21.6542,295000.0
2009-03-19 15:30:00,31.53,31.66,31.37,31.41,913000.0,21.6611,21.7504,21.5512,21.5787,913000.0
2009-03-20 09:30:00,31.61,31.94,31.1,31.65,1106100.0,21.7161,21.9428,21.3657,21.7436,1106100.0
2009-03-20 10:00:00,31.65,31.81,31.36,31.81,497100.0,21.7436,21.8535,21.5443,21.8535,497100.0
2009-03-20 10:30:00,31.81,31.9,31.31,31.56,215800.0,21.8535,21.9153,21.51,21.6817,215800.0
2009-03-20 11:00:00,31.55,31.63,30.97,30.99,274300.0,21.6749,21.7298,21.2764,21.2901,274300.0
2009-03-20 11:30:00,30.99,31.1,30.91,30.97,313200.0,21.2901,21.3657,21.2352,21.2764,313200.0
2009-03-20 12:00:00,30.97,31.16,30.9,30.99,174900.0,21.2764,21.4069,21.2283,21.2901,174900.0
2009-03-20 12:30:00,30.98,31.03,30.79,30.91,211100.0,21.2833,21.3176,21.1527,21.2352,211100.0
2009-03-20 13:00:00,30.9,30.93,30.64,30.65,162700.0,21.2283,21.2489,21.0497,21.0566,162700.0
2009-03-20 13:30:00,30.64,30.72,30.44,30.48,143100.0,21.0497,21.1046,20.9123,20.9398,143100.0
2009-03-20 14:00:00,30.48,30.54,30.35,30.51,196300.0,20.9398,20.981,20.8505,20.9604,196300.0
2009-03-20 14:30:00,30.49,30.53,30.32,30.47,235900.0,20.9466,20.9741,20.8298,20.9329,235900.0
2009-03-20 15:00:00,30.47,30.59,30.43,30.48,407400.0,20.9329,21.0153,20.9054,20.9398,407400.0
2009-03-20 15:30:00,30.48,30.75,30.41,30.42,845900.0,20.9398,21.1253,20.8917,20.8985,845900.0
2009-03-23 09:30:00,30.88,31.69,30.88,31.67,288100.0,21.2146,21.771,21.2146,21.7573,288100.0
2009-03-23 10:00:00,31.7,32.23,31.69,32.15,369600.0,21.7779,22.142,21.771,22.0871,369600.0
2009-03-23 10:30:00,32.16,32.55,32.14,32.48,300300.0,22.0939,22.3619,22.0802,22.3138,300300.0
2009-03-23 11:00:00,32.49,32.6,32.15,32.2,341500.0,22.3206,22.3962,22.0871,22.1214,341500.0
2009-03-23 11:30:00,32.2,32.36,32.14,32.33,251600.0,22.1214,22.2313,22.0802,22.2107,251600.0
2009-03-23 12:00:00,32.37,32.43,32.27,32.34,294300.0,22.2382,22.2794,22.1695,22.2176,294300.0
2009-03-23 12:30:00,32.34,32.36,32.12,32.18,257900.0,22.2176,22.2313,22.0664,22.1077,257900.0
2009-03-23 13:00:00,32.18,32.35,32.0,32.05,282000.0,22.1077,22.2245,21.984,22.0184,282000.0
2009-03-23 13:30:00,32.05,32.16,32.02,32.08,282700.0,22.0184,22.0939,21.9977,22.039,282700.0
2009-03-23 14:00:00,32.08,32.3,32.05,32.29,221700.0,22.039,22.1901,22.0184,22.1832,221700.0
2009-03-23 14:30:00,32.28,32.73,32.28,32.61,441300.0,22.1764,22.4855,22.1764,22.4031,441300.0
2009-03-23 15:00:00,32.62,32.89,32.52,32.89,511900.0,22.4099,22.5954,22.3412,22.5954,511900.0
2009-03-23 15:30:00,32.89,33.37,32.89,33.37,992500.0,22.5954,22.9252,22.5954,22.9252,992500.0
2009-03-24 09:30:00,32.9,33.36,32.1,33.35,649100.0,22.6023,22.9183,22.0527,22.9115,649100.0
2009-03-24 10:00:00,33.34,33.92,33.31,33.39,720700.0,22.9046,23.303,22.884,22.9389,720700.0
2009-03-24 10:30:00,33.39,33.54,33.19,33.43,678100.0,22.9389,23.042,22.8015,22.9664,678100.0
2009-03-24 11:00:00,33.41,34.06,33.37,34.05,553000.0,22.9527,23.3992,22.9252,23.3924,553000.0
2009-03-24 11:30:00,34.03,34.22,33.93,34.02,429500.0,23.3786,23.5091,23.3099,23.3717,429500.0
2009-03-24 12:00:00,34.03,34.63,33.87,34.34,570000.0,23.3786,23.7908,23.2687,23.5916,570000.0
2009-03-24 12:30:00,34.35,34.66,34.14,34.61,317400.0,23.5985,23.8114,23.4542,23.7771,317400.0
2009-03-24 13:00:00,34.64,34.96,34.55,34.96,485600.0,23.7977,24.0175,23.7359,24.0175,485600.0
2009-03-24 13:30:00,34.95,34.95,34.79,34.8,874400.0,24.0107,24.0107,23.9007,23.9076,874400.0
2009-03-24 14:00:00,34.82,35.0,34.71,34.75,461000.0,23.9213,24.045,23.8458,23.8733,461000.0
2009-03-24 14:30:00,34.75,34.86,34.55,34.59,508300.0,23.8733,23.9488,23.7359,23.7633,508300.0
2009-03-24 15:00:00,34.58,34.67,34.23,34.4,580700.0,23.7565,23.8183,23.516,23.6328,580700.0
2009-03-24 15:30:00,34.4,34.54,34.16,34.17,1090500.0,23.6328,23.729,23.4679,23.4748,1090500.0
2009-03-25 09:30:00,34.3,34.61,33.82,33.82,451500.0,23.5641,23.7771,23.2343,23.2343,451500.0
2009-03-25 10:00:00,33.83,34.7,33.83,34.61,451400.0,23.2412,23.8389,23.2412,23.7771,451400.0
2009-03-25 10:30:00,34.6,34.69,34.1,34.22,479600.0,23.7702,23.832,23.4267,23.5091,479600.0
2009-03-25 11:00:00,34.22,34.39,34.02,34.13,430700.0,23.5091,23.6259,23.3717,23.4473,430700.0
2009-03-25 11:30:00,34.12,34.33,34.08,34.25,190700.0,23.4404,23.5847,23.413,23.5298,190700.0
2009-03-25 12:00:00,34.25,34.35,34.07,34.13,395000.0,23.5298,23.5985,23.4061,23.4473,395000.0
2009-03-25 12:30:00,34.12,34.54,34.11,34.42,352300.0,23.4404,23.729,23.4336,23.6465,352300.0
2009-03-25 13:00:00,34.43,34.54,34.17,34.19,355300.0,23.6534,23.729,23.4748,23.4885,355300.0
2009-03-25 13:30:00,34.19,34.2,33.97,34.1,486100.0,23.4885,23.4954,23.3374,23.4267,486100.0
2009-03-25 14:00:00,34.08,34.09,33.22,33.33,462900.0,23.413,23.4198,22.8221,22.8977,462900.0
2009-03-25 14:30:00,33.33,33.44,32.85,32.85,571000.0,22.8977,22.9733,22.568,22.568,571000.0
2009-03-25 15:00:00,32.85,33.05,32.59,33.01,776200.0,22.568,22.7054,22.3893,22.6779,776200.0
2009-03-25 15:30:00,33.02,33.56,32.8,33.54,1131100.0,22.6847,23.0557,22.5336,23.042,1131100.0
2009-03-26 09:30:00,34.25,35.0,34.03,34.72,380700.0,23.5298,24.045,23.3786,23.8526,380700.0
2009-03-26 10:00:00,34.73,35.0,34.17,34.17,511700.0,23.8595,24.045,23.4748,23.4748,511700.0
2009-03-26 10:30:00,34.17,34.52,34.14,34.36,352100.0,23.4748,23.7152,23.4542,23.6053,352100.0
2009-03-26 11:00:00,34.36,34.57,34.29,34.45,322900.0,23.6053,23.7496,23.5572,23.6672,322900.0
2009-03-26 11:30:00,34.45,34.67,34.37,34.62,406400.0,23.6672,23.8183,23.6122,23.7839,406400.0
2009-03-26 12:00:00,34.62,35.52,34.59,35.51,502100.0,23.7839,24.4022,23.7633,24.3954,502100.0
2009-03-26 12:30:00,35.51,35.57,35.18,35.26,756700.0,24.3954,24.4366,24.1687,24.2236,756700.0
2009-03-26 13:00:00,35.26,35.85,35.25,35.78,906800.0,24.2236,24.629,24.2168,24.5809,906800.0
2009-03-26 13:30:00,35.78,35.94,35.65,35.91,546900.0,24.5809,24.6908,24.4916,24.6702,546900.0
2009-03-26 14:00:00,35.9,36.1,35.9,35.9,606400.0,24.6633,24.8007,24.6633,24.6633,606400.0
2009-03-26 14:30:00,35.91,35.93,35.45,35.45,502300.0,24.6702,24.6839,24.3542,24.3542,502300.0
2009-03-26 15:00:00,35.45,35.84,35.41,35.77,575000.0,24.3542,24.6221,24.3267,24.574,575000.0
2009-03-26 15:30:00,35.77,36.03,35.73,35.9,943800.0,24.574,24.7526,24.5465,24.6633,943800.0
2009-03-27 09:30:00,35.52,35.56,34.88,35.09,348800.0,24.4022,24.4297,23.9626,24.1068,348800.0
2009-03-27 10:00:00,35.1,35.13,34.77,35.09,199600.0,24.1137,24.1343,23.887,24.1068,199600.0
2009-03-27 10:30:00,35.12,35.3,35.03,35.18,258600.0,24.1274,24.2511,24.0656,24.1687,258600.0
2009-03-27 11:00:00,35.16,35.46,35.11,35.32,286800.0,24.1549,24.361,24.1206,24.2648,286800.0
2009-03-27 11:30:00,35.32,35.49,35.25,35.36,322900.0,24.2648,24.3816,24.2168,24.2923,322900.0
2009-03-27 12:00:00,35.35,35.49,35.14,35.17,301900.0,24.2855,24.3816,24.1412,24.1618,301900.0
2009-03-27 12:30:00,35.17,35.27,34.88,34.91,253300.0,24.1618,24.2305,23.9626,23.9832,253300.0
2009-03-27 13:00:00,34.91,35.03,34.87,34.95,326100.0,23.9832,24.0656,23.9557,24.0107,326100.0
2009-03-27 13:30:00,34.95,35.15,34.7,34.74,465700.0,24.0107,24.1481,23.8389,23.8664,465700.0
2009-03-27 14:00:00,34.75,34.98,34.61,34.96,506500.0,23.8733,24.0313,23.7771,24.0175,506500.0
2009-03-27 14:30:00,34.95,35.16,34.68,35.12,642000.0,24.0107,24.1549,23.8252,24.1274,642000.0
2009-03-27 15:00:00,35.12,35.27,34.85,34.87,611000.0,24.1274,24.2305,23.942,23.9557,611000.0
2009-03-27 15:30:00,34.87,35.04,34.76,34.84,822600.0,23.9557,24.0725,23.8801,23.9351,822600.0
2009-03-30 09:30:00,33.99,34.27,33.48,33.58,448500.0,23.3511,23.5435,23.0008,23.0695,448500.0
2009-03-30 10:00:00,33.58,33.7,33.36,33.48,298400.0,23.0695,23.1519,22.9183,23.0008,298400.0
2009-03-30 10:30:00,33.46,33.46,33.11,33.21,454800.0,22.987,22.987,22.7466,22.8153,454800.0
2009-03-30 11:00:00,33.21,33.27,32.88,32.88,475800.0,22.8153,22.8565,22.5886,22.5886,475800.0
2009-03-30 11:30:00,32.87,33.11,32.83,33.06,202400.0,22.5817,22.7466,22.5542,22.7122,202400.0
2009-03-30 12:00:00,33.08,33.27,32.97,33.19,225100.0,22.726,22.8565,22.6504,22.8015,225100.0
2009-03-30 12:30:00,33.2,33.2,32.79,32.83,261200.0,22.8084,22.8084,22.5267,22.5542,261200.0
2009-03-30 13:00:00,32.83,32.94,32.77,32.86,233300.0,22.5542,22.6298,22.513,22.5748,233300.0
2009-03-30 13:30:00,32.86,32.9,32.59,32.68,277600.0,22.5748,22.6023,22.3893,22.4512,277600.0
2009-03-30 14:00:00,32.68,32.97,32.62,32.72,301100.0,22.4512,22.6504,22.4099,22.4786,301100.0
2009-03-30 14:30:00,32.72,32.84,32.66,32.71,390900.0,22.4786,22.5611,22.4374,22.4718,390900.0
2009-03-30 15:00:00,32.71,32.97,32.67,32.86,429700.0,22.4718,22.6504,22.4443,22.5748,429700.0
2009-03-30 15:30:00,32.86,33.24,32.75,33.17,893700.0,22.5748,22.8359,22.4993,22.7878,893700.0
2009-03-31 09:30:00,33.87,33.87,32.81,33.16,333000.0,23.2687,23.2687,22.5405,22.7809,333000.0
2009-03-31 10:00:00,33.16,33.37,33.07,33.37,459300.0,22.7809,22.9252,22.7191,22.9252,459300.0
2009-03-31 10:30:00,33.37,33.5,33.13,33.14,314100.0,22.9252,23.0145,22.7603,22.7672,314100.0
2009-03-31 11:00:00,33.14,33.47,33.09,33.35,291900.0,22.7672,22.9939,22.7328,22.9115,291900.0
2009-03-31 11:30:00,33.34,33.44,33.28,33.33,319800.0,22.9046,22.9733,22.8634,22.8977,319800.0
2009-03-31 12:00:00,33.33,33.5,33.29,33.42,349000.0,22.8977,23.0145,22.8702,22.9595,349000.0
2009-03-31 12:30:00,33.42,33.69,33.4,33.69,179900.0,22.9595,23.145,22.9458,23.145,179900.0
2009-03-31 13:00:00,33.71,33.95,33.68,33.93,364300.0,23.1588,23.3237,23.1382,23.3099,364300.0
2009-03-31 13:30:00,33.92,34.05,33.87,33.97,319700.0,23.303,23.3924,23.2687,23.3374,319700.0
2009-03-31 14:00:00,33.98,34.21,33.93,34.21,578900.0,23.3443,23.5023,23.3099,23.5023,578900.0
2009-03-31 14:30:00,34.21,34.53,34.18,34.32,429800.0,23.5023,23.7221,23.4817,23.5778,429800.0
2009-03-31 15:00:00,34.32,34.33,33.92,34.15,356900.0,23.5778,23.5847,23.303,23.4611,356900.0
2009-03-31 15:30:00,34.15,34.15,33.65,33.68,1106400.0,23.4611,23.4611,23.1176,23.1382,1106400.0
2009-04-01 09:30:00,33.36,33.5,32.99,33.12,339600.0,22.9183,23.0145,22.6641,22.7534,339600.0
2009-04-01 10:00:00,33.13,33.91,33.13,33.76,591400.0,22.7603,23.2962,22.7603,23.1931,591400.0
2009-04-01 10:30:00,33.75,34.34,33.75,34.13,300400.0,23.1863,23.5916,23.1863,23.4473,300400.0
2009-04-01 11:00:00,34.15,34.21,33.8,33.98,268400.0,23.4611,23.5023,23.2206,23.3443,268400.0
2009-04-01 11:30:00,33.98,34.01,33.64,33.74,313300.0,23.3443,23.3649,23.1107,23.1794,313300.0
2009-04-01 12:00:00,33.73,33.91,33.69,33.81,316900.0,23.1725,23.2962,23.145,23.2275,316900.0
2009-04-01 12:30:00,33.81,34.02,33.79,33.87,224100.0,23.2275,23.3717,23.2137,23.2687,224100.0
2009-04-01 13:00:00,33.88,34.03,33.87,33.94,228000.0,23.2756,23.3786,23.2687,23.3168,228000.0
2009-04-01 13:30:00,33.94,34.12,33.83,34.09,400600.0,23.3168,23.4404,23.2412,23.4198,400600.0
2009-04-01 14:00:00,34.1,34.66,34.07,34.63,583200.0,23.4267,23.8114,23.4061,23.7908,583200.0
2009-04-01 14:30:00,34.63,34.87,34.56,34.64,459400.0,23.7908,23.9557,23.7427,23.7977,459400.0
2009-04-01 15:00:00,34.64,34.65,34.1,34.19,672500.0,23.7977,23.8046,23.4267,23.4885,672500.0
2009-04-01 15:30:00,34.19,34.69,34.08,34.51,880200.0,23.4885,23.832,23.413,23.7084,880200.0
2009-04-02 09:30:00,35.26,37.28,35.26,37.27,651500.0,24.2236,25.6114,24.2236,25.6045,651500.0
2009-04-02 10:00:00,37.26,37.53,37.19,37.27,808700.0,25.5976,25.7831,25.5495,25.6045,808700.0
2009-04-02 10:30:00,37.25,37.6,37.16,37.57,389900.0,25.5908,25.8312,25.5289,25.8106,389900.0
2009-04-02 11:00:00,37.57,38.04,37.47,37.9,895300.0,25.8106,26.1335,25.7419,26.0373,895300.0
2009-04-02 11:30:00,37.89,37.89,37.17,37.23,478300.0,26.0304,26.0304,25.5358,25.577,478300.0
2009-04-02 12:00:00,37.23,37.55,37.11,37.53,321100.0,25.577,25.7969,25.4946,25.7831,321100.0
2009-04-02 12:30:00,37.53,37.57,37.39,37.49,357400.0,25.7831,25.8106,25.6869,25.7556,357400.0
2009-04-02 13:00:00,37.49,37.52,37.15,37.2,335400.0,25.7556,25.7762,25.5221,25.5564,335400.0
2009-04-02 13:30:00,37.19,37.26,36.86,36.98,334000.0,25.5495,25.5976,25.3228,25.4053,334000.0
2009-04-02 14:00:00,36.98,37.28,36.88,37.24,176700.0,25.4053,25.6114,25.3366,25.5839,176700.0
2009-04-02 14:30:00,37.24,37.39,37.1,37.13,600000.0,25.5839,25.6869,25.4877,25.5083,600000.0
2009-04-02 15:00:00,37.13,37.2,36.95,37.07,637700.0,25.5083,25.5564,25.3847,25.4671,637700.0
2009-04-02 15:30:00,37.07,37.27,36.72,36.88,1070000.0,25.4671,25.6045,25.2266,25.3366,1070000.0
2009-04-03 09:30:00,37.0,37.55,36.81,37.35,287200.0,25.419,25.7969,25.2885,25.6595,287200.0
2009-04-03 10:00:00,37.34,37.36,36.8,37.2,319400.0,25.6526,25.6663,25.2816,25.5564,319400.0
2009-04-03 10:30:00,37.2,37.24,36.86,37.03,184800.0,25.5564,25.5839,25.3228,25.4396,184800.0
2009-04-03 11:00:00,37.03,37.13,36.82,37.02,214600.0,25.4396,25.5083,25.2953,25.4327,214600.0
2009-04-03 11:30:00,37.02,37.28,36.95,37.14,256700.0,25.4327,25.6114,25.3847,25.5152,256700.0
2009-04-03 12:00:00,37.15,37.48,37.1,37.44,317700.0,25.5221,25.7488,25.4877,25.7213,317700.0
2009-04-03 12:30:00,37.44,37.47,37.12,37.15,301800.0,25.7213,25.7419,25.5014,25.5221,301800.0
2009-04-03 13:00:00,37.15,37.27,37.0,37.16,246700.0,25.5221,25.6045,25.419,25.5289,246700.0
2009-04-03 13:30:00,37.15,37.19,36.93,37.13,192900.0,25.5221,25.5495,25.3709,25.5083,192900.0
2009-04-03 14:00:00,37.13,37.38,36.97,37.38,444400.0,25.5083,25.6801,25.3984,25.6801,444400.0
2009-04-03 14:30:00,37.36,37.46,37.25,37.42,319300.0,25.6663,25.735,25.5908,25.7075,319300.0
2009-04-03 15:00:00,37.42,37.44,36.94,37.08,462000.0,25.7075,25.7213,25.3778,25.474,462000.0
2009-04-03 15:30:00,37.09,37.39,37.04,37.39,851400.0,25.4808,25.6869,25.4465,25.6869,851400.0
2009-04-06 09:30:00,37.14,37.14,35.73,35.84,336200.0,25.5152,25.5152,24.5465,24.6221,336200.0
2009-04-06 10:00:00,35.85,36.04,35.74,35.76,419600.0,24.629,24.7595,24.5534,24.5671,419600.0
2009-04-06 10:30:00,35.75,35.87,35.68,35.83,344500.0,24.5603,24.6427,24.5122,24.6152,344500.0
2009-04-06 11:00:00,35.82,35.93,35.72,35.75,407800.0,24.6083,24.6839,24.5396,24.5603,407800.0
2009-04-06 11:30:00,35.75,35.87,35.38,35.44,386300.0,24.5603,24.6427,24.3061,24.3473,386300.0
2009-04-06 12:00:00,35.45,35.57,35.38,35.5,179600.0,24.3542,24.4366,24.3061,24.3885,179600.0
2009-04-06 12:30:00,35.51,35.76,35.49,35.76,213400.0,24.3954,24.5671,24.3816,24.5671,213400.0
2009-04-06 13:00:00,35.76,36.02,35.58,36.0,502600.0,24.5671,24.7457,24.4435,24.732,502600.0
2009-04-06 13:30:00,36.0,36.05,35.86,35.88,422800.0,24.732,24.7664,24.6358,24.6496,422800.0
2009-04-06 14:00:00,35.88,36.06,35.85,36.03,302600.0,24.6496,24.7732,24.629,24.7526,302600.0
2009-04-06 14:30:00,36.04,36.18,35.77,36.0,335100.0,24.7595,24.8557,24.574,24.732,335100.0
2009-04-06 15:00:00,36.0,36.21,35.85,36.02,450400.0,24.732,24.8763,24.629,24.7457,450400.0
2009-04-06 15:30:00,36.01,36.51,35.96,36.34,647200.0,24.7389,25.0824,24.7045,24.9656,647200.0
2009-04-07 09:30:00,35.87,35.87,34.83,35.15,490000.0,24.6427,24.6427,23.9282,24.1481,490000.0
2009-04-07 10:00:00,35.16,35.4,34.99,35.39,299300.0,24.1549,24.3198,24.0381,24.3129,299300.0
2009-04-07 10:30:00,35.42,35.86,35.35,35.75,219200.0,24.3335,24.6358,24.2855,24.5603,219200.0
2009-04-07 11:00:00,35.76,36.03,35.65,36.03,271400.0,24.5671,24.7526,24.4916,24.7526,271400.0
2009-04-07 11:30:00,36.02,36.23,35.69,35.7,243800.0,24.7457,24.89,24.519,24.5259,243800.0
2009-04-07 12:00:00,35.72,35.86,35.52,35.54,227700.0,24.5396,24.6358,24.4022,24.416,227700.0
2009-04-07 12:30:00,35.55,35.72,35.51,35.72,196600.0,24.4229,24.5396,24.3954,24.5396,196600.0
2009-04-07 13:00:00,35.71,35.75,35.54,35.56,201100.0,24.5328,24.5603,24.416,24.4297,201100.0
2009-04-07 13:30:00,35.56,35.64,35.38,35.51,227700.0,24.4297,24.4847,24.3061,24.3954,227700.0
2009-04-07 14:00:00,35.51,35.58,35.45,35.56,230700.0,24.3954,24.4435,24.3542,24.4297,230700.0
2009-04-07 14:30:00,35.56,35.57,35.32,35.41,261700.0,24.4297,24.4366,24.2648,24.3267,261700.0
2009-04-07 15:00:00,35.41,35.53,35.27,35.28,346200.0,24.3267,24.4091,24.2305,24.2374,346200.0
2009-04-07 15:30:00,35.28,35.58,35.13,35.18,518300.0,24.2374,24.4435,24.1343,24.1687,518300.0
2009-04-08 09:30:00,35.27,36.49,35.27,36.21,364000.0,24.2305,25.0686,24.2305,24.8763,364000.0
2009-04-08 10:00:00,36.2,36.21,35.28,35.4,229700.0,24.8694,24.8763,24.2374,24.3198,229700.0
2009-04-08 10:30:00,35.37,35.84,35.34,35.84,232000.0,24.2992,24.6221,24.2786,24.6221,232000.0
2009-04-08 11:00:00,35.82,36.13,35.41,35.48,508800.0,24.6083,24.8213,24.3267,24.3748,508800.0
2009-04-08 11:30:00,35.48,35.56,35.41,35.45,298100.0,24.3748,24.4297,24.3267,24.3542,298100.0
2009-04-08 12:00:00,35.46,35.55,35.41,35.52,141500.0,24.361,24.4229,24.3267,24.4022,141500.0
2009-04-08 12:30:00,35.52,35.72,35.48,35.66,262300.0,24.4022,24.5396,24.3748,24.4984,262300.0
2009-04-08 13:00:00,35.64,35.86,35.64,35.85,186800.0,24.4847,24.6358,24.4847,24.629,186800.0
2009-04-08 13:30:00,35.86,36.0,35.79,35.96,240900.0,24.6358,24.732,24.5877,24.7045,240900.0
2009-04-08 14:00:00,35.98,36.0,35.67,35.75,347600.0,24.7183,24.732,24.5053,24.5603,347600.0
2009-04-08 14:30:00,35.74,35.89,35.69,35.81,293700.0,24.5534,24.6564,24.519,24.6015,293700.0
2009-04-08 15:00:00,35.81,36.03,35.6,35.87,634800.0,24.6015,24.7526,24.4572,24.6427,634800.0
2009-04-08 15:30:00,35.89,36.3,35.88,36.26,897000.0,24.6564,24.9381,24.6496,24.9106,897000.0
2009-04-09 09:30:00,37.17,37.75,36.95,37.56,440600.0,25.5358,25.9343,25.3847,25.8037,440600.0
2009-04-09 10:00:00,37.55,37.63,37.3,37.54,315900.0,25.7969,25.8518,25.6251,25.79,315900.0
2009-04-09 10:30:00,37.54,37.62,37.38,37.46,174100.0,25.79,25.8449,25.6801,25.735,174100.0
2009-04-09 11:00:00,37.46,37.53,37.22,37.22,199400.0,25.735,25.7831,25.5701,25.5701,199400.0
2009-04-09 11:30:00,37.22,37.28,37.03,37.26,196000.0,25.5701,25.6114,25.4396,25.5976,196000.0
2009-04-09 12:00:00,37.26,37.3,37.2,37.27,308800.0,25.5976,25.6251,25.5564,25.6045,308800.0
2009-04-09 12:30:00,37.27,37.3,37.23,37.26,317300.0,25.6045,25.6251,25.577,25.5976,317300.0
2009-04-09 13:00:00,37.25,37.29,37.12,37.15,322600.0,25.5908,25.6182,25.5014,25.5221,322600.0
2009-04-09 13:30:00,37.15,37.34,37.15,37.23,206900.0,25.5221,25.6526,25.5221,25.577,206900.0
2009-04-09 14:00:00,37.23,37.25,36.84,37.13,281500.0,25.577,25.5908,25.3091,25.5083,281500.0
2009-04-09 14:30:00,37.13,37.51,37.12,37.46,423100.0,25.5083,25.7694,25.5014,25.735,423100.0
2009-04-09 15:00:00,37.46,37.48,37.23,37.25,317100.0,25.735,25.7488,25.577,25.5908,317100.0
2009-04-09 15:30:00,37.25,37.36,37.2,37.35,832000.0,25.5908,25.6663,25.5564,25.6595,832000.0
2009-04-13 09:30:00,37.1,37.3,35.94,36.01,283400.0,25.4877,25.6251,24.6908,24.7389,283400.0
2009-04-13 10:00:00,35.99,36.41,35.96,36.34,238000.0,24.7251,25.0137,24.7045,24.9656,238000.0
2009-04-13 10:30:00,36.34,36.45,36.3,36.37,204100.0,24.9656,25.0412,24.9381,24.9862,204100.0
2009-04-13 11:00:00,36.37,36.65,36.27,36.63,189200.0,24.9862,25.1786,24.9175,25.1648,189200.0
2009-04-13 11:30:00,36.62,36.64,36.44,36.64,215700.0,25.1579,25.1717,25.0343,25.1717,215700.0
2009-04-13 12:00:00,36.65,36.74,36.55,36.61,356500.0,25.1786,25.2404,25.1099,25.1511,356500.0
2009-04-13 12:30:00,36.61,36.64,36.45,36.51,239900.0,25.1511,25.1717,25.0412,25.0824,239900.0
2009-04-13 13:00:00,36.52,36.89,36.47,36.63,588100.0,25.0892,25.3434,25.0549,25.1648,588100.0
2009-04-13 13:30:00,36.64,36.74,36.63,36.67,381400.0,25.1717,25.2404,25.1648,25.1923,381400.0
2009-04-13 14:00:00,36.67,36.83,36.62,36.64,356800.0,25.1923,25.3022,25.1579,25.1717,356800.0
2009-04-13 14:30:00,36.64,36.85,36.62,36.78,437200.0,25.1717,25.316,25.1579,25.2679,437200.0
2009-04-13 15:00:00,36.78,37.23,36.66,37.18,513400.0,25.2679,25.577,25.1854,25.5427,513400.0
2009-04-13 15:30:00,37.18,37.32,36.94,36.98,731400.0,25.5427,25.6388,25.3778,25.4053,731400.0
2009-04-14 09:30:00,36.55,36.56,36.16,36.5,255000.0,25.1099,25.1167,24.8419,25.0755,255000.0
2009-04-14 10:00:00,36.49,36.95,36.45,36.95,220400.0,25.0686,25.3847,25.0412,25.3847,220400.0
2009-04-14 10:30:00,36.96,37.19,36.94,36.99,200800.0,25.3915,25.5495,25.3778,25.4121,200800.0
2009-04-14 11:00:00,36.99,37.28,36.82,36.82,191500.0,25.4121,25.6114,25.2953,25.2953,191500.0
2009-04-14 11:30:00,36.81,36.96,36.75,36.79,146800.0,25.2885,25.3915,25.2473,25.2747,146800.0
2009-04-14 12:00:00,36.78,36.85,36.64,36.78,144500.0,25.2679,25.316,25.1717,25.2679,144500.0
2009-04-14 12:30:00,36.78,36.85,36.3,36.37,143900.0,25.2679,25.316,24.9381,24.9862,143900.0
2009-04-14 13:00:00,36.37,36.56,36.36,36.47,128100.0,24.9862,25.1167,24.9793,25.0549,128100.0
2009-04-14 13:30:00,36.47,36.55,36.2,36.26,242700.0,25.0549,25.1099,24.8694,24.9106,242700.0
2009-04-14 14:00:00,36.26,36.6,36.15,36.57,317500.0,24.9106,25.1442,24.8351,25.1236,317500.0
2009-04-14 14:30:00,36.57,36.57,36.36,36.52,285500.0,25.1236,25.1236,24.9793,25.0892,285500.0
2009-04-14 15:00:00,36.52,36.77,36.52,36.58,398800.0,25.0892,25.261,25.0892,25.1305,398800.0
2009-04-14 15:30:00,36.59,36.72,36.4,36.49,719100.0,25.1373,25.2266,25.0068,25.0686,719100.0
2009-04-15 09:30:00,37.11,37.49,36.7,37.16,694900.0,25.4946,25.7556,25.2129,25.5289,694900.0
2009-04-15 10:00:00,37.16,38.08,37.13,37.55,715500.0,25.5289,26.161,25.5083,25.7969,715500.0
2009-04-15 10:30:00,37.57,37.59,37.29,37.41,479200.0,25.8106,25.8243,25.6182,25.7007,479200.0
2009-04-15 11:00:00,37.42,37.77,37.39,37.51,472500.0,25.7075,25.948,25.6869,25.7694,472500.0
2009-04-15 11:30:00,37.51,37.76,37.48,37.5,373100.0,25.7694,25.9411,25.7488,25.7625,373100.0
2009-04-15 12:00:00,37.51,37.63,37.28,37.29,346600.0,25.7694,25.8518,25.6114,25.6182,346600.0
2009-04-15 12:30:00,37.29,37.63,37.23,37.52,245300.0,25.6182,25.8518,25.577,25.7762,245300.0
2009-04-15 13:00:00,37.53,37.55,37.22,37.23,290700.0,25.7831,25.7969,25.5701,25.577,290700.0
2009-04-15 13:30:00,37.24,37.33,36.91,36.95,505700.0,25.5839,25.6457,25.3572,25.3847,505700.0
2009-04-15 14:00:00,36.95,37.11,36.42,36.43,461200.0,25.3847,25.4946,25.0205,25.0274,461200.0
2009-04-15 14:30:00,36.43,36.62,36.37,36.56,394100.0,25.0274,25.1579,24.9862,25.1167,394100.0
2009-04-15 15:00:00,36.57,37.07,36.56,36.8,458400.0,25.1236,25.4671,25.1167,25.2816,458400.0
2009-04-15 15:30:00,36.8,37.0,36.71,36.99,826000.0,25.2816,25.419,25.2198,25.4121,826000.0
2009-04-16 09:30:00,37.17,37.67,36.73,36.8,309500.0,25.5358,25.8793,25.2335,25.2816,309500.0
2009-04-16 10:00:00,36.8,36.96,36.49,36.94,257900.0,25.2816,25.3915,25.0686,25.3778,257900.0
2009-04-16 10:30:00,36.94,37.19,36.87,37.02,175100.0,25.3778,25.5495,25.3297,25.4327,175100.0
2009-04-16 11:00:00,37.02,37.35,36.99,37.25,168700.0,25.4327,25.6595,25.4121,25.5908,168700.0
2009-04-16 11:30:00,37.24,37.58,37.24,37.57,224100.0,25.5839,25.8175,25.5839,25.8106,224100.0
2009-04-16 12:00:00,37.57,37.59,37.34,37.34,152900.0,25.8106,25.8243,25.6526,25.6526,152900.0
2009-04-16 12:30:00,37.34,37.61,37.32,37.6,161100.0,25.6526,25.8381,25.6388,25.8312,161100.0
2009-04-16 13:00:00,37.59,37.64,37.22,37.24,221200.0,25.8243,25.8587,25.5701,25.5839,221200.0
2009-04-16 13:30:00,37.24,37.25,37.03,37.2,215800.0,25.5839,25.5908,25.4396,25.5564,215800.0
2009-04-16 14:00:00,37.19,37.32,37.19,37.26,289600.0,25.5495,25.6388,25.5495,25.5976,289600.0
2009-04-16 14:30:00,37.26,37.59,37.23,37.48,332800.0,25.5976,25.8243,25.577,25.7488,332800.0
2009-04-16 15:00:00,37.48,37.56,37.37,37.4,556500.0,25.7488,25.8037,25.6732,25.6938,556500.0
2009-04-16 15:30:00,37.4,37.47,37.12,37.18,874200.0,25.6938,25.7419,25.5014,25.5427,874200.0
2009-04-17 09:30:00,37.28,37.98,37.07,37.36,686700.0,25.6114,26.0923,25.4671,25.6663,686700.0
2009-04-17 10:00:00,37.37,38.01,37.36,37.81,179700.0,25.6732,26.1129,25.6663,25.9755,179700.0
2009-04-17 10:30:00,37.81,37.82,37.55,37.55,134700.0,25.9755,25.9823,25.7969,25.7969,134700.0
2009-04-17 11:00:00,37.55,37.63,37.38,37.51,193500.0,25.7969,25.8518,25.6801,25.7694,193500.0
2009-04-17 11:30:00,37.52,37.68,37.45,37.58,119600.0,25.7762,25.8862,25.7282,25.8175,119600.0
2009-04-17 12:00:00,37.59,37.71,37.58,37.69,208800.0,25.8243,25.9068,25.8175,25.893,208800.0
2009-04-17 12:30:00,37.68,37.76,37.45,37.75,134700.0,25.8862,25.9411,25.7282,25.9343,134700.0
2009-04-17 13:00:00,37.75,38.0,37.7,37.98,152700.0,25.9343,26.106,25.8999,26.0923,152700.0
2009-04-17 13:30:00,37.98,38.44,37.95,38.44,178300.0,26.0923,26.4083,26.0717,26.4083,178300.0
2009-04-17 14:00:00,38.43,38.47,38.24,38.28,225600.0,26.4014,26.4289,26.2709,26.2984,225600.0
2009-04-17 14:30:00,38.28,38.31,37.87,37.87,266100.0,26.2984,26.319,26.0167,26.0167,266100.0
2009-04-17 15:00:00,37.87,38.08,37.84,37.92,368300.0,26.0167,26.161,25.9961,26.051,368300.0
2009-04-17 15:30:00,37.93,38.06,37.65,37.78,714100.0,26.0579,26.1472,25.8656,25.9549,714100.0
2009-04-20 09:30:00,37.26,37.5,36.1,36.29,376000.0,25.5976,25.7625,24.8007,24.9312,376000.0
2009-04-20 10:00:00,36.28,36.31,35.9,35.95,260700.0,24.9244,24.945,24.6633,24.6977,260700.0
2009-04-20 10:30:00,35.98,35.98,35.61,35.69,240800.0,24.7183,24.7183,24.4641,24.519,240800.0
2009-04-20 11:00:00,35.69,36.0,35.67,35.98,207200.0,24.519,24.732,24.5053,24.7183,207200.0
2009-04-20 11:30:00,35.99,36.22,35.87,36.19,246200.0,24.7251,24.8831,24.6427,24.8625,246200.0
2009-04-20 12:00:00,36.19,36.21,35.86,35.9,153500.0,24.8625,24.8763,24.6358,24.6633,153500.0
2009-04-20 12:30:00,35.9,35.98,35.84,35.91,325000.0,24.6633,24.7183,24.6221,24.6702,325000.0
2009-04-20 13:00:00,35.91,35.93,35.64,35.65,251500.0,24.6702,24.6839,24.4847,24.4916,251500.0
2009-04-20 13:30:00,35.65,35.74,35.29,35.49,378900.0,24.4916,24.5534,24.2442,24.3816,378900.0
2009-04-20 14:00:00,35.5,35.73,35.38,35.72,258600.0,24.3885,24.5465,24.3061,24.5396,258600.0
2009-04-20 14:30:00,35.73,35.81,35.53,35.53,223300.0,24.5465,24.6015,24.4091,24.4091,223300.0
2009-04-20 15:00:00,35.52,35.69,35.49,35.68,248000.0,24.4022,24.519,24.3816,24.5122,248000.0
2009-04-20 15:30:00,35.68,35.91,35.55,35.59,713800.0,24.5122,24.6702,24.4229,24.4503,713800.0
2009-04-21 09:30:00,35.4,36.26,35.33,35.37,248300.0,24.3198,24.9106,24.2717,24.2992,248300.0
2009-04-21 10:00:00,35.39,35.47,35.1,35.37,253500.0,24.3129,24.3679,24.1137,24.2992,253500.0
2009-04-21 10:30:00,35.36,35.47,35.23,35.31,223300.0,24.2923,24.3679,24.203,24.258,223300.0
2009-04-21 11:00:00,35.29,35.5,35.2,35.3,421300.0,24.2442,24.3885,24.1824,24.2511,421300.0
2009-04-21 11:30:00,35.31,35.78,35.28,35.77,230400.0,24.258,24.5809,24.2374,24.574,230400.0
2009-04-21 12:00:00,35.77,35.83,35.66,35.75,151900.0,24.574,24.6152,24.4984,24.5603,151900.0
2009-04-21 12:30:00,35.76,36.0,35.68,35.7,319000.0,24.5671,24.732,24.5122,24.5259,319000.0
2009-04-21 13:00:00,35.7,36.26,35.7,35.98,933300.0,24.5259,24.9106,24.5259,24.7183,933300.0
2009-04-21 13:30:00,35.97,35.97,35.77,35.85,228500.0,24.7114,24.7114,24.574,24.629,228500.0
2009-04-21 14:00:00,35.86,36.03,35.76,36.03,518600.0,24.6358,24.7526,24.5671,24.7526,518600.0
2009-04-21 14:30:00,36.03,36.79,36.03,36.58,686400.0,24.7526,25.2747,24.7526,25.1305,686400.0
2009-04-21 15:00:00,36.6,37.73,36.56,37.27,1166900.0,25.1442,25.9205,25.1167,25.6045,1166900.0
2009-04-21 15:30:00,37.28,37.44,37.08,37.36,1657500.0,25.6114,25.7213,25.474,25.6663,1657500.0
2009-04-22 09:30:00,34.55,36.39,34.55,36.36,2266600.0,23.7359,24.9999,23.7359,24.9793,2266600.0
2009-04-22 10:00:00,36.38,36.4,35.93,36.07,1847900.0,24.9931,25.0068,24.6839,24.7801,1847900.0
2009-04-22 10:30:00,36.08,36.59,36.01,36.49,1305300.0,24.787,25.1373,24.7389,25.0686,1305300.0
2009-04-22 11:00:00,36.49,36.56,36.11,36.34,904000.0,25.0686,25.1167,24.8076,24.9656,904000.0
2009-04-22 11:30:00,36.34,37.0,36.28,36.96,1076700.0,24.9656,25.419,24.9244,25.3915,1076700.0
2009-04-22 12:00:00,36.95,37.44,36.93,37.01,1029900.0,25.3847,25.7213,25.3709,25.4259,1029900.0
2009-04-22 12:30:00,36.98,36.99,36.17,36.43,430300.0,25.4053,25.4121,24.8488,25.0274,430300.0
2009-04-22 13:00:00,36.44,36.64,36.27,36.58,256600.0,25.0343,25.1717,24.9175,25.1305,256600.0
2009-04-22 13:30:00,36.58,36.68,36.36,36.51,1378100.0,25.1305,25.1992,24.9793,25.0824,1378100.0
2009-04-22 14:00:00,36.52,37.5,36.5,37.49,1560400.0,25.0892,25.7625,25.0755,25.7556,1560400.0
2009-04-22 14:30:00,37.48,38.63,37.13,38.46,3038200.0,25.7488,26.5388,25.5083,26.422,3038200.0
2009-04-22 15:00:00,38.58,39.31,38.3,38.49,3089500.0,26.5045,27.006,26.3121,26.4426,3089500.0
2009-04-22 15:30:00,38.5,38.61,37.43,37.66,4075200.0,26.4495,26.5251,25.7144,25.8724,4075200.0
2009-04-23 09:30:00,37.68,39.16,37.24,39.12,1410600.0,25.8862,26.9029,25.5839,26.8754,1410600.0
2009-04-23 10:00:00,39.11,39.28,38.2,38.9,1634000.0,26.8686,26.9854,26.2434,26.7243,1634000.0
2009-04-23 10:30:00,38.91,39.66,38.89,38.94,1664700.0,26.7312,27.2464,26.7174,26.7518,1664700.0
2009-04-23 11:00:00,38.94,39.06,37.13,37.4,1288200.0,26.7518,26.8342,25.5083,25.6938,1288200.0
2009-04-23 11:30:00,37.39,37.64,37.23,37.38,579100.0,25.6869,25.8587,25.577,25.6801,579100.0
2009-04-23 12:00:00,37.4,37.89,37.37,37.84,300800.0,25.6938,26.0304,25.6732,25.9961,300800.0
2009-04-23 12:30:00,37.84,38.04,37.64,37.9,235500.0,25.9961,26.1335,25.8587,26.0373,235500.0
2009-04-23 13:00:00,37.91,38.35,37.86,38.28,318500.0,26.0442,26.3465,26.0098,26.2984,318500.0
2009-04-23 13:30:00,38.28,38.32,38.01,38.2,292700.0,26.2984,26.3258,26.1129,26.2434,292700.0
2009-04-23 14:00:00,38.19,38.2,37.69,37.9,440100.0,26.2365,26.2434,25.893,26.0373,440100.0
2009-04-23 14:30:00,37.89,38.15,37.78,37.81,522800.0,26.0304,26.2091,25.9549,25.9755,522800.0
2009-04-23 15:00:00,37.81,37.88,37.54,37.81,585000.0,25.9755,26.0236,25.79,25.9755,585000.0
2009-04-23 15:30:00,37.81,38.23,37.7,38.14,1253600.0,25.9755,26.264,25.8999,26.2022,1253600.0
2009-04-24 09:30:00,38.59,39.01,38.0,38.34,463400.0,26.5113,26.7999,26.106,26.3396,463400.0
2009-04-24 10:00:00,38.34,39.0,38.22,38.84,553400.0,26.3396,26.793,26.2571,26.6831,553400.0
2009-04-24 10:30:00,38.84,38.94,38.48,38.64,322400.0,26.6831,26.7518,26.4358,26.5457,322400.0
2009-04-24 11:00:00,38.64,38.65,38.15,38.19,392200.0,26.5457,26.5526,26.2091,26.2365,392200.0
2009-04-24 11:30:00,38.2,38.58,38.17,38.54,216000.0,26.2434,26.5045,26.2228,26.477,216000.0
2009-04-24 12:00:00,38.55,38.6,38.36,38.47,287300.0,26.4839,26.5182,26.3533,26.4289,287300.0
2009-04-24 12:30:00,38.46,38.73,38.44,38.67,260600.0,26.422,26.6075,26.4083,26.5663,260600.0
2009-04-24 13:00:00,38.66,38.77,38.57,38.62,222200.0,26.5594,26.635,26.4976,26.5319,222200.0
2009-04-24 13:30:00,38.61,38.61,38.35,38.38,420000.0,26.5251,26.5251,26.3465,26.3671,420000.0
2009-04-24 14:00:00,38.37,38.51,37.74,38.24,688500.0,26.3602,26.4564,25.9274,26.2709,688500.0
2009-04-24 14:30:00,38.24,38.5,38.16,38.26,303700.0,26.2709,26.4495,26.2159,26.2846,303700.0
2009-04-24 15:00:00,38.25,38.47,37.97,38.04,489000.0,26.2778,26.4289,26.0854,26.1335,489000.0
2009-04-24 15:30:00,38.02,38.14,37.49,37.77,929800.0,26.1197,26.2022,25.7556,25.948,929800.0
2009-04-27 09:30:00,37.01,37.39,36.25,36.33,567100.0,25.4259,25.6869,24.9038,24.9587,567100.0
2009-04-27 10:00:00,36.37,36.99,36.3,36.68,716600.0,24.9862,25.4121,24.9381,25.1992,716600.0
2009-04-27 10:30:00,36.67,37.11,36.41,36.88,351600.0,25.1923,25.4946,25.0137,25.3366,351600.0
2009-04-27 11:00:00,36.87,37.02,36.75,36.99,377500.0,25.3297,25.4327,25.2473,25.4121,377500.0
2009-04-27 11:30:00,37.0,37.03,36.79,36.87,325700.0,25.419,25.4396,25.2747,25.3297,325700.0
2009-04-27 12:00:00,36.86,37.02,36.55,36.61,380300.0,25.3228,25.4327,25.1099,25.1511,380300.0
2009-04-27 12:30:00,36.6,36.62,36.15,36.28,222300.0,25.1442,25.1579,24.8351,24.9244,222300.0
2009-04-27 13:00:00,36.27,36.3,36.1,36.16,347600.0,24.9175,24.9381,24.8007,24.8419,347600.0
2009-04-27 13:30:00,36.16,36.3,35.91,36.05,334400.0,24.8419,24.9381,24.6702,24.7664,334400.0
2009-04-27 14:00:00,36.05,36.1,35.78,35.78,549900.0,24.7664,24.8007,24.5809,24.5809,549900.0
2009-04-27 14:30:00,35.78,35.81,35.42,35.74,989100.0,24.5809,24.6015,24.3335,24.5534,989100.0
2009-04-27 15:00:00,35.73,35.82,35.44,35.73,854900.0,24.5465,24.6083,24.3473,24.5465,854900.0
2009-04-27 15:30:00,35.73,36.21,35.71,35.92,1319700.0,24.5465,24.8763,24.5328,24.677,1319700.0
2009-04-28 09:30:00,35.44,35.54,34.35,34.98,936900.0,24.3473,24.416,23.5985,24.0313,936900.0
2009-04-28 10:00:00,34.98,35.74,34.97,35.65,601500.0,24.0313,24.5534,24.0244,24.4916,601500.0
2009-04-28 10:30:00,35.65,35.82,35.44,35.46,338600.0,24.4916,24.6083,24.3473,24.361,338600.0
2009-04-28 11:00:00,35.46,35.51,35.01,35.09,390900.0,24.361,24.3954,24.0519,24.1068,390900.0
2009-04-28 11:30:00,35.1,35.29,35.06,35.12,457400.0,24.1137,24.2442,24.0862,24.1274,457400.0
2009-04-28 12:00:00,35.14,35.66,35.13,35.61,408200.0,24.1412,24.4984,24.1343,24.4641,408200.0
2009-04-28 12:30:00,35.62,35.71,35.38,35.47,274500.0,24.4709,24.5328,24.3061,24.3679,274500.0
2009-04-28 13:00:00,35.47,35.54,35.01,35.11,313800.0,24.3679,24.416,24.0519,24.1206,313800.0
2009-04-28 13:30:00,35.11,35.31,35.05,35.15,290800.0,24.1206,24.258,24.0794,24.1481,290800.0
2009-04-28 14:00:00,35.17,35.4,35.15,35.29,296000.0,24.1618,24.3198,24.1481,24.2442,296000.0
2009-04-28 14:30:00,35.29,35.43,35.19,35.2,256700.0,24.2442,24.3404,24.1755,24.1824,256700.0
2009-04-28 15:00:00,35.21,35.33,34.93,34.93,435100.0,24.1893,24.2717,23.9969,23.9969,435100.0
2009-04-28 15:30:00,34.95,34.96,34.62,34.75,877900.0,24.0107,24.0175,23.7839,23.8733,877900.0
2009-04-29 09:30:00,35.15,35.56,34.89,35.03,316300.0,24.3793,24.6636,24.1989,24.296,316300.0
2009-04-29 10:00:00,35.06,35.17,34.79,34.99,331500.0,24.3168,24.3931,24.1296,24.2683,331500.0
2009-04-29 10:30:00,34.99,35.32,34.99,35.31,221200.0,24.2683,24.4972,24.2683,24.4902,221200.0
2009-04-29 11:00:00,35.3,35.7,35.28,35.54,184500.0,24.4833,24.7607,24.4694,24.6498,184500.0
2009-04-29 11:30:00,35.53,35.54,35.28,35.29,125900.0,24.6428,24.6498,24.4694,24.4764,125900.0
2009-04-29 12:00:00,35.28,35.64,35.27,35.61,124800.0,24.4694,24.7191,24.4625,24.6983,124800.0
2009-04-29 12:30:00,35.63,35.74,35.46,35.49,325600.0,24.7122,24.7885,24.5943,24.6151,325600.0
2009-04-29 13:00:00,35.5,35.85,35.48,35.79,179600.0,24.622,24.8648,24.6082,24.8232,179600.0
2009-04-29 13:30:00,35.8,36.08,35.67,36.03,445300.0,24.8301,25.0243,24.7399,24.9896,445300.0
2009-04-29 14:00:00,36.03,36.07,35.58,35.89,565400.0,24.9896,25.0174,24.6775,24.8925,565400.0
2009-04-29 14:30:00,35.9,36.11,35.63,35.76,342000.0,24.8995,25.0451,24.7122,24.8024,342000.0
2009-04-29 15:00:00,35.74,35.8,35.34,35.49,355900.0,24.7885,24.8301,24.511,24.6151,355900.0
2009-04-29 15:30:00,35.49,35.62,35.23,35.49,420900.0,24.6151,24.7053,24.4348,24.6151,420900.0
2009-04-30 09:30:00,35.93,36.44,35.6,35.91,307100.0,24.9203,25.274,24.6914,24.9064,307100.0
2009-04-30 10:00:00,35.93,36.49,35.91,36.49,753700.0,24.9203,25.3087,24.9064,25.3087,753700.0
2009-04-30 10:30:00,36.49,36.67,36.39,36.46,380300.0,25.3087,25.4335,25.2393,25.2879,380300.0
2009-04-30 11:00:00,36.46,36.46,36.14,36.17,335100.0,25.2879,25.2879,25.0659,25.0867,335100.0
2009-04-30 11:30:00,36.17,36.27,36.03,36.03,210000.0,25.0867,25.1561,24.9896,24.9896,210000.0
2009-04-30 12:00:00,36.06,36.1,35.88,36.04,236000.0,25.0104,25.0382,24.8856,24.9966,236000.0
2009-04-30 12:30:00,36.04,36.04,35.36,35.41,309700.0,24.9966,24.9966,24.5249,24.5596,309700.0
2009-04-30 13:00:00,35.41,35.68,35.33,35.54,232400.0,24.5596,24.7469,24.5041,24.6498,232400.0
2009-04-30 13:30:00,35.53,35.99,35.52,35.92,230800.0,24.6428,24.9619,24.6359,24.9133,230800.0
2009-04-30 14:00:00,35.92,36.23,35.88,36.18,221100.0,24.9133,25.1283,24.8856,25.0937,221100.0
2009-04-30 14:30:00,36.17,36.23,35.85,36.06,319400.0,25.0867,25.1283,24.8648,25.0104,319400.0
2009-04-30 15:00:00,36.06,36.08,35.44,35.6,527900.0,25.0104,25.0243,24.5804,24.6914,527900.0
2009-04-30 15:30:00,35.59,35.89,35.57,35.68,703600.0,24.6844,24.8925,24.6706,24.7469,703600.0
2009-05-01 09:30:00,35.12,35.4,34.56,34.85,299100.0,24.3585,24.5527,23.9701,24.1712,299100.0
2009-05-01 10:00:00,34.88,34.89,34.32,34.53,495100.0,24.192,24.1989,23.8036,23.9493,495100.0
2009-05-01 10:30:00,34.53,34.67,34.46,34.6,273700.0,23.9493,24.0464,23.9007,23.9978,273700.0
2009-05-01 11:00:00,34.6,35.62,34.5,35.58,334900.0,23.9978,24.7053,23.9284,24.6775,334900.0
2009-05-01 11:30:00,35.57,35.62,35.31,35.38,355100.0,24.6706,24.7053,24.4902,24.5388,355100.0
2009-05-01 12:00:00,35.39,35.6,35.28,35.28,274400.0,24.5457,24.6914,24.4694,24.4694,274400.0
2009-05-01 12:30:00,35.28,35.63,35.23,35.48,500900.0,24.4694,24.7122,24.4348,24.6082,500900.0
2009-05-01 13:00:00,35.48,35.87,35.4,35.87,530900.0,24.6082,24.8786,24.5527,24.8786,530900.0
2009-05-01 13:30:00,35.83,36.35,35.83,36.08,253300.0,24.8509,25.2116,24.8509,25.0243,253300.0
2009-05-01 14:00:00,36.1,36.15,35.71,35.81,206600.0,25.0382,25.0728,24.7677,24.837,206600.0
2009-05-01 14:30:00,35.8,35.8,35.43,35.67,328300.0,24.8301,24.8301,24.5735,24.7399,328300.0
2009-05-01 15:00:00,35.67,35.78,35.18,35.24,545400.0,24.7399,24.8162,24.4001,24.4417,545400.0
2009-05-01 15:30:00,35.22,35.84,35.14,35.78,945200.0,24.4278,24.8578,24.3723,24.8162,945200.0
2009-05-04 09:30:00,36.17,36.78,36.15,36.71,411600.0,25.0867,25.5098,25.0728,25.4613,411600.0
2009-05-04 10:00:00,36.69,37.24,36.69,37.19,530300.0,25.4474,25.8288,25.4474,25.7942,530300.0
2009-05-04 10:30:00,37.18,37.49,37.0,37.48,573000.0,25.7872,26.0022,25.6624,25.9953,573000.0
2009-05-04 11:00:00,37.47,38.38,37.46,38.38,1001600.0,25.9884,26.6195,25.9814,26.6195,1001600.0
2009-05-04 11:30:00,38.37,38.58,37.85,38.47,1230500.0,26.6126,26.7582,26.2519,26.6819,1230500.0
2009-05-04 12:00:00,38.47,38.77,37.84,37.89,825900.0,26.6819,26.89,26.245,26.2797,825900.0
2009-05-04 12:30:00,37.91,38.29,37.81,38.28,451500.0,26.2935,26.5571,26.2242,26.5502,451500.0
2009-05-04 13:00:00,38.29,38.6,38.08,38.41,707400.0,26.5571,26.7721,26.4115,26.6403,707400.0
2009-05-04 13:30:00,38.41,38.49,38.12,38.2,149400.0,26.6403,26.6958,26.4392,26.4947,149400.0
2009-05-04 14:00:00,38.2,38.33,37.92,37.96,299600.0,26.4947,26.5848,26.3005,26.3282,299600.0
2009-05-04 14:30:00,37.95,37.96,37.73,37.84,374900.0,26.3213,26.3282,26.1687,26.245,374900.0
2009-05-04 15:00:00,37.84,37.93,37.74,37.78,317100.0,26.245,26.3074,26.1756,26.2034,317100.0
2009-05-04 15:30:00,37.77,37.91,37.57,37.91,645000.0,26.1964,26.2935,26.0577,26.2935,645000.0
2009-05-05 09:30:00,37.71,38.25,37.18,37.46,367200.0,26.1548,26.5294,25.7872,25.9814,367200.0
2009-05-05 10:00:00,37.46,37.62,37.2,37.25,299400.0,25.9814,26.0924,25.8011,25.8358,299400.0
2009-05-05 10:30:00,37.25,37.25,36.75,36.75,222000.0,25.8358,25.8358,25.489,25.489,222000.0
2009-05-05 11:00:00,36.75,37.11,36.54,37.0,458400.0,25.489,25.7387,25.3433,25.6624,458400.0
2009-05-05 11:30:00,37.0,37.04,36.84,36.87,329800.0,25.6624,25.6901,25.5514,25.5722,329800.0
2009-05-05 12:00:00,36.87,36.91,36.8,36.9,174600.0,25.5722,25.6,25.5237,25.593,174600.0
2009-05-05 12:30:00,36.9,36.98,36.78,36.87,124300.0,25.593,25.6485,25.5098,25.5722,124300.0
2009-05-05 13:00:00,36.86,37.0,36.75,36.76,134700.0,25.5653,25.6624,25.489,25.4959,134700.0
2009-05-05 13:30:00,36.77,36.92,36.74,36.83,142600.0,25.5029,25.6069,25.4821,25.5445,142600.0
2009-05-05 14:00:00,36.84,36.88,36.73,36.74,226500.0,25.5514,25.5792,25.4751,25.4821,226500.0
2009-05-05 14:30:00,36.74,36.9,36.69,36.81,255000.0,25.4821,25.593,25.4474,25.5306,255000.0
2009-05-05 15:00:00,36.8,37.09,36.75,37.0,399000.0,25.5237,25.7248,25.489,25.6624,399000.0
2009-05-05 15:30:00,36.99,37.04,36.89,36.96,504200.0,25.6555,25.6901,25.5861,25.6346,504200.0
2009-05-06 09:30:00,37.42,38.2,37.42,37.7,601500.0,25.9537,26.4947,25.9537,26.1479,601500.0
2009-05-06 10:00:00,37.71,37.77,36.77,36.77,508900.0,26.1548,26.1964,25.5029,25.5029,508900.0
2009-05-06 10:30:00,36.77,37.04,36.7,36.95,334900.0,25.5029,25.6901,25.4543,25.6277,334900.0
2009-05-06 11:00:00,36.94,37.17,36.73,36.82,272600.0,25.6208,25.7803,25.4751,25.5375,272600.0
2009-05-06 11:30:00,36.83,37.1,36.73,37.06,412100.0,25.5445,25.7317,25.4751,25.704,412100.0
2009-05-06 12:00:00,37.06,37.55,37.02,37.54,350000.0,25.704,26.0439,25.6763,26.0369,350000.0
2009-05-06 12:30:00,37.55,37.55,37.25,37.28,138000.0,26.0439,26.0439,25.8358,25.8566,138000.0
2009-05-06 13:00:00,37.28,37.48,37.14,37.26,169300.0,25.8566,25.9953,25.7595,25.8427,169300.0
2009-05-06 13:30:00,37.26,37.5,37.2,37.42,246800.0,25.8427,26.0092,25.8011,25.9537,246800.0
2009-05-06 14:00:00,37.43,37.49,37.34,37.48,250900.0,25.9606,26.0022,25.8982,25.9953,250900.0
2009-05-06 14:30:00,37.48,37.67,37.47,37.57,640200.0,25.9953,26.1271,25.9884,26.0577,640200.0
2009-05-06 15:00:00,37.55,37.6,37.36,37.48,469900.0,26.0439,26.0785,25.9121,25.9953,469900.0
2009-05-06 15:30:00,37.48,37.72,37.36,37.7,800700.0,25.9953,26.1618,25.9121,26.1479,800700.0
2009-05-07 09:30:00,37.94,38.21,37.15,37.24,387000.0,26.3144,26.5016,25.7664,25.8288,387000.0
2009-05-07 10:00:00,37.2,37.57,37.2,37.46,651200.0,25.8011,26.0577,25.8011,25.9814,651200.0
2009-05-07 10:30:00,37.47,37.47,37.15,37.26,429500.0,25.9884,25.9884,25.7664,25.8427,429500.0
2009-05-07 11:00:00,37.27,37.41,37.07,37.31,370400.0,25.8497,25.9468,25.7109,25.8774,370400.0
2009-05-07 11:30:00,37.31,37.36,37.16,37.28,255700.0,25.8774,25.9121,25.7734,25.8566,255700.0
2009-05-07 12:00:00,37.27,37.28,37.1,37.15,178500.0,25.8497,25.8566,25.7317,25.7664,178500.0
2009-05-07 12:30:00,37.15,37.39,37.15,37.34,362600.0,25.7664,25.9329,25.7664,25.8982,362600.0
2009-05-07 13:00:00,37.35,37.42,37.04,37.09,530600.0,25.9051,25.9537,25.6901,25.7248,530600.0
2009-05-07 13:30:00,37.09,37.14,36.86,37.13,351400.0,25.7248,25.7595,25.5653,25.7526,351400.0
2009-05-07 14:00:00,37.14,37.14,36.8,36.87,331600.0,25.7595,25.7595,25.5237,25.5722,331600.0
2009-05-07 14:30:00,36.87,36.9,36.54,36.69,492200.0,25.5722,25.593,25.3433,25.4474,492200.0
2009-05-07 15:00:00,36.69,37.05,36.62,37.0,804000.0,25.4474,25.6971,25.3988,25.6624,804000.0
2009-05-07 15:30:00,36.99,37.21,36.72,37.04,1044400.0,25.6555,25.808,25.4682,25.6901,1044400.0
2009-05-08 09:30:00,37.4,38.31,37.4,38.09,444100.0,25.9398,26.571,25.9398,26.4184,444100.0
2009-05-08 10:00:00,38.1,38.2,37.28,37.36,393600.0,26.4253,26.4947,25.8566,25.9121,393600.0
2009-05-08 10:30:00,37.39,37.59,37.25,37.32,228100.0,25.9329,26.0716,25.8358,25.8843,228100.0
2009-05-08 11:00:00,37.36,37.96,37.35,37.94,249100.0,25.9121,26.3282,25.9051,26.3144,249100.0
2009-05-08 11:30:00,37.93,38.26,37.86,38.23,255400.0,26.3074,26.5363,26.2589,26.5155,255400.0
2009-05-08 12:00:00,38.24,38.43,38.2,38.29,387700.0,26.5224,26.6542,26.4947,26.5571,387700.0
2009-05-08 12:30:00,38.3,38.3,37.72,37.92,464300.0,26.564,26.564,26.1618,26.3005,464300.0
2009-05-08 13:00:00,37.92,38.23,37.87,38.1,453800.0,26.3005,26.5155,26.2658,26.4253,453800.0
2009-05-08 13:30:00,38.08,38.14,37.88,37.91,256600.0,26.4115,26.4531,26.2727,26.2935,256600.0
2009-05-08 14:00:00,37.89,38.11,37.89,37.99,353700.0,26.2797,26.4323,26.2797,26.349,353700.0
2009-05-08 14:30:00,38.0,38.32,37.95,38.17,365400.0,26.356,26.5779,26.3213,26.4739,365400.0
2009-05-08 15:00:00,38.18,38.21,37.87,38.03,491400.0,26.4808,26.5016,26.2658,26.3768,491400.0
2009-05-08 15:30:00,38.03,38.23,37.87,38.02,816900.0,26.3768,26.5155,26.2658,26.3698,816900.0
2009-05-11 09:30:00,37.58,37.69,36.85,37.02,544600.0,26.0647,26.141,25.5584,25.6763,544600.0
2009-05-11 10:00:00,37.03,37.77,36.94,37.3,459200.0,25.6832,26.1964,25.6208,25.8705,459200.0
2009-05-11 10:30:00,37.3,37.63,37.11,37.13,400800.0,25.8705,26.0993,25.7387,25.7526,400800.0
2009-05-11 11:00:00,37.12,37.21,36.85,36.86,379700.0,25.7456,25.808,25.5584,25.5653,379700.0
2009-05-11 11:30:00,36.87,36.91,36.52,36.55,325400.0,25.5722,25.6,25.3295,25.3503,325400.0
2009-05-11 12:00:00,36.53,36.75,36.5,36.6,194800.0,25.3364,25.489,25.3156,25.385,194800.0
2009-05-11 12:30:00,36.6,36.74,36.58,36.69,276500.0,25.385,25.4821,25.3711,25.4474,276500.0
2009-05-11 13:00:00,36.69,36.78,36.56,36.7,164100.0,25.4474,25.5098,25.3572,25.4543,164100.0
2009-05-11 13:30:00,36.71,36.82,36.61,36.61,203700.0,25.4613,25.5375,25.3919,25.3919,203700.0
2009-05-11 14:00:00,36.61,36.69,36.55,36.68,325200.0,25.3919,25.4474,25.3503,25.4404,325200.0
2009-05-11 14:30:00,36.69,36.96,36.65,36.83,334300.0,25.4474,25.6346,25.4196,25.5445,334300.0
2009-05-11 15:00:00,36.85,36.85,36.61,36.64,420100.0,25.5584,25.5584,25.3919,25.4127,420100.0
2009-05-11 15:30:00,36.65,36.67,36.41,36.48,886200.0,25.4196,25.4335,25.2532,25.3017,886200.0
2009-05-12 09:30:00,37.06,37.11,36.36,36.76,1175000.0,25.704,25.7387,25.2185,25.4959,1175000.0
2009-05-12 10:00:00,36.79,37.12,36.33,36.49,948700.0,25.5167,25.7456,25.1977,25.3087,948700.0
2009-05-12 10:30:00,36.48,36.55,35.97,36.14,441700.0,25.3017,25.3503,24.948,25.0659,441700.0
2009-05-12 11:00:00,36.14,36.43,36.05,36.18,374000.0,25.0659,25.267,25.0035,25.0937,374000.0
2009-05-12 11:30:00,36.18,36.37,36.02,36.17,420300.0,25.0937,25.2254,24.9827,25.0867,420300.0
2009-05-12 12:00:00,36.18,36.36,36.0,36.05,237800.0,25.0937,25.2185,24.9688,25.0035,237800.0
2009-05-12 12:30:00,36.05,36.22,36.02,36.14,256300.0,25.0035,25.1214,24.9827,25.0659,256300.0
2009-05-12 13:00:00,36.14,36.45,36.1,36.33,297100.0,25.0659,25.2809,25.0382,25.1977,297100.0
2009-05-12 13:30:00,36.32,36.47,36.23,36.37,354200.0,25.1908,25.2948,25.1283,25.2254,354200.0
2009-05-12 14:00:00,36.36,36.53,36.27,36.36,308600.0,25.2185,25.3364,25.1561,25.2185,308600.0
2009-05-12 14:30:00,36.35,36.76,36.31,36.61,565300.0,25.2116,25.4959,25.1838,25.3919,565300.0
2009-05-12 15:00:00,36.6,36.83,36.57,36.62,607100.0,25.385,25.5445,25.3642,25.3988,607100.0
2009-05-12 15:30:00,36.62,36.71,36.44,36.53,775000.0,25.3988,25.4613,25.274,25.3364,775000.0
2009-05-13 09:30:00,35.93,36.15,35.08,35.46,578800.0,24.9203,25.0728,24.3307,24.5943,578800.0
2009-05-13 10:00:00,35.46,35.85,35.26,35.72,343300.0,24.5943,24.8648,24.4556,24.7746,343300.0
2009-05-13 10:30:00,35.74,35.8,35.24,35.26,341600.0,24.7885,24.8301,24.4417,24.4556,341600.0
2009-05-13 11:00:00,35.26,35.31,35.1,35.29,299000.0,24.4556,24.4902,24.3446,24.4764,299000.0
2009-05-13 11:30:00,35.29,35.31,35.0,35.2,298900.0,24.4764,24.4902,24.2752,24.4139,298900.0
2009-05-13 12:00:00,35.2,35.33,35.16,35.18,325500.0,24.4139,24.5041,24.3862,24.4001,325500.0
2009-05-13 12:30:00,35.19,35.31,35.04,35.08,246700.0,24.407,24.4902,24.303,24.3307,246700.0
2009-05-13 13:00:00,35.08,35.1,34.84,34.97,263200.0,24.3307,24.3446,24.1643,24.2544,263200.0
2009-05-13 13:30:00,34.97,35.12,34.83,35.03,279000.0,24.2544,24.3585,24.1573,24.296,279000.0
2009-05-13 14:00:00,35.02,35.18,34.9,35.14,405900.0,24.2891,24.4001,24.2059,24.3723,405900.0
2009-05-13 14:30:00,35.13,35.25,35.05,35.21,365300.0,24.3654,24.4486,24.3099,24.4209,365300.0
2009-05-13 15:00:00,35.2,35.25,34.98,35.0,559400.0,24.4139,24.4486,24.2614,24.2752,559400.0
2009-05-13 15:30:00,34.99,35.16,34.92,34.99,1038400.0,24.2683,24.3862,24.2197,24.2683,1038400.0
2009-05-14 09:30:00,34.62,35.88,34.52,34.75,445100.0,24.0117,24.8856,23.9423,24.1018,445100.0
2009-05-14 10:00:00,34.75,35.14,34.52,34.57,385900.0,24.1018,24.3723,23.9423,23.977,385900.0
2009-05-14 10:30:00,34.57,34.84,34.55,34.77,280900.0,23.977,24.1643,23.9631,24.1157,280900.0
2009-05-14 11:00:00,34.76,35.07,34.76,35.04,301700.0,24.1088,24.3238,24.1088,24.303,301700.0
2009-05-14 11:30:00,35.05,35.13,34.96,34.96,134800.0,24.3099,24.3654,24.2475,24.2475,134800.0
2009-05-14 12:00:00,34.98,35.04,34.85,34.88,188000.0,24.2614,24.303,24.1712,24.192,188000.0
2009-05-14 12:30:00,34.87,34.98,34.77,34.77,119600.0,24.1851,24.2614,24.1157,24.1157,119600.0
2009-05-14 13:00:00,34.75,34.83,34.5,34.54,223900.0,24.1018,24.1573,23.9284,23.9562,223900.0
2009-05-14 13:30:00,34.54,34.7,34.53,34.53,144700.0,23.9562,24.0672,23.9493,23.9493,144700.0
2009-05-14 14:00:00,34.54,34.86,34.54,34.83,225200.0,23.9562,24.1781,23.9562,24.1573,225200.0
2009-05-14 14:30:00,34.83,35.03,34.8,34.91,310300.0,24.1573,24.296,24.1365,24.2128,310300.0
2009-05-14 15:00:00,34.91,34.98,34.7,34.81,266900.0,24.2128,24.2614,24.0672,24.1435,266900.0
2009-05-14 15:30:00,34.81,34.81,34.5,34.51,832200.0,24.1435,24.1435,23.9284,23.9354,832200.0
2009-05-15 09:30:00,34.51,35.17,34.51,34.94,561600.0,23.9354,24.3931,23.9354,24.2336,561600.0
2009-05-15 10:00:00,34.96,34.96,34.66,34.85,383800.0,24.2475,24.2475,24.0394,24.1712,383800.0
2009-05-15 10:30:00,34.85,35.62,34.85,35.55,448300.0,24.1712,24.7053,24.1712,24.6567,448300.0
2009-05-15 11:00:00,35.55,35.56,35.2,35.29,259800.0,24.6567,24.6636,24.4139,24.4764,259800.0
2009-05-15 11:30:00,35.3,35.44,35.0,35.04,268400.0,24.4833,24.5804,24.2752,24.303,268400.0
2009-05-15 12:00:00,35.04,35.34,35.03,35.32,192900.0,24.303,24.511,24.296,24.4972,192900.0
2009-05-15 12:30:00,35.3,35.33,35.02,35.05,265600.0,24.4833,24.5041,24.2891,24.3099,265600.0
2009-05-15 13:00:00,35.05,35.09,34.83,34.93,246200.0,24.3099,24.3377,24.1573,24.2267,246200.0
2009-05-15 13:30:00,34.91,35.13,34.9,35.12,140100.0,24.2128,24.3654,24.2059,24.3585,140100.0
2009-05-15 14:00:00,35.12,35.17,35.02,35.1,222200.0,24.3585,24.3931,24.2891,24.3446,222200.0
2009-05-15 14:30:00,35.08,35.17,34.97,35.07,245300.0,24.3307,24.3931,24.2544,24.3238,245300.0
2009-05-15 15:00:00,35.06,35.24,34.95,35.2,472700.0,24.3168,24.4417,24.2406,24.4139,472700.0
2009-05-15 15:30:00,35.21,35.22,34.95,35.19,869000.0,24.4209,24.4278,24.2406,24.407,869000.0
2009-05-18 09:30:00,35.67,36.01,35.17,35.32,573600.0,24.7399,24.9757,24.3931,24.4972,573600.0
2009-05-18 10:00:00,35.32,35.51,35.11,35.42,353100.0,24.4972,24.629,24.3515,24.5665,353100.0
2009-05-18 10:30:00,35.43,35.9,35.35,35.86,337700.0,24.5735,24.8995,24.518,24.8717,337700.0
2009-05-18 11:00:00,35.83,35.98,35.66,35.68,367500.0,24.8509,24.9549,24.733,24.7469,367500.0
2009-05-18 11:30:00,35.69,36.0,35.67,35.95,240900.0,24.7538,24.9688,24.7399,24.9341,240900.0
2009-05-18 12:00:00,35.95,36.32,35.95,36.22,354400.0,24.9341,25.1908,24.9341,25.1214,354400.0
2009-05-18 12:30:00,36.22,36.24,36.07,36.15,114600.0,25.1214,25.1353,25.0174,25.0728,114600.0
2009-05-18 13:00:00,36.16,36.18,35.94,36.01,178600.0,25.0798,25.0937,24.9272,24.9757,178600.0
2009-05-18 13:30:00,36.01,36.11,35.71,36.06,171000.0,24.9757,25.0451,24.7677,25.0104,171000.0
2009-05-18 14:00:00,36.06,36.13,35.92,36.02,185000.0,25.0104,25.059,24.9133,24.9827,185000.0
2009-05-18 14:30:00,36.01,36.24,36.0,36.19,146300.0,24.9757,25.1353,24.9688,25.1006,146300.0
2009-05-18 15:00:00,36.18,36.2,36.03,36.11,367200.0,25.0937,25.1075,24.9896,25.0451,367200.0
2009-05-18 15:30:00,36.12,36.3,36.07,36.28,625300.0,25.052,25.1769,25.0174,25.163,625300.0
2009-05-19 09:30:00,36.49,36.94,36.09,36.38,214800.0,25.3087,25.6208,25.0312,25.2324,214800.0
2009-05-19 10:00:00,36.34,36.44,36.1,36.34,194000.0,25.2046,25.274,25.0382,25.2046,194000.0
2009-05-19 10:30:00,36.36,36.72,36.31,36.65,265900.0,25.2185,25.4682,25.1838,25.4196,265900.0
2009-05-19 11:00:00,36.64,36.64,36.22,36.36,116300.0,25.4127,25.4127,25.1214,25.2185,116300.0
2009-05-19 11:30:00,36.35,36.4,36.24,36.28,156400.0,25.2116,25.2462,25.1353,25.163,156400.0
2009-05-19 12:00:00,36.28,36.35,36.24,36.29,109500.0,25.163,25.2116,25.1353,25.1699,109500.0
2009-05-19 12:30:00,36.29,36.32,36.16,36.17,189100.0,25.1699,25.1908,25.0798,25.0867,189100.0
2009-05-19 13:00:00,36.17,36.32,36.15,36.2,237800.0,25.0867,25.1908,25.0728,25.1075,237800.0
2009-05-19 13:30:00,36.2,36.22,35.96,36.01,235000.0,25.1075,25.1214,24.9411,24.9757,235000.0
2009-05-19 14:00:00,36.02,36.13,35.95,36.12,292600.0,24.9827,25.059,24.9341,25.052,292600.0
2009-05-19 14:30:00,36.12,36.42,36.09,36.33,316200.0,25.052,25.2601,25.0312,25.1977,316200.0
2009-05-19 15:00:00,36.33,36.35,36.23,36.26,234700.0,25.1977,25.2116,25.1283,25.1491,234700.0
2009-05-19 15:30:00,36.26,36.27,35.98,36.05,558100.0,25.1491,25.1561,24.9549,25.0035,558100.0
2009-05-20 09:30:00,36.42,37.15,36.29,37.15,373400.0,25.2601,25.7664,25.1699,25.7664,373400.0
2009-05-20 10:00:00,37.14,38.08,37.14,38.08,652100.0,25.7595,26.4115,25.7595,26.4115,652100.0
2009-05-20 10:30:00,38.06,38.25,37.8,37.92,632900.0,26.3976,26.5294,26.2173,26.3005,632900.0
2009-05-20 11:00:00,37.94,38.12,37.77,37.8,345400.0,26.3144,26.4392,26.1964,26.2173,345400.0
2009-05-20 11:30:00,37.8,37.81,37.32,37.33,283800.0,26.2173,26.2242,25.8843,25.8913,283800.0
2009-05-20 12:00:00,37.31,37.5,37.23,37.34,123500.0,25.8774,26.0092,25.8219,25.8982,123500.0
2009-05-20 12:30:00,37.33,37.48,37.17,37.31,149200.0,25.8913,25.9953,25.7803,25.8774,149200.0
2009-05-20 13:00:00,37.31,37.33,37.19,37.33,100700.0,25.8774,25.8913,25.7942,25.8913,100700.0
2009-05-20 13:30:00,37.32,37.62,37.32,37.45,124000.0,25.8843,26.0924,25.8843,25.9745,124000.0
2009-05-20 14:00:00,37.44,37.5,37.1,37.41,259600.0,25.9676,26.0092,25.7317,25.9468,259600.0
2009-05-20 14:30:00,37.41,37.52,37.22,37.28,239200.0,25.9468,26.023,25.815,25.8566,239200.0
2009-05-20 15:00:00,37.28,37.29,36.78,36.83,287700.0,25.8566,25.8635,25.5098,25.5445,287700.0
2009-05-20 15:30:00,36.84,36.98,36.59,36.69,531300.0,25.5514,25.6485,25.378,25.4474,531300.0
2009-05-21 09:30:00,36.16,36.28,35.21,35.25,434900.0,25.0798,25.163,24.4209,24.4486,434900.0
2009-05-21 10:00:00,35.24,35.38,34.98,35.07,405500.0,24.4417,24.5388,24.2614,24.3238,405500.0
2009-05-21 10:30:00,35.06,35.1,34.69,34.71,376200.0,24.3168,24.3446,24.0602,24.0741,376200.0
2009-05-21 11:00:00,34.72,34.77,34.55,34.75,321500.0,24.081,24.1157,23.9631,24.1018,321500.0
2009-05-21 11:30:00,34.73,34.91,34.64,34.86,384200.0,24.088,24.2128,24.0255,24.1781,384200.0
2009-05-21 12:00:00,34.85,34.96,34.62,34.63,303100.0,24.1712,24.2475,24.0117,24.0186,303100.0
2009-05-21 12:30:00,34.64,34.84,34.6,34.76,312000.0,24.0255,24.1643,23.9978,24.1088,312000.0
2009-05-21 13:00:00,34.76,34.82,34.37,34.42,659400.0,24.1088,24.1504,23.8383,23.873,659400.0
2009-05-21 13:30:00,34.4,34.42,34.19,34.22,653400.0,23.8591,23.873,23.7134,23.7342,653400.0
2009-05-21 14:00:00,34.22,34.38,34.0,34.02,479100.0,23.7342,23.8452,23.5817,23.5955,479100.0
2009-05-21 14:30:00,34.02,34.24,33.96,34.22,442800.0,23.5955,23.7481,23.5539,23.7342,442800.0
2009-05-21 15:00:00,34.23,34.27,34.09,34.14,379600.0,23.7412,23.7689,23.6441,23.6788,379600.0
2009-05-21 15:30:00,34.14,34.5,34.11,34.43,895100.0,23.6788,23.9284,23.6579,23.8799,895100.0
2009-05-22 09:30:00,34.48,34.86,34.41,34.64,314900.0,23.9146,24.1781,23.866,24.0255,314900.0
2009-05-22 10:00:00,34.65,35.2,34.58,35.11,355400.0,24.0325,24.4139,23.9839,24.3515,355400.0
2009-05-22 10:30:00,35.11,35.26,35.02,35.2,204100.0,24.3515,24.4556,24.2891,24.4139,204100.0
2009-05-22 11:00:00,35.19,35.57,35.14,35.38,375000.0,24.407,24.6706,24.3723,24.5388,375000.0
2009-05-22 11:30:00,35.38,35.44,35.23,35.3,178300.0,24.5388,24.5804,24.4348,24.4833,178300.0
2009-05-22 12:00:00,35.31,35.44,35.24,35.26,148000.0,24.4902,24.5804,24.4417,24.4556,148000.0
2009-05-22 12:30:00,35.24,35.31,35.2,35.27,108400.0,24.4417,24.4902,24.4139,24.4625,108400.0
2009-05-22 13:00:00,35.27,35.44,35.26,35.37,182700.0,24.4625,24.5804,24.4556,24.5319,182700.0
2009-05-22 13:30:00,35.37,35.38,35.21,35.31,120800.0,24.5319,24.5388,24.4209,24.4902,120800.0
2009-05-22 14:00:00,35.32,35.45,35.29,35.33,148900.0,24.4972,24.5873,24.4764,24.5041,148900.0
2009-05-22 14:30:00,35.33,35.55,35.32,35.53,203400.0,24.5041,24.6567,24.4972,24.6428,203400.0
2009-05-22 15:00:00,35.53,35.58,35.32,35.38,244400.0,24.6428,24.6775,24.4972,24.5388,244400.0
2009-05-22 15:30:00,35.38,35.56,35.12,35.2,596800.0,24.5388,24.6636,24.3585,24.4139,596800.0
2009-05-26 09:30:00,35.31,35.38,34.67,35.18,655800.0,24.4902,24.5388,24.0464,24.4001,655800.0
2009-05-26 10:00:00,35.19,35.9,35.19,35.75,885200.0,24.407,24.8995,24.407,24.7954,885200.0
2009-05-26 10:30:00,35.76,36.25,35.73,36.19,319200.0,24.8024,25.1422,24.7815,25.1006,319200.0
2009-05-26 11:00:00,36.2,36.34,36.12,36.31,187200.0,25.1075,25.2046,25.052,25.1838,187200.0
2009-05-26 11:30:00,36.31,36.63,36.22,36.5,255700.0,25.1838,25.4058,25.1214,25.3156,255700.0
2009-05-26 12:00:00,36.51,36.76,36.47,36.75,220500.0,25.3225,25.4959,25.2948,25.489,220500.0
2009-05-26 12:30:00,36.74,36.96,36.62,36.81,242600.0,25.4821,25.6346,25.3988,25.5306,242600.0
2009-05-26 13:00:00,36.8,36.85,36.62,36.64,215500.0,25.5237,25.5584,25.3988,25.4127,215500.0
2009-05-26 13:30:00,36.63,36.64,36.53,36.62,197900.0,25.4058,25.4127,25.3364,25.3988,197900.0
2009-05-26 14:00:00,36.62,36.75,36.52,36.63,246700.0,25.3988,25.489,25.3295,25.4058,246700.0
2009-05-26 14:30:00,36.63,36.68,36.47,36.54,357500.0,25.4058,25.4404,25.2948,25.3433,357500.0
2009-05-26 15:00:00,36.54,36.63,36.4,36.53,398400.0,25.3433,25.4058,25.2462,25.3364,398400.0
2009-05-26 15:30:00,36.52,36.61,36.18,36.47,908400.0,25.3295,25.3919,25.0937,25.2948,908400.0
2009-05-27 09:30:00,36.5,36.56,35.95,36.19,301400.0,25.3156,25.3572,24.9341,25.1006,301400.0
2009-05-27 10:00:00,36.19,36.57,36.0,36.0,534900.0,25.1006,25.3642,24.9688,24.9688,534900.0
2009-05-27 10:30:00,36.01,36.1,35.84,36.01,497000.0,24.9757,25.0382,24.8578,24.9757,497000.0
2009-05-27 11:00:00,36.0,36.03,35.79,35.8,201500.0,24.9688,24.9896,24.8232,24.8301,201500.0
2009-05-27 11:30:00,35.79,36.04,35.73,35.91,173800.0,24.8232,24.9966,24.7815,24.9064,173800.0
2009-05-27 12:00:00,35.92,36.03,35.89,35.98,309500.0,24.9133,24.9896,24.8925,24.9549,309500.0
2009-05-27 12:30:00,35.99,35.99,35.82,35.83,190800.0,24.9619,24.9619,24.844,24.8509,190800.0
2009-05-27 13:00:00,35.83,35.98,35.78,35.83,161600.0,24.8509,24.9549,24.8162,24.8509,161600.0
2009-05-27 13:30:00,35.82,35.83,35.26,35.4,303100.0,24.844,24.8509,24.4556,24.5527,303100.0
2009-05-27 14:00:00,35.38,35.43,35.12,35.32,216500.0,24.5388,24.5735,24.3585,24.4972,216500.0
2009-05-27 14:30:00,35.3,35.53,35.24,35.36,193500.0,24.4833,24.6428,24.4417,24.5249,193500.0
2009-05-27 15:00:00,35.36,35.54,34.88,34.91,491000.0,24.5249,24.6498,24.192,24.2128,491000.0
2009-05-27 15:30:00,34.91,35.09,34.75,34.91,900900.0,24.2128,24.3377,24.1018,24.2128,900900.0
2009-05-28 09:30:00,35.53,35.53,34.74,34.79,265900.0,24.6428,24.6428,24.0949,24.1296,265900.0
2009-05-28 10:00:00,34.78,34.78,34.34,34.64,266100.0,24.1226,24.1226,23.8175,24.0255,266100.0
2009-05-28 10:30:00,34.64,35.1,34.61,35.05,139200.0,24.0255,24.3446,24.0047,24.3099,139200.0
2009-05-28 11:00:00,35.03,35.24,34.9,35.03,170000.0,24.296,24.4417,24.2059,24.296,170000.0
2009-05-28 11:30:00,35.04,35.49,35.03,35.47,212000.0,24.303,24.6151,24.296,24.6012,212000.0
2009-05-28 12:00:00,35.47,35.52,35.03,35.05,195000.0,24.6012,24.6359,24.296,24.3099,195000.0
2009-05-28 12:30:00,35.06,35.06,34.76,34.8,277700.0,24.3168,24.3168,24.1088,24.1365,277700.0
2009-05-28 13:00:00,34.79,35.47,34.77,35.36,255000.0,24.1296,24.6012,24.1157,24.5249,255000.0
2009-05-28 13:30:00,35.36,35.38,35.12,35.15,155800.0,24.5249,24.5388,24.3585,24.3793,155800.0
2009-05-28 14:00:00,35.15,35.54,35.14,35.4,166100.0,24.3793,24.6498,24.3723,24.5527,166100.0
2009-05-28 14:30:00,35.41,35.54,35.3,35.43,249300.0,24.5596,24.6498,24.4833,24.5735,249300.0
2009-05-28 15:00:00,35.42,35.53,35.24,35.41,216000.0,24.5665,24.6428,24.4417,24.5596,216000.0
2009-05-28 15:30:00,35.4,35.49,35.24,35.38,533400.0,24.5527,24.6151,24.4417,24.5388,533400.0
2009-05-29 09:30:00,35.61,36.34,35.47,36.11,665600.0,24.6983,25.2046,24.6012,25.0451,665600.0
2009-05-29 10:00:00,36.11,36.51,36.01,36.45,453300.0,25.0451,25.3225,24.9757,25.2809,453300.0
2009-05-29 10:30:00,36.45,36.47,36.11,36.33,223500.0,25.2809,25.2948,25.0451,25.1977,223500.0
2009-05-29 11:00:00,36.31,36.34,36.0,36.15,241600.0,25.1838,25.2046,24.9688,25.0728,241600.0
2009-05-29 11:30:00,36.14,36.27,35.99,36.22,152900.0,25.0659,25.1561,24.9619,25.1214,152900.0
2009-05-29 12:00:00,36.21,36.67,36.16,36.65,151400.0,25.1145,25.4335,25.0798,25.4196,151400.0
2009-05-29 12:30:00,36.64,36.85,36.64,36.76,241300.0,25.4127,25.5584,25.4127,25.4959,241300.0
2009-05-29 13:00:00,36.77,36.85,36.74,36.83,136800.0,25.5029,25.5584,25.4821,25.5445,136800.0
2009-05-29 13:30:00,36.84,36.96,36.82,36.91,176600.0,25.5514,25.6346,25.5375,25.6,176600.0
2009-05-29 14:00:00,36.91,36.93,36.82,36.85,213600.0,25.6,25.6138,25.5375,25.5584,213600.0
2009-05-29 14:30:00,36.85,36.88,36.57,36.71,286200.0,25.5584,25.5792,25.3642,25.4613,286200.0
2009-05-29 15:00:00,36.7,36.97,36.62,36.97,334300.0,25.4543,25.6416,25.3988,25.6416,334300.0
2009-05-29 15:30:00,36.95,37.2,36.84,37.19,959900.0,25.6277,25.8011,25.5514,25.7942,959900.0
2009-06-01 09:30:00,37.57,38.9,37.1,38.67,885800.0,26.0577,26.9802,25.7317,26.8207,885800.0
2009-06-01 10:00:00,38.68,39.58,38.66,39.16,597900.0,26.8276,27.4518,26.8137,27.1605,597900.0
2009-06-01 10:30:00,39.17,39.55,39.09,39.34,441200.0,27.1675,27.431,27.112,27.2854,441200.0
2009-06-01 11:00:00,39.33,39.47,39.14,39.24,588900.0,27.2784,27.3755,27.1466,27.216,588900.0
2009-06-01 11:30:00,39.24,39.4,39.18,39.33,412100.0,27.216,27.327,27.1744,27.2784,412100.0
2009-06-01 12:00:00,39.33,39.73,39.26,39.69,386100.0,27.2784,27.5559,27.2299,27.5281,386100.0
2009-06-01 12:30:00,39.72,39.72,39.52,39.52,273800.0,27.5489,27.5489,27.4102,27.4102,273800.0
2009-06-01 13:00:00,39.52,39.68,39.33,39.6,411100.0,27.4102,27.5212,27.2784,27.4657,411100.0
2009-06-01 13:30:00,39.6,39.89,39.6,39.84,277200.0,27.4657,27.6668,27.4657,27.6322,277200.0
2009-06-01 14:00:00,39.85,39.91,39.65,39.84,427600.0,27.6391,27.6807,27.5004,27.6322,427600.0
2009-06-01 14:30:00,39.85,39.86,39.56,39.61,546600.0,27.6391,27.646,27.4379,27.4726,546600.0
2009-06-01 15:00:00,39.62,39.68,39.5,39.64,780100.0,27.4796,27.5212,27.3963,27.4934,780100.0
2009-06-01 15:30:00,39.64,39.69,39.33,39.51,876100.0,27.4934,27.5281,27.2784,27.4033,876100.0
2009-06-02 09:30:00,39.46,40.5,39.42,40.35,523100.0,27.3686,28.0899,27.3408,27.9859,523100.0
2009-06-02 10:00:00,40.35,40.88,40.31,40.43,814700.0,27.9859,28.3535,27.9581,28.0414,814700.0
2009-06-02 10:30:00,40.47,40.5,40.01,40.04,556600.0,28.0691,28.0899,27.7501,27.7709,556600.0
2009-06-02 11:00:00,40.06,40.09,39.8,39.8,533900.0,27.7847,27.8055,27.6044,27.6044,533900.0
2009-06-02 11:30:00,39.8,39.83,39.35,39.61,322500.0,27.6044,27.6252,27.2923,27.4726,322500.0
2009-06-02 12:00:00,39.6,39.9,39.6,39.62,233300.0,27.4657,27.6738,27.4657,27.4796,233300.0
2009-06-02 12:30:00,39.63,39.97,39.6,39.92,188000.0,27.4865,27.7223,27.4657,27.6876,188000.0
2009-06-02 13:00:00,39.91,40.12,39.88,39.94,288700.0,27.6807,27.8264,27.6599,27.7015,288700.0
2009-06-02 13:30:00,39.94,40.0,39.73,39.77,271200.0,27.7015,27.7431,27.5559,27.5836,271200.0
2009-06-02 14:00:00,39.77,40.21,39.68,40.14,203200.0,27.5836,27.8888,27.5212,27.8402,203200.0
2009-06-02 14:30:00,40.15,40.23,40.08,40.18,235000.0,27.8472,27.9026,27.7986,27.868,235000.0
2009-06-02 15:00:00,40.17,40.42,40.12,40.37,448300.0,27.861,28.0344,27.8264,27.9997,448300.0
2009-06-02 15:30:00,40.35,40.42,40.06,40.16,827600.0,27.9859,28.0344,27.7847,27.8541,827600.0
2009-06-03 09:30:00,39.87,40.21,39.31,39.63,524900.0,27.653,27.8888,27.2646,27.4865,524900.0
2009-06-03 10:00:00,39.64,39.65,39.1,39.46,418200.0,27.4934,27.5004,27.1189,27.3686,418200.0
2009-06-03 10:30:00,39.46,39.61,39.31,39.39,140300.0,27.3686,27.4726,27.2646,27.32,140300.0
2009-06-03 11:00:00,39.38,39.42,39.18,39.23,176400.0,27.3131,27.3408,27.1744,27.2091,176400.0
2009-06-03 11:30:00,39.21,39.38,39.16,39.24,212600.0,27.1952,27.3131,27.1605,27.216,212600.0
2009-06-03 12:00:00,39.23,39.35,39.21,39.3,143900.0,27.2091,27.2923,27.1952,27.2576,143900.0
2009-06-03 12:30:00,39.29,39.34,39.16,39.17,121100.0,27.2507,27.2854,27.1605,27.1675,121100.0
2009-06-03 13:00:00,39.15,39.16,38.84,38.86,147500.0,27.1536,27.1605,26.9386,26.9524,147500.0
2009-06-03 13:30:00,38.87,38.95,38.61,38.64,177700.0,26.9594,27.0149,26.7791,26.7999,177700.0
2009-06-03 14:00:00,38.65,38.75,38.6,38.61,242800.0,26.8068,26.8762,26.7721,26.7791,242800.0
2009-06-03 14:30:00,38.61,38.61,38.35,38.53,286100.0,26.7791,26.7791,26.5987,26.7236,286100.0
2009-06-03 15:00:00,38.52,38.75,38.52,38.69,326100.0,26.7166,26.8762,26.7166,26.8345,326100.0
2009-06-03 15:30:00,38.67,39.01,38.62,38.99,1035700.0,26.8207,27.0565,26.786,27.0426,1035700.0
2009-06-04 09:30:00,39.21,39.3,38.72,39.05,401600.0,27.1952,27.2576,26.8553,27.0842,401600.0
2009-06-04 10:00:00,39.06,39.41,38.89,39.4,280000.0,27.0912,27.3339,26.9733,27.327,280000.0
2009-06-04 10:30:00,39.39,40.02,39.36,39.95,447200.0,27.32,27.757,27.2992,27.7084,447200.0
2009-06-04 11:00:00,39.95,40.34,39.94,40.26,425000.0,27.7084,27.9789,27.7015,27.9235,425000.0
2009-06-04 11:30:00,40.27,40.29,40.04,40.12,204400.0,27.9304,27.9443,27.7709,27.8264,204400.0
2009-06-04 12:00:00,40.13,40.33,40.03,40.32,276400.0,27.8333,27.972,27.7639,27.9651,276400.0
2009-06-04 12:30:00,40.3,40.38,40.24,40.26,223300.0,27.9512,28.0067,27.9096,27.9235,223300.0
2009-06-04 13:00:00,40.26,40.36,40.2,40.28,324900.0,27.9235,27.9928,27.8818,27.9373,324900.0
2009-06-04 13:30:00,40.28,40.44,40.21,40.3,281800.0,27.9373,28.0483,27.8888,27.9512,281800.0
2009-06-04 14:00:00,40.3,40.45,40.24,40.27,347900.0,27.9512,28.0552,27.9096,27.9304,347900.0
2009-06-04 14:30:00,40.27,40.5,40.2,40.35,471600.0,27.9304,28.0899,27.8818,27.9859,471600.0
2009-06-04 15:00:00,40.35,40.51,40.27,40.48,413500.0,27.9859,28.0968,27.9304,28.076,413500.0
2009-06-04 15:30:00,40.5,40.51,40.19,40.42,908900.0,28.0899,28.0968,27.8749,28.0344,908900.0
2009-06-05 09:30:00,41.0,41.88,40.88,41.26,1101500.0,28.4367,29.0471,28.3535,28.617,1101500.0
2009-06-05 10:00:00,41.3,41.39,40.29,40.72,461400.0,28.6448,28.7072,27.9443,28.2425,461400.0
2009-06-05 10:30:00,40.73,41.32,40.61,41.31,312700.0,28.2494,28.6586,28.1662,28.6517,312700.0
2009-06-05 11:00:00,41.32,41.63,41.2,41.27,321400.0,28.6586,28.8737,28.5754,28.624,321400.0
2009-06-05 11:30:00,41.27,41.29,40.91,41.04,254600.0,28.624,28.6378,28.3743,28.4644,254600.0
2009-06-05 12:00:00,41.02,41.15,40.8,41.1,203300.0,28.4506,28.5407,28.298,28.5061,203300.0
2009-06-05 12:30:00,41.09,41.24,40.98,41.18,182500.0,28.4991,28.6032,28.4228,28.5615,182500.0
2009-06-05 13:00:00,41.16,41.2,40.82,40.9,188500.0,28.5477,28.5754,28.3119,28.3673,188500.0
2009-06-05 13:30:00,40.88,40.9,40.68,40.77,171100.0,28.3535,28.3673,28.2148,28.2772,171100.0
2009-06-05 14:00:00,40.77,40.84,40.58,40.69,278900.0,28.2772,28.3257,28.1454,28.2217,278900.0
2009-06-05 14:30:00,40.67,40.86,40.59,40.74,225000.0,28.2078,28.3396,28.1523,28.2564,225000.0
2009-06-05 15:00:00,40.76,40.83,40.59,40.64,310900.0,28.2702,28.3188,28.1523,28.187,310900.0
2009-06-05 15:30:00,40.64,40.78,40.55,40.77,784600.0,28.187,28.2841,28.1246,28.2772,784600.0
2009-06-08 09:30:00,39.98,40.67,39.97,40.35,469300.0,27.7293,28.2078,27.7223,27.9859,469300.0
2009-06-08 10:00:00,40.35,40.9,40.34,40.84,430500.0,27.9859,28.3673,27.9789,28.3257,430500.0
2009-06-08 10:30:00,40.85,41.51,40.83,41.0,468000.0,28.3327,28.7904,28.3188,28.4367,468000.0
2009-06-08 11:00:00,40.99,41.17,40.79,40.82,223100.0,28.4298,28.5546,28.2911,28.3119,223100.0
2009-06-08 11:30:00,40.82,40.89,40.63,40.71,246800.0,28.3119,28.3604,28.1801,28.2356,246800.0
2009-06-08 12:00:00,40.69,40.74,40.43,40.54,166500.0,28.2217,28.2564,28.0414,28.1177,166500.0
2009-06-08 12:30:00,40.54,40.6,40.42,40.48,200800.0,28.1177,28.1593,28.0344,28.076,200800.0
2009-06-08 13:00:00,40.48,40.53,40.43,40.46,166300.0,28.076,28.1107,28.0414,28.0622,166300.0
2009-06-08 13:30:00,40.46,40.68,40.44,40.49,163000.0,28.0622,28.2148,28.0483,28.083,163000.0
2009-06-08 14:00:00,40.5,40.59,40.48,40.57,151700.0,28.0899,28.1523,28.076,28.1385,151700.0
2009-06-08 14:30:00,40.57,40.73,40.53,40.61,251600.0,28.1385,28.2494,28.1107,28.1662,251600.0
2009-06-08 15:00:00,40.62,41.18,40.61,41.06,389500.0,28.1731,28.5615,28.1662,28.4783,389500.0
2009-06-08 15:30:00,41.05,41.36,40.94,40.97,771100.0,28.4714,28.6864,28.3951,28.4159,771100.0
2009-06-09 09:30:00,40.85,41.9,40.85,41.48,420700.0,28.3327,29.0609,28.3327,28.7696,420700.0
2009-06-09 10:00:00,41.46,41.6,40.79,40.86,443200.0,28.7557,28.8528,28.2911,28.3396,443200.0
2009-06-09 10:30:00,40.85,41.01,40.8,40.93,255700.0,28.3327,28.4436,28.298,28.3882,255700.0
2009-06-09 11:00:00,40.92,41.12,40.87,41.0,211900.0,28.3812,28.5199,28.3465,28.4367,211900.0
2009-06-09 11:30:00,40.99,41.07,40.79,40.79,165900.0,28.4298,28.4853,28.2911,28.2911,165900.0
2009-06-09 12:00:00,40.79,40.92,40.73,40.89,193700.0,28.2911,28.3812,28.2494,28.3604,193700.0
2009-06-09 12:30:00,40.89,41.02,40.83,40.92,225700.0,28.3604,28.4506,28.3188,28.3812,225700.0
2009-06-09 13:00:00,40.91,41.08,40.84,40.98,208400.0,28.3743,28.4922,28.3257,28.4228,208400.0
2009-06-09 13:30:00,40.97,41.06,40.91,41.03,171400.0,28.4159,28.4783,28.3743,28.4575,171400.0
2009-06-09 14:00:00,41.03,41.22,41.0,41.16,276700.0,28.4575,28.5893,28.4367,28.5477,276700.0
2009-06-09 14:30:00,41.18,41.25,41.06,41.12,227000.0,28.5615,28.6101,28.4783,28.5199,227000.0
2009-06-09 15:00:00,41.12,41.2,40.92,40.97,513700.0,28.5199,28.5754,28.3812,28.4159,513700.0
2009-06-09 15:30:00,40.95,41.21,40.9,41.11,611900.0,28.402,28.5824,28.3673,28.513,611900.0
2009-06-10 09:30:00,41.69,41.69,40.95,41.16,382500.0,28.9153,28.9153,28.402,28.5477,382500.0
2009-06-10 10:00:00,41.18,41.2,40.63,40.65,424400.0,28.5615,28.5754,28.1801,28.1939,424400.0
2009-06-10 10:30:00,40.65,40.77,40.36,40.39,326900.0,28.1939,28.2772,27.9928,28.0136,326900.0
2009-06-10 11:00:00,40.4,40.48,40.14,40.22,387600.0,28.0206,28.076,27.8402,27.8957,387600.0
2009-06-10 11:30:00,40.23,40.25,39.93,39.93,221700.0,27.9026,27.9165,27.6946,27.6946,221700.0
2009-06-10 12:00:00,39.93,40.28,39.79,40.22,350000.0,27.6946,27.9373,27.5975,27.8957,350000.0
2009-06-10 12:30:00,40.22,40.28,40.14,40.2,192600.0,27.8957,27.9373,27.8402,27.8818,192600.0
2009-06-10 13:00:00,40.2,40.2,39.75,39.85,339200.0,27.8818,27.8818,27.5697,27.6391,339200.0
2009-06-10 13:30:00,39.85,40.09,39.82,40.01,289700.0,27.6391,27.8055,27.6183,27.7501,289700.0
2009-06-10 14:00:00,40.0,40.23,39.92,40.15,212000.0,27.7431,27.9026,27.6876,27.8472,212000.0
2009-06-10 14:30:00,40.15,40.33,40.0,40.31,408400.0,27.8472,27.972,27.7431,27.9581,408400.0
2009-06-10 15:00:00,40.32,40.36,40.08,40.12,356000.0,27.9651,27.9928,27.7986,27.8264,356000.0
2009-06-10 15:30:00,40.12,40.56,40.12,40.54,606100.0,27.8264,28.1315,27.8264,28.1177,606100.0
2009-06-11 09:30:00,40.51,41.23,40.51,40.75,261200.0,28.0968,28.5962,28.0968,28.2633,261200.0
2009-06-11 10:00:00,40.76,41.11,40.68,40.9,193600.0,28.2702,28.513,28.2148,28.3673,193600.0
2009-06-11 10:30:00,40.89,41.02,40.8,40.9,129700.0,28.3604,28.4506,28.298,28.3673,129700.0
2009-06-11 11:00:00,40.9,40.98,40.72,40.78,146800.0,28.3673,28.4228,28.2425,28.2841,146800.0
2009-06-11 11:30:00,40.79,40.82,40.6,40.69,113900.0,28.2911,28.3119,28.1593,28.2217,113900.0
2009-06-11 12:00:00,40.64,40.64,40.35,40.46,124800.0,28.187,28.187,27.9859,28.0622,124800.0
2009-06-11 12:30:00,40.47,40.67,40.43,40.64,99300.0,28.0691,28.2078,28.0414,28.187,99300.0
2009-06-11 13:00:00,40.64,41.0,40.59,40.98,213200.0,28.187,28.4367,28.1523,28.4228,213200.0
2009-06-11 13:30:00,40.99,41.04,40.65,40.68,203100.0,28.4298,28.4644,28.1939,28.2148,203100.0
2009-06-11 14:00:00,40.69,40.73,40.56,40.7,225000.0,28.2217,28.2494,28.1315,28.2286,225000.0
2009-06-11 14:30:00,40.7,40.83,40.5,40.78,163800.0,28.2286,28.3188,28.0899,28.2841,163800.0
2009-06-11 15:00:00,40.78,40.85,40.69,40.71,295300.0,28.2841,28.3327,28.2217,28.2356,295300.0
2009-06-11 15:30:00,40.7,40.7,40.37,40.4,507600.0,28.2286,28.2286,27.9997,28.0206,507600.0
2009-06-12 09:30:00,40.39,40.82,40.2,40.26,323600.0,28.0136,28.3119,27.8818,27.9235,323600.0
2009-06-12 10:00:00,40.26,40.72,40.03,40.7,409200.0,27.9235,28.2425,27.7639,28.2286,409200.0
2009-06-12 10:30:00,40.69,41.1,40.54,41.09,243500.0,28.2217,28.5061,28.1177,28.4991,243500.0
2009-06-12 11:00:00,41.08,41.19,40.94,40.96,151100.0,28.4922,28.5685,28.3951,28.409,151100.0
2009-06-12 11:30:00,40.96,41.09,40.66,40.69,180500.0,28.409,28.4991,28.2009,28.2217,180500.0
2009-06-12 12:00:00,40.69,40.78,40.62,40.66,110000.0,28.2217,28.2841,28.1731,28.2009,110000.0
2009-06-12 12:30:00,40.66,40.72,40.54,40.65,156900.0,28.2009,28.2425,28.1177,28.1939,156900.0
2009-06-12 13:00:00,40.65,40.86,40.58,40.83,159700.0,28.1939,28.3396,28.1454,28.3188,159700.0
2009-06-12 13:30:00,40.83,40.99,40.82,40.88,121700.0,28.3188,28.4298,28.3119,28.3535,121700.0
2009-06-12 14:00:00,40.88,40.93,40.82,40.84,155000.0,28.3535,28.3882,28.3119,28.3257,155000.0
2009-06-12 14:30:00,40.84,41.31,40.83,41.18,285600.0,28.3257,28.6517,28.3188,28.5615,285600.0
2009-06-12 15:00:00,41.18,41.4,41.15,41.34,401300.0,28.5615,28.7141,28.5407,28.6725,401300.0
2009-06-12 15:30:00,41.34,41.39,41.05,41.25,653400.0,28.6725,28.7072,28.4714,28.6101,653400.0
2009-06-15 09:30:00,40.35,40.9,39.59,39.63,452300.0,27.9859,28.3673,27.4588,27.4865,452300.0
2009-06-15 10:00:00,39.6,39.71,39.4,39.41,289000.0,27.4657,27.542,27.327,27.3339,289000.0
2009-06-15 10:30:00,39.41,39.41,39.0,39.07,280400.0,27.3339,27.3339,27.0495,27.0981,280400.0
2009-06-15 11:00:00,39.08,39.1,38.67,38.83,433100.0,27.105,27.1189,26.8207,26.9316,433100.0
2009-06-15 11:30:00,38.83,39.19,38.78,39.05,418700.0,26.9316,27.1813,26.897,27.0842,418700.0
2009-06-15 12:00:00,39.05,39.15,38.94,39.07,219000.0,27.0842,27.1536,27.0079,27.0981,219000.0
2009-06-15 12:30:00,39.08,39.29,39.05,39.23,194100.0,27.105,27.2507,27.0842,27.2091,194100.0
2009-06-15 13:00:00,39.21,39.31,39.06,39.07,183900.0,27.1952,27.2646,27.0912,27.0981,183900.0
2009-06-15 13:30:00,39.06,39.12,38.99,39.09,168200.0,27.0912,27.1328,27.0426,27.112,168200.0
2009-06-15 14:00:00,39.09,39.29,39.07,39.26,195400.0,27.112,27.2507,27.0981,27.2299,195400.0
2009-06-15 14:30:00,39.26,39.28,39.19,39.27,199900.0,27.2299,27.2437,27.1813,27.2368,199900.0
2009-06-15 15:00:00,39.28,39.3,39.12,39.27,529600.0,27.2437,27.2576,27.1328,27.2368,529600.0
2009-06-15 15:30:00,39.27,39.4,39.21,39.27,975100.0,27.2368,27.327,27.1952,27.2368,975100.0
2009-06-16 09:30:00,39.56,40.14,39.49,40.05,341600.0,27.4379,27.8402,27.3894,27.7778,341600.0
2009-06-16 10:00:00,40.03,40.21,39.67,39.83,258700.0,27.7639,27.8888,27.5142,27.6252,258700.0
2009-06-16 10:30:00,39.83,39.93,39.72,39.78,250600.0,27.6252,27.6946,27.5489,27.5905,250600.0
2009-06-16 11:00:00,39.78,39.99,39.75,39.94,206600.0,27.5905,27.7362,27.5697,27.7015,206600.0
2009-06-16 11:30:00,39.92,40.0,39.62,39.71,194500.0,27.6876,27.7431,27.4796,27.542,194500.0
2009-06-16 12:00:00,39.7,39.76,39.45,39.52,154400.0,27.5351,27.5767,27.3617,27.4102,154400.0
2009-06-16 12:30:00,39.52,39.52,39.08,39.2,266800.0,27.4102,27.4102,27.105,27.1883,266800.0
2009-06-16 13:00:00,39.18,39.18,38.83,38.97,182200.0,27.1744,27.1744,26.9316,27.0287,182200.0
2009-06-16 13:30:00,38.98,39.03,38.82,39.01,205700.0,27.0357,27.0704,26.9247,27.0565,205700.0
2009-06-16 14:00:00,39.01,39.06,38.9,38.99,265000.0,27.0565,27.0912,26.9802,27.0426,265000.0
2009-06-16 14:30:00,38.98,39.11,38.92,39.09,384800.0,27.0357,27.1258,26.9941,27.112,384800.0
2009-06-16 15:00:00,39.08,39.23,39.0,39.2,425500.0,27.105,27.2091,27.0495,27.1883,425500.0
2009-06-16 15:30:00,39.21,39.29,38.86,38.89,874700.0,27.1952,27.2507,26.9524,26.9733,874700.0
2009-06-17 09:30:00,38.77,39.15,38.32,38.35,346600.0,26.89,27.1536,26.5779,26.5987,346600.0
2009-06-17 10:00:00,38.34,38.58,38.17,38.33,387300.0,26.5918,26.7582,26.4739,26.5848,387300.0
2009-06-17 10:30:00,38.34,38.35,38.02,38.13,255700.0,26.5918,26.5987,26.3698,26.4461,255700.0
2009-06-17 11:00:00,38.13,38.46,38.05,38.43,368000.0,26.4461,26.675,26.3906,26.6542,368000.0
2009-06-17 11:30:00,38.45,38.62,38.29,38.59,337300.0,26.6681,26.786,26.5571,26.7652,337300.0
2009-06-17 12:00:00,38.57,38.92,38.57,38.77,204700.0,26.7513,26.9941,26.7513,26.89,204700.0
2009-06-17 12:30:00,38.76,38.77,38.31,38.32,148400.0,26.8831,26.89,26.571,26.5779,148400.0
2009-06-17 13:00:00,38.32,38.4,38.1,38.32,178400.0,26.5779,26.6334,26.4253,26.5779,178400.0
2009-06-17 13:30:00,38.33,38.62,38.3,38.52,158100.0,26.5848,26.786,26.564,26.7166,158100.0
2009-06-17 14:00:00,38.54,38.78,38.54,38.77,190600.0,26.7305,26.897,26.7305,26.89,190600.0
2009-06-17 14:30:00,38.77,38.78,38.44,38.49,158900.0,26.89,26.897,26.6611,26.6958,158900.0
2009-06-17 15:00:00,38.5,38.62,38.19,38.22,399600.0,26.7028,26.786,26.4877,26.5086,399600.0
2009-06-17 15:30:00,38.21,38.45,38.13,38.33,937800.0,26.5016,26.6681,26.4461,26.5848,937800.0
2009-06-18 09:30:00,38.6,38.6,37.53,37.77,468300.0,26.7721,26.7721,26.03,26.1964,468300.0
2009-06-18 10:00:00,37.78,38.49,37.75,38.16,382300.0,26.2034,26.6958,26.1826,26.4669,382300.0
2009-06-18 10:30:00,38.16,38.27,37.79,37.81,306300.0,26.4669,26.5432,26.2103,26.2242,306300.0
2009-06-18 11:00:00,37.83,37.96,37.8,37.9,249700.0,26.2381,26.3282,26.2173,26.2866,249700.0
2009-06-18 11:30:00,37.91,37.92,37.74,37.89,132800.0,26.2935,26.3005,26.1756,26.2797,132800.0
2009-06-18 12:00:00,37.9,38.01,37.88,37.99,92600.0,26.2866,26.3629,26.2727,26.349,92600.0
2009-06-18 12:30:00,37.99,38.07,37.97,38.07,101800.0,26.349,26.4045,26.3352,26.4045,101800.0
2009-06-18 13:00:00,38.07,38.16,38.02,38.11,83800.0,26.4045,26.4669,26.3698,26.4323,83800.0
2009-06-18 13:30:00,38.12,38.15,37.99,38.07,118500.0,26.4392,26.46,26.349,26.4045,118500.0
2009-06-18 14:00:00,38.06,38.12,37.86,37.98,260500.0,26.3976,26.4392,26.2589,26.3421,260500.0
2009-06-18 14:30:00,37.99,38.15,37.9,38.15,156900.0,26.349,26.46,26.2866,26.46,156900.0
2009-06-18 15:00:00,38.15,38.24,38.06,38.11,187200.0,26.46,26.5224,26.3976,26.4323,187200.0
2009-06-18 15:30:00,38.1,38.17,37.92,38.08,576800.0,26.4253,26.4739,26.3005,26.4115,576800.0
2009-06-19 09:30:00,38.36,38.76,37.95,38.64,1304500.0,26.6057,26.8831,26.3213,26.7999,1304500.0
2009-06-19 10:00:00,38.62,38.7,38.43,38.6,341400.0,26.786,26.8415,26.6542,26.7721,341400.0
2009-06-19 10:30:00,38.61,38.87,38.6,38.75,289800.0,26.7791,26.9594,26.7721,26.8762,289800.0
2009-06-19 11:00:00,38.75,38.91,38.64,38.65,237000.0,26.8762,26.9871,26.7999,26.8068,237000.0
2009-06-19 11:30:00,38.65,38.71,38.45,38.67,190800.0,26.8068,26.8484,26.6681,26.8207,190800.0
2009-06-19 12:00:00,38.66,38.67,38.42,38.43,130500.0,26.8137,26.8207,26.6473,26.6542,130500.0
2009-06-19 12:30:00,38.44,38.46,38.26,38.28,208800.0,26.6611,26.675,26.5363,26.5502,208800.0
2009-06-19 13:00:00,38.28,38.47,38.21,38.43,143300.0,26.5502,26.6819,26.5016,26.6542,143300.0
2009-06-19 13:30:00,38.43,38.56,38.28,38.31,236300.0,26.6542,26.7444,26.5502,26.571,236300.0
2009-06-19 14:00:00,38.32,38.36,38.03,38.18,198700.0,26.5779,26.6057,26.3768,26.4808,198700.0
2009-06-19 14:30:00,38.17,38.36,38.16,38.28,324600.0,26.4739,26.6057,26.4669,26.5502,324600.0
2009-06-19 15:00:00,38.28,38.61,38.26,38.61,347900.0,26.5502,26.7791,26.5363,26.7791,347900.0
2009-06-19 15:30:00,38.61,38.66,38.43,38.48,756900.0,26.7791,26.8137,26.6542,26.6889,756900.0
2009-06-22 09:30:00,37.55,38.0,36.93,37.01,409300.0,26.0439,26.356,25.6138,25.6693,409300.0
2009-06-22 10:00:00,37.02,37.3,36.83,37.27,189000.0,25.6763,25.8705,25.5445,25.8497,189000.0
2009-06-22 10:30:00,37.27,37.27,36.83,36.9,223900.0,25.8497,25.8497,25.5445,25.593,223900.0
2009-06-22 11:00:00,36.91,36.94,36.78,36.81,179500.0,25.6,25.6208,25.5098,25.5306,179500.0
2009-06-22 11:30:00,36.8,36.9,36.6,36.65,214000.0,25.5237,25.593,25.385,25.4196,214000.0
2009-06-22 12:00:00,36.65,36.65,36.42,36.45,223100.0,25.4196,25.4196,25.2601,25.2809,223100.0
2009-06-22 12:30:00,36.47,36.56,36.41,36.52,135900.0,25.2948,25.3572,25.2532,25.3295,135900.0
2009-06-22 13:00:00,36.54,36.56,36.33,36.41,123700.0,25.3433,25.3572,25.1977,25.2532,123700.0
2009-06-22 13:30:00,36.4,36.62,36.39,36.61,122600.0,25.2462,25.3988,25.2393,25.3919,122600.0
2009-06-22 14:00:00,36.62,36.62,36.48,36.5,201100.0,25.3988,25.3988,25.3017,25.3156,201100.0
2009-06-22 14:30:00,36.49,36.54,36.43,36.5,209100.0,25.3087,25.3433,25.267,25.3156,209100.0
2009-06-22 15:00:00,36.51,36.57,36.42,36.49,362800.0,25.3225,25.3642,25.2601,25.3087,362800.0
2009-06-22 15:30:00,36.5,36.58,36.35,36.44,684400.0,25.3156,25.3711,25.2116,25.274,684400.0
2009-06-23 09:30:00,36.53,36.88,36.51,36.82,165900.0,25.3364,25.5792,25.3225,25.5375,165900.0
2009-06-23 10:00:00,36.83,36.86,36.23,36.23,173300.0,25.5445,25.5653,25.1283,25.1283,173300.0
2009-06-23 10:30:00,36.24,36.33,36.01,36.12,295400.0,25.1353,25.1977,24.9757,25.052,295400.0
2009-06-23 11:00:00,36.11,36.16,36.01,36.04,159300.0,25.0451,25.0798,24.9757,24.9966,159300.0
2009-06-23 11:30:00,36.05,36.07,35.92,36.01,298600.0,25.0035,25.0174,24.9133,24.9757,298600.0
2009-06-23 12:00:00,36.0,36.06,35.93,36.0,119500.0,24.9688,25.0104,24.9203,24.9688,119500.0
2009-06-23 12:30:00,35.99,36.15,35.99,36.07,148000.0,24.9619,25.0728,24.9619,25.0174,148000.0
2009-06-23 13:00:00,36.07,36.26,36.03,36.15,182200.0,25.0174,25.1491,24.9896,25.0728,182200.0
2009-06-23 13:30:00,36.14,36.15,36.03,36.06,252400.0,25.0659,25.0728,24.9896,25.0104,252400.0
2009-06-23 14:00:00,36.06,36.34,36.05,36.32,169500.0,25.0104,25.2046,25.0035,25.1908,169500.0
2009-06-23 14:30:00,36.32,36.39,36.16,36.31,160600.0,25.1908,25.2393,25.0798,25.1838,160600.0
2009-06-23 15:00:00,36.31,36.47,36.23,36.44,188800.0,25.1838,25.2948,25.1283,25.274,188800.0
2009-06-23 15:30:00,36.45,36.62,36.36,36.44,370000.0,25.2809,25.3988,25.2185,25.274,370000.0
2009-06-24 09:30:00,36.94,37.96,36.65,37.9,518700.0,25.6208,26.3282,25.4196,26.2866,518700.0
2009-06-24 10:00:00,37.89,38.09,37.54,37.68,369000.0,26.2797,26.4184,26.0369,26.134,369000.0
2009-06-24 10:30:00,37.7,37.98,37.69,37.8,403600.0,26.1479,26.3421,26.141,26.2173,403600.0
2009-06-24 11:00:00,37.8,37.82,37.58,37.65,169700.0,26.2173,26.2311,26.0647,26.1132,169700.0
2009-06-24 11:30:00,37.66,37.69,37.47,37.56,348700.0,26.1202,26.141,25.9884,26.0508,348700.0
2009-06-24 12:00:00,37.55,37.63,37.4,37.41,458600.0,26.0439,26.0993,25.9398,25.9468,458600.0
2009-06-24 12:30:00,37.41,37.95,37.35,37.7,828000.0,25.9468,26.3213,25.9051,26.1479,828000.0
2009-06-24 13:00:00,37.7,37.77,37.63,37.76,212600.0,26.1479,26.1964,26.0993,26.1895,212600.0
2009-06-24 13:30:00,37.76,37.77,37.55,37.55,138000.0,26.1895,26.1964,26.0439,26.0439,138000.0
2009-06-24 14:00:00,37.56,37.65,37.32,37.36,368600.0,26.0508,26.1132,25.8843,25.9121,368600.0
2009-06-24 14:30:00,37.38,37.41,37.1,37.12,303600.0,25.9259,25.9468,25.7317,25.7456,303600.0
2009-06-24 15:00:00,37.12,37.21,36.78,36.92,361400.0,25.7456,25.808,25.5098,25.6069,361400.0
2009-06-24 15:30:00,36.92,36.98,36.71,36.93,475000.0,25.6069,25.6485,25.4613,25.6138,475000.0
2009-06-25 09:30:00,36.77,37.81,36.67,37.68,312000.0,25.5029,26.2242,25.4335,26.134,312000.0
2009-06-25 10:00:00,37.68,38.13,37.67,38.03,235600.0,26.134,26.4461,26.1271,26.3768,235600.0
2009-06-25 10:30:00,38.04,38.26,37.93,37.99,220500.0,26.3837,26.5363,26.3074,26.349,220500.0
2009-06-25 11:00:00,38.0,38.23,37.97,38.23,138900.0,26.356,26.5155,26.3352,26.5155,138900.0
2009-06-25 11:30:00,38.24,38.65,38.2,38.64,223300.0,26.5224,26.8068,26.4947,26.7999,223300.0
2009-06-25 12:00:00,38.64,38.88,38.62,38.84,288600.0,26.7999,26.9663,26.786,26.9386,288600.0
2009-06-25 12:30:00,38.84,38.89,38.78,38.86,258200.0,26.9386,26.9733,26.897,26.9524,258200.0
2009-06-25 13:00:00,38.87,39.12,38.83,38.91,308500.0,26.9594,27.1328,26.9316,26.9871,308500.0
2009-06-25 13:30:00,38.91,38.96,38.82,38.86,193600.0,26.9871,27.0218,26.9247,26.9524,193600.0
2009-06-25 14:00:00,38.86,38.86,38.7,38.81,359600.0,26.9524,26.9524,26.8415,26.9178,359600.0
2009-06-25 14:30:00,38.8,39.08,38.76,38.99,337700.0,26.9108,27.105,26.8831,27.0426,337700.0
2009-06-25 15:00:00,38.98,39.22,38.94,39.19,398700.0,27.0357,27.2021,27.0079,27.1813,398700.0
2009-06-25 15:30:00,39.19,39.19,38.73,38.99,803200.0,27.1813,27.1813,26.8623,27.0426,803200.0
2009-06-26 09:30:00,38.76,39.16,38.26,38.82,225700.0,26.8831,27.1605,26.5363,26.9247,225700.0
2009-06-26 10:00:00,38.78,38.98,38.68,38.84,125200.0,26.897,27.0357,26.8276,26.9386,125200.0
2009-06-26 10:30:00,38.83,38.91,38.64,38.83,168100.0,26.9316,26.9871,26.7999,26.9316,168100.0
2009-06-26 11:00:00,38.83,38.88,38.65,38.76,197500.0,26.9316,26.9663,26.8068,26.8831,197500.0
2009-06-26 11:30:00,38.78,39.05,38.78,38.99,233900.0,26.897,27.0842,26.897,27.0426,233900.0
2009-06-26 12:00:00,38.99,39.09,38.91,39.05,121300.0,27.0426,27.112,26.9871,27.0842,121300.0
2009-06-26 12:30:00,39.04,39.4,39.01,39.24,261800.0,27.0773,27.327,27.0565,27.216,261800.0
2009-06-26 13:00:00,39.24,39.25,39.11,39.14,76300.0,27.216,27.2229,27.1258,27.1466,76300.0
2009-06-26 13:30:00,39.13,39.29,39.08,39.24,221600.0,27.1397,27.2507,27.105,27.216,221600.0
2009-06-26 14:00:00,39.22,39.26,39.09,39.1,123300.0,27.2021,27.2299,27.112,27.1189,123300.0
2009-06-26 14:30:00,39.09,39.31,39.05,39.2,430900.0,27.112,27.2646,27.0842,27.1883,430900.0
2009-06-26 15:00:00,39.2,39.26,39.05,39.16,308600.0,27.1883,27.2299,27.0842,27.1605,308600.0
2009-06-26 15:30:00,39.15,39.54,39.12,39.18,764000.0,27.1536,27.4241,27.1328,27.1744,764000.0
2009-06-29 09:30:00,38.85,39.29,38.53,38.75,245900.0,26.9455,27.2507,26.7236,26.8762,245900.0
2009-06-29 10:00:00,38.74,39.19,38.69,39.15,276000.0,26.8692,27.1813,26.8345,27.1536,276000.0
2009-06-29 10:30:00,39.15,39.27,38.94,38.96,238900.0,27.1536,27.2368,27.0079,27.0218,238900.0
2009-06-29 11:00:00,38.96,39.0,38.74,38.79,182100.0,27.0218,27.0495,26.8692,26.9039,182100.0
2009-06-29 11:30:00,38.78,38.81,38.67,38.8,183700.0,26.897,26.9178,26.8207,26.9108,183700.0
2009-06-29 12:00:00,38.8,38.82,38.43,38.49,173500.0,26.9108,26.9247,26.6542,26.6958,173500.0
2009-06-29 12:30:00,38.49,38.58,38.26,38.28,206100.0,26.6958,26.7582,26.5363,26.5502,206100.0
2009-06-29 13:00:00,38.28,38.41,38.23,38.25,180600.0,26.5502,26.6403,26.5155,26.5294,180600.0
2009-06-29 13:30:00,38.25,38.25,38.02,38.14,235700.0,26.5294,26.5294,26.3698,26.4531,235700.0
2009-06-29 14:00:00,38.15,38.25,38.05,38.17,167700.0,26.46,26.5294,26.3906,26.4739,167700.0
2009-06-29 14:30:00,38.18,38.22,38.09,38.15,245800.0,26.4808,26.5086,26.4184,26.46,245800.0
2009-06-29 15:00:00,38.15,38.27,38.09,38.19,264000.0,26.46,26.5432,26.4184,26.4877,264000.0
2009-06-29 15:30:00,38.18,38.26,37.9,38.21,891000.0,26.4808,26.5363,26.2866,26.5016,891000.0
2009-06-30 09:30:00,38.41,38.72,37.96,38.45,214300.0,26.6403,26.8553,26.3282,26.6681,214300.0
2009-06-30 10:00:00,38.43,38.45,37.63,37.63,352800.0,26.6542,26.6681,26.0993,26.0993,352800.0
2009-06-30 10:30:00,37.64,37.66,37.28,37.56,349600.0,26.1063,26.1202,25.8566,26.0508,349600.0
2009-06-30 11:00:00,37.57,37.61,37.33,37.47,300100.0,26.0577,26.0855,25.8913,25.9884,300100.0
2009-06-30 11:30:00,37.47,37.48,37.16,37.28,161300.0,25.9884,25.9953,25.7734,25.8566,161300.0
2009-06-30 12:00:00,37.27,37.51,37.26,37.51,215600.0,25.8497,26.0161,25.8427,26.0161,215600.0
2009-06-30 12:30:00,37.52,37.59,37.4,37.53,121100.0,26.023,26.0716,25.9398,26.03,121100.0
2009-06-30 13:00:00,37.55,37.61,37.48,37.55,110600.0,26.0439,26.0855,25.9953,26.0439,110600.0
2009-06-30 13:30:00,37.55,37.62,37.42,37.44,140200.0,26.0439,26.0924,25.9537,25.9676,140200.0
2009-06-30 14:00:00,37.44,37.6,37.41,37.58,208600.0,25.9676,26.0785,25.9468,26.0647,208600.0
2009-06-30 14:30:00,37.58,37.64,37.52,37.57,244900.0,26.0647,26.1063,26.023,26.0577,244900.0
2009-06-30 15:00:00,37.57,37.6,37.44,37.46,490700.0,26.0577,26.0785,25.9676,25.9814,490700.0
2009-06-30 15:30:00,37.47,37.73,37.47,37.69,778300.0,25.9884,26.1687,25.9884,26.141,778300.0
2009-07-01 09:30:00,37.52,38.7,37.52,38.69,282400.0,26.023,26.8415,26.023,26.8345,282400.0
2009-07-01 10:00:00,38.69,39.2,38.49,39.2,520100.0,26.8345,27.1883,26.6958,27.1883,520100.0
2009-07-01 10:30:00,39.2,39.27,38.93,38.95,314500.0,27.1883,27.2368,27.001,27.0149,314500.0
2009-07-01 11:00:00,38.95,39.0,38.76,38.77,234900.0,27.0149,27.0495,26.8831,26.89,234900.0
2009-07-01 11:30:00,38.77,38.92,38.69,38.78,210900.0,26.89,26.9941,26.8345,26.897,210900.0
2009-07-01 12:00:00,38.78,38.84,38.48,38.49,188200.0,26.897,26.9386,26.6889,26.6958,188200.0
2009-07-01 12:30:00,38.49,38.63,38.45,38.45,140100.0,26.6958,26.7929,26.6681,26.6681,140100.0
2009-07-01 13:00:00,38.45,38.62,38.44,38.59,191700.0,26.6681,26.786,26.6611,26.7652,191700.0
2009-07-01 13:30:00,38.59,38.62,38.39,38.55,143700.0,26.7652,26.786,26.6265,26.7374,143700.0
2009-07-01 14:00:00,38.57,38.61,38.46,38.5,139300.0,26.7513,26.7791,26.675,26.7028,139300.0
2009-07-01 14:30:00,38.49,38.49,38.28,38.29,228700.0,26.6958,26.6958,26.5502,26.5571,228700.0
2009-07-01 15:00:00,38.29,38.42,38.15,38.17,415700.0,26.5571,26.6473,26.46,26.4739,415700.0
2009-07-01 15:30:00,38.16,38.29,38.09,38.14,532700.0,26.4669,26.5571,26.4184,26.4531,532700.0
2009-07-02 09:30:00,37.76,37.89,37.27,37.52,521900.0,26.1895,26.2797,25.8497,26.023,521900.0
2009-07-02 10:00:00,37.53,37.57,37.13,37.29,351900.0,26.03,26.0577,25.7526,25.8635,351900.0
2009-07-02 10:30:00,37.28,37.43,37.19,37.19,207500.0,25.8566,25.9606,25.7942,25.7942,207500.0
2009-07-02 11:00:00,37.19,37.23,37.11,37.11,208900.0,25.7942,25.8219,25.7387,25.7387,208900.0
2009-07-02 11:30:00,37.11,37.13,36.99,37.0,120400.0,25.7387,25.7526,25.6555,25.6624,120400.0
2009-07-02 12:00:00,37.0,37.01,36.9,36.99,178300.0,25.6624,25.6693,25.593,25.6555,178300.0
2009-07-02 12:30:00,36.99,37.02,36.9,37.01,85200.0,25.6555,25.6763,25.593,25.6693,85200.0
2009-07-02 13:00:00,37.02,37.13,36.97,36.98,100900.0,25.6763,25.7526,25.6416,25.6485,100900.0
2009-07-02 13:30:00,36.98,37.01,36.85,36.98,132200.0,25.6485,25.6693,25.5584,25.6485,132200.0
2009-07-02 14:00:00,36.99,37.07,36.96,36.97,124600.0,25.6555,25.7109,25.6346,25.6416,124600.0
2009-07-02 14:30:00,36.97,37.0,36.89,36.99,107200.0,25.6416,25.6624,25.5861,25.6555,107200.0
2009-07-02 15:00:00,37.0,37.08,36.91,36.95,244100.0,25.6624,25.7179,25.6,25.6277,244100.0
2009-07-02 15:30:00,36.95,37.18,36.85,37.1,545400.0,25.6277,25.7872,25.5584,25.7317,545400.0
2009-07-06 09:30:00,36.54,36.91,36.38,36.67,356500.0,25.3433,25.6,25.2324,25.4335,356500.0
2009-07-06 10:00:00,36.68,36.82,36.35,36.39,277300.0,25.4404,25.5375,25.2116,25.2393,277300.0
2009-07-06 10:30:00,36.37,36.39,36.2,36.38,215000.0,25.2254,25.2393,25.1075,25.2324,215000.0
2009-07-06 11:00:00,36.39,36.57,36.38,36.56,255600.0,25.2393,25.3642,25.2324,25.3572,255600.0
2009-07-06 11:30:00,36.56,36.71,36.54,36.54,207600.0,25.3572,25.4613,25.3433,25.3433,207600.0
2009-07-06 12:00:00,36.54,36.69,36.53,36.68,175100.0,25.3433,25.4474,25.3364,25.4404,175100.0
2009-07-06 12:30:00,36.69,36.77,36.68,36.76,181200.0,25.4474,25.5029,25.4404,25.4959,181200.0
2009-07-06 13:00:00,36.76,37.09,36.75,37.06,263100.0,25.4959,25.7248,25.489,25.704,263100.0
2009-07-06 13:30:00,37.07,37.08,36.95,36.95,122900.0,25.7109,25.7179,25.6277,25.6277,122900.0
2009-07-06 14:00:00,36.96,37.01,36.87,36.88,141000.0,25.6346,25.6693,25.5722,25.5792,141000.0
2009-07-06 14:30:00,36.89,36.96,36.75,36.91,262600.0,25.5861,25.6346,25.489,25.6,262600.0
2009-07-06 15:00:00,36.91,37.07,36.89,36.97,385800.0,25.6,25.7109,25.5861,25.6416,385800.0
2009-07-06 15:30:00,36.96,37.22,36.81,37.19,762200.0,25.6346,25.815,25.5306,25.7942,762200.0
2009-07-07 09:30:00,36.98,37.14,36.57,36.72,490300.0,25.6485,25.7595,25.3642,25.4682,490300.0
2009-07-07 10:00:00,36.73,36.76,36.56,36.69,311700.0,25.4751,25.4959,25.3572,25.4474,311700.0
2009-07-07 10:30:00,36.68,36.75,36.5,36.57,379100.0,25.4404,25.489,25.3156,25.3642,379100.0
2009-07-07 11:00:00,36.57,36.58,36.49,36.5,276600.0,25.3642,25.3711,25.3087,25.3156,276600.0
2009-07-07 11:30:00,36.5,36.51,36.28,36.31,262500.0,25.3156,25.3225,25.163,25.1838,262500.0
2009-07-07 12:00:00,36.31,36.32,36.08,36.12,170400.0,25.1838,25.1908,25.0243,25.052,170400.0
2009-07-07 12:30:00,36.13,36.23,36.02,36.22,210900.0,25.059,25.1283,24.9827,25.1214,210900.0
2009-07-07 13:00:00,36.22,36.42,36.12,36.37,262000.0,25.1214,25.2601,25.052,25.2254,262000.0
2009-07-07 13:30:00,36.38,36.41,36.15,36.22,166900.0,25.2324,25.2532,25.0728,25.1214,166900.0
2009-07-07 14:00:00,36.22,36.27,36.1,36.22,222200.0,25.1214,25.1561,25.0382,25.1214,222200.0
2009-07-07 14:30:00,36.22,36.28,35.91,35.93,382300.0,25.1214,25.163,24.9064,24.9203,382300.0
2009-07-07 15:00:00,35.92,35.94,35.73,35.92,556500.0,24.9133,24.9272,24.7815,24.9133,556500.0
2009-07-07 15:30:00,35.92,36.02,35.81,35.91,999000.0,24.9133,24.9827,24.837,24.9064,999000.0
2009-07-08 09:30:00,35.97,36.48,35.77,36.3,290200.0,24.948,25.3017,24.8093,25.1769,290200.0
2009-07-08 10:00:00,36.3,36.45,36.08,36.16,321400.0,25.1769,25.2809,25.0243,25.0798,321400.0
2009-07-08 10:30:00,36.16,36.21,35.69,35.71,205400.0,25.0798,25.1145,24.7538,24.7677,205400.0
2009-07-08 11:00:00,35.7,35.71,35.5,35.64,361300.0,24.7607,24.7677,24.622,24.7191,361300.0
2009-07-08 11:30:00,35.64,35.77,35.51,35.62,247600.0,24.7191,24.8093,24.629,24.7053,247600.0
2009-07-08 12:00:00,35.63,35.69,35.28,35.29,264700.0,24.7122,24.7538,24.4694,24.4764,264700.0
2009-07-08 12:30:00,35.28,35.51,35.28,35.45,215200.0,24.4694,24.629,24.4694,24.5873,215200.0
2009-07-08 13:00:00,35.46,35.89,35.46,35.87,280300.0,24.5943,24.8925,24.5943,24.8786,280300.0
2009-07-08 13:30:00,35.87,35.93,35.75,35.79,206800.0,24.8786,24.9203,24.7954,24.8232,206800.0
2009-07-08 14:00:00,35.79,35.82,35.62,35.66,253900.0,24.8232,24.844,24.7053,24.733,253900.0
2009-07-08 14:30:00,35.66,35.91,35.55,35.89,283800.0,24.733,24.9064,24.6567,24.8925,283800.0
2009-07-08 15:00:00,35.9,36.08,35.88,35.96,406800.0,24.8995,25.0243,24.8856,24.9411,406800.0
2009-07-08 15:30:00,35.96,36.26,35.93,36.1,1035700.0,24.9411,25.1491,24.9203,25.0382,1035700.0
2009-07-09 09:30:00,36.29,36.84,36.29,36.55,384800.0,25.1699,25.5514,25.1699,25.3503,384800.0
2009-07-09 10:00:00,36.57,36.91,36.42,36.54,207100.0,25.3642,25.6,25.2601,25.3433,207100.0
2009-07-09 10:30:00,36.54,36.66,36.44,36.56,138500.0,25.3433,25.4266,25.274,25.3572,138500.0
2009-07-09 11:00:00,36.56,36.56,36.2,36.39,149700.0,25.3572,25.3572,25.1075,25.2393,149700.0
2009-07-09 11:30:00,36.38,36.63,36.32,36.53,121700.0,25.2324,25.4058,25.1908,25.3364,121700.0
2009-07-09 12:00:00,36.52,36.68,36.41,36.63,201800.0,25.3295,25.4404,25.2532,25.4058,201800.0
2009-07-09 12:30:00,36.63,36.63,36.44,36.54,145600.0,25.4058,25.4058,25.274,25.3433,145600.0
2009-07-09 13:00:00,36.55,36.62,36.35,36.42,192600.0,25.3503,25.3988,25.2116,25.2601,192600.0
2009-07-09 13:30:00,36.43,36.49,36.19,36.24,127600.0,25.267,25.3087,25.1006,25.1353,127600.0
2009-07-09 14:00:00,36.26,36.38,36.19,36.34,130600.0,25.1491,25.2324,25.1006,25.2046,130600.0
2009-07-09 14:30:00,36.33,36.39,36.22,36.23,101400.0,25.1977,25.2393,25.1214,25.1283,101400.0
2009-07-09 15:00:00,36.23,36.29,36.14,36.21,357900.0,25.1283,25.1699,25.0659,25.1145,357900.0
2009-07-09 15:30:00,36.21,36.32,36.04,36.18,511900.0,25.1145,25.1908,24.9966,25.0937,511900.0
2009-07-10 09:30:00,36.06,36.47,35.85,35.89,157600.0,25.0104,25.2948,24.8648,24.8925,157600.0
2009-07-10 10:00:00,35.89,37.4,35.63,36.18,243100.0,24.8925,25.9398,24.7122,25.0937,243100.0
2009-07-10 10:30:00,36.18,36.32,36.0,36.24,120300.0,25.0937,25.1908,24.9688,25.1353,120300.0
2009-07-10 11:00:00,36.24,36.27,36.13,36.26,153900.0,25.1353,25.1561,25.059,25.1491,153900.0
2009-07-10 11:30:00,36.27,36.36,36.15,36.29,80800.0,25.1561,25.2185,25.0728,25.1699,80800.0
2009-07-10 12:00:00,36.27,36.48,36.27,36.38,72000.0,25.1561,25.3017,25.1561,25.2324,72000.0
2009-07-10 12:30:00,36.39,36.6,36.33,36.6,98100.0,25.2393,25.385,25.1977,25.385,98100.0
2009-07-10 13:00:00,36.6,36.77,36.6,36.65,130500.0,25.385,25.5029,25.385,25.4196,130500.0
2009-07-10 13:30:00,36.66,36.87,36.65,36.76,91300.0,25.4266,25.5722,25.4196,25.4959,91300.0
2009-07-10 14:00:00,36.77,36.78,36.45,36.58,83000.0,25.5029,25.5098,25.2809,25.3711,83000.0
2009-07-10 14:30:00,36.58,36.65,36.51,36.52,137300.0,25.3711,25.4196,25.3225,25.3295,137300.0
2009-07-10 15:00:00,36.51,36.74,36.47,36.58,214600.0,25.3225,25.4821,25.2948,25.3711,214600.0
2009-07-10 15:30:00,36.59,36.81,36.52,36.65,400400.0,25.378,25.5306,25.3295,25.4196,400400.0
2009-07-13 09:30:00,36.53,36.69,36.02,36.1,192300.0,25.3364,25.4474,24.9827,25.0382,192300.0
2009-07-13 10:00:00,36.1,36.44,35.77,36.4,203500.0,25.0382,25.274,24.8093,25.2462,203500.0
2009-07-13 10:30:00,36.42,36.87,36.42,36.83,187100.0,25.2601,25.5722,25.2601,25.5445,187100.0
2009-07-13 11:00:00,36.83,36.93,36.54,36.72,172400.0,25.5445,25.6138,25.3433,25.4682,172400.0
2009-07-13 11:30:00,36.7,37.16,36.7,37.01,245500.0,25.4543,25.7734,25.4543,25.6693,245500.0
2009-07-13 12:00:00,37.02,37.13,36.92,36.98,96000.0,25.6763,25.7526,25.6069,25.6485,96000.0
2009-07-13 12:30:00,36.99,37.04,36.92,36.94,92200.0,25.6555,25.6901,25.6069,25.6208,92200.0
2009-07-13 13:00:00,36.93,36.99,36.85,36.93,176300.0,25.6138,25.6555,25.5584,25.6138,176300.0
2009-07-13 13:30:00,36.94,37.04,36.84,37.02,140200.0,25.6208,25.6901,25.5514,25.6763,140200.0
2009-07-13 14:00:00,37.02,37.2,36.97,37.06,160300.0,25.6763,25.8011,25.6416,25.704,160300.0
2009-07-13 14:30:00,37.07,37.12,36.93,37.08,193900.0,25.7109,25.7456,25.6138,25.7179,193900.0
2009-07-13 15:00:00,37.07,37.2,37.07,37.1,333900.0,25.7109,25.8011,25.7109,25.7317,333900.0
2009-07-13 15:30:00,37.1,37.4,37.1,37.39,615800.0,25.7317,25.9398,25.7317,25.9329,615800.0
2009-07-14 09:30:00,37.94,38.8,37.94,38.49,555400.0,26.3144,26.9108,26.3144,26.6958,555400.0
2009-07-14 10:00:00,38.49,38.72,38.32,38.66,300600.0,26.6958,26.8553,26.5779,26.8137,300600.0
2009-07-14 10:30:00,38.66,38.69,38.26,38.69,334400.0,26.8137,26.8345,26.5363,26.8345,334400.0
2009-07-14 11:00:00,38.69,39.11,38.6,39.01,363700.0,26.8345,27.1258,26.7721,27.0565,363700.0
2009-07-14 11:30:00,39.02,39.29,38.99,39.25,229300.0,27.0634,27.2507,27.0426,27.2229,229300.0
2009-07-14 12:00:00,39.26,39.42,39.07,39.14,338900.0,27.2299,27.3408,27.0981,27.1466,338900.0
2009-07-14 12:30:00,39.13,39.21,38.93,38.93,277400.0,27.1397,27.1952,27.001,27.001,277400.0
2009-07-14 13:00:00,38.93,39.04,38.79,38.9,229900.0,27.001,27.0773,26.9039,26.9802,229900.0
2009-07-14 13:30:00,38.9,38.96,38.79,38.8,197600.0,26.9802,27.0218,26.9039,26.9108,197600.0
2009-07-14 14:00:00,38.81,38.85,38.62,38.78,270200.0,26.9178,26.9455,26.786,26.897,270200.0
2009-07-14 14:30:00,38.78,38.82,38.65,38.72,293100.0,26.897,26.9247,26.8068,26.8553,293100.0
2009-07-14 15:00:00,38.71,38.81,38.66,38.72,695300.0,26.8484,26.9178,26.8137,26.8553,695300.0
2009-07-14 15:30:00,38.72,38.84,38.67,38.74,798400.0,26.8553,26.9386,26.8207,26.8692,798400.0
2009-07-15 09:30:00,39.3,39.94,39.14,39.83,442100.0,27.2576,27.7015,27.1466,27.6252,442100.0
2009-07-15 10:00:00,39.86,39.9,39.7,39.86,257400.0,27.646,27.6738,27.5351,27.646,257400.0
2009-07-15 10:30:00,39.87,39.97,39.79,39.87,183500.0,27.653,27.7223,27.5975,27.653,183500.0
2009-07-15 11:00:00,39.87,40.05,39.85,40.01,312000.0,27.653,27.7778,27.6391,27.7501,312000.0
2009-07-15 11:30:00,40.01,40.15,39.98,40.07,278400.0,27.7501,27.8472,27.7293,27.7917,278400.0
2009-07-15 12:00:00,40.08,40.1,40.0,40.05,218300.0,27.7986,27.8125,27.7431,27.7778,218300.0
2009-07-15 12:30:00,40.05,40.15,40.01,40.03,154700.0,27.7778,27.8472,27.7501,27.7639,154700.0
2009-07-15 13:00:00,40.04,40.1,39.99,40.07,82300.0,27.7709,27.8125,27.7362,27.7917,82300.0
2009-07-15 13:30:00,40.08,40.15,40.06,40.1,169600.0,27.7986,27.8472,27.7847,27.8125,169600.0
2009-07-15 14:00:00,40.09,40.19,40.01,40.19,257200.0,27.8055,27.8749,27.7501,27.8749,257200.0
2009-07-15 14:30:00,40.19,40.39,40.19,40.35,281200.0,27.8749,28.0136,27.8749,27.9859,281200.0
2009-07-15 15:00:00,40.35,40.47,40.3,40.3,339600.0,27.9859,28.0691,27.9512,27.9512,339600.0
2009-07-15 15:30:00,40.31,40.51,40.29,40.36,891800.0,27.9581,28.0968,27.9443,27.9928,891800.0
2009-07-16 09:30:00,40.29,40.69,39.91,40.45,279300.0,27.9443,28.2217,27.6807,28.0552,279300.0
2009-07-16 10:00:00,40.43,40.44,39.9,40.05,195600.0,28.0414,28.0483,27.6738,27.7778,195600.0
2009-07-16 10:30:00,40.06,40.32,40.01,40.21,199300.0,27.7847,27.9651,27.7501,27.8888,199300.0
2009-07-16 11:00:00,40.21,40.29,40.09,40.17,139100.0,27.8888,27.9443,27.8055,27.861,139100.0
2009-07-16 11:30:00,40.17,40.41,40.04,40.35,164100.0,27.861,28.0275,27.7709,27.9859,164100.0
2009-07-16 12:00:00,40.35,40.5,40.33,40.5,86900.0,27.9859,28.0899,27.972,28.0899,86900.0
2009-07-16 12:30:00,40.5,40.65,40.46,40.55,145700.0,28.0899,28.1939,28.0622,28.1246,145700.0
2009-07-16 13:00:00,40.55,40.69,40.5,40.6,176200.0,28.1246,28.2217,28.0899,28.1593,176200.0
2009-07-16 13:30:00,40.6,40.78,40.57,40.77,209500.0,28.1593,28.2841,28.1385,28.2772,209500.0
2009-07-16 14:00:00,40.78,40.98,40.75,40.95,256300.0,28.2841,28.4228,28.2633,28.402,256300.0
2009-07-16 14:30:00,40.93,41.12,40.92,41.09,268200.0,28.3882,28.5199,28.3812,28.4991,268200.0
2009-07-16 15:00:00,41.07,41.15,40.98,41.09,400300.0,28.4853,28.5407,28.4228,28.4991,400300.0
2009-07-16 15:30:00,41.08,41.2,40.85,40.87,856000.0,28.4922,28.5754,28.3327,28.3465,856000.0
2009-07-17 09:30:00,40.76,41.02,40.39,40.41,575500.0,28.2702,28.4506,28.0136,28.0275,575500.0
2009-07-17 10:00:00,40.4,41.09,40.35,41.08,222600.0,28.0206,28.4991,27.9859,28.4922,222600.0
2009-07-17 10:30:00,41.09,41.26,41.04,41.16,207300.0,28.4991,28.617,28.4644,28.5477,207300.0
2009-07-17 11:00:00,41.16,41.25,41.08,41.21,157500.0,28.5477,28.6101,28.4922,28.5824,157500.0
2009-07-17 11:30:00,41.21,41.43,41.19,41.36,240800.0,28.5824,28.7349,28.5685,28.6864,240800.0
2009-07-17 12:00:00,41.35,41.55,41.33,41.54,245200.0,28.6795,28.8182,28.6656,28.8112,245200.0
2009-07-17 12:30:00,41.54,41.62,41.37,41.4,136500.0,28.8112,28.8667,28.6933,28.7141,136500.0
2009-07-17 13:00:00,41.38,41.56,41.37,41.49,102200.0,28.7003,28.8251,28.6933,28.7766,102200.0
2009-07-17 13:30:00,41.49,41.67,41.47,41.64,155000.0,28.7766,28.9014,28.7627,28.8806,155000.0
2009-07-17 14:00:00,41.63,41.66,41.48,41.52,83700.0,28.8737,28.8945,28.7696,28.7974,83700.0
2009-07-17 14:30:00,41.52,41.52,41.31,41.36,176000.0,28.7974,28.7974,28.6517,28.6864,176000.0
2009-07-17 15:00:00,41.35,41.48,41.27,41.28,285700.0,28.6795,28.7696,28.624,28.6309,285700.0
2009-07-17 15:30:00,41.28,41.47,41.16,41.4,578900.0,28.6309,28.7627,28.5477,28.7141,578900.0
2009-07-20 09:30:00,41.5,42.71,41.25,42.42,409800.0,28.7835,29.6227,28.6101,29.4216,409800.0
2009-07-20 10:00:00,42.43,42.7,42.41,42.58,452800.0,29.4285,29.6158,29.4146,29.5326,452800.0
2009-07-20 10:30:00,42.58,42.6,42.05,42.13,364500.0,29.5326,29.5464,29.165,29.2204,364500.0
2009-07-20 11:00:00,42.11,42.3,42.07,42.28,257100.0,29.2066,29.3384,29.1788,29.3245,257100.0
2009-07-20 11:30:00,42.29,42.4,42.19,42.26,242300.0,29.3314,29.4077,29.2621,29.3106,242300.0
2009-07-20 12:00:00,42.26,42.49,42.23,42.48,230600.0,29.3106,29.4701,29.2898,29.4632,230600.0
2009-07-20 12:30:00,42.49,42.73,42.47,42.55,209800.0,29.4701,29.6366,29.4563,29.5117,209800.0
2009-07-20 13:00:00,42.55,42.6,42.34,42.38,175900.0,29.5117,29.5464,29.3661,29.3938,175900.0
2009-07-20 13:30:00,42.38,42.56,42.33,42.55,179500.0,29.3938,29.5187,29.3592,29.5117,179500.0
2009-07-20 14:00:00,42.54,42.56,42.43,42.52,298500.0,29.5048,29.5187,29.4285,29.4909,298500.0
2009-07-20 14:30:00,42.54,42.63,42.5,42.61,353500.0,29.5048,29.5672,29.4771,29.5534,353500.0
2009-07-20 15:00:00,42.61,42.93,42.6,42.83,357100.0,29.5534,29.7753,29.5464,29.7059,357100.0
2009-07-20 15:30:00,42.84,42.95,42.72,42.87,722800.0,29.7129,29.7892,29.6297,29.7337,722800.0
2009-07-21 09:30:00,42.93,43.72,42.9,43.32,466200.0,29.7753,30.3232,29.7545,30.0458,466200.0
2009-07-21 10:00:00,43.32,43.41,42.92,43.15,351900.0,30.0458,30.1082,29.7684,29.9279,351900.0
2009-07-21 10:30:00,43.16,43.4,43.13,43.31,230700.0,29.9348,30.1013,29.914,30.0389,230700.0
2009-07-21 11:00:00,43.31,43.39,43.04,43.05,249800.0,30.0389,30.0944,29.8516,29.8585,249800.0
2009-07-21 11:30:00,43.06,43.08,42.49,42.54,333200.0,29.8655,29.8793,29.4701,29.5048,333200.0
2009-07-21 12:00:00,42.54,42.98,42.53,42.86,228700.0,29.5048,29.81,29.4979,29.7268,228700.0
2009-07-21 12:30:00,42.86,43.03,42.78,43.0,357300.0,29.7268,29.8447,29.6713,29.8239,357300.0
2009-07-21 13:00:00,42.99,43.03,42.77,43.0,382500.0,29.8169,29.8447,29.6643,29.8239,382500.0
2009-07-21 13:30:00,43.01,43.14,42.94,43.0,221100.0,29.8308,29.921,29.7822,29.8239,221100.0
2009-07-21 14:00:00,43.0,43.17,42.98,43.01,195200.0,29.8239,29.9418,29.81,29.8308,195200.0
2009-07-21 14:30:00,43.02,43.18,42.93,43.16,293300.0,29.8377,29.9487,29.7753,29.9348,293300.0
2009-07-21 15:00:00,43.15,43.28,43.11,43.16,273100.0,29.9279,30.0181,29.9002,29.9348,273100.0
2009-07-21 15:30:00,43.16,43.42,43.1,43.39,959500.0,29.9348,30.1152,29.8932,30.0944,959500.0
2009-07-22 09:30:00,43.29,43.91,42.51,43.7,259500.0,30.025,30.455,29.484,30.3094,259500.0
2009-07-22 10:00:00,43.7,43.99,43.69,43.9,416900.0,30.3094,30.5105,30.3024,30.4481,416900.0
2009-07-22 10:30:00,43.9,43.95,43.57,43.93,246400.0,30.4481,30.4828,30.2192,30.4689,246400.0
2009-07-22 11:00:00,43.93,44.05,43.81,43.86,177200.0,30.4689,30.5521,30.3857,30.4203,177200.0
2009-07-22 11:30:00,43.84,43.84,43.46,43.62,184900.0,30.4065,30.4065,30.1429,30.2539,184900.0
2009-07-22 12:00:00,43.63,43.83,43.55,43.81,155700.0,30.2608,30.3995,30.2053,30.3857,155700.0
2009-07-22 12:30:00,43.79,43.88,43.7,43.77,158500.0,30.3718,30.4342,30.3094,30.3579,158500.0
2009-07-22 13:00:00,43.76,43.95,43.75,43.82,134400.0,30.351,30.4828,30.344,30.3926,134400.0
2009-07-22 13:30:00,43.82,43.96,43.77,43.95,151000.0,30.3926,30.4897,30.3579,30.4828,151000.0
2009-07-22 14:00:00,43.96,44.19,43.89,44.13,253500.0,30.4897,30.6492,30.4411,30.6076,253500.0
2009-07-22 14:30:00,44.13,44.2,44.03,44.19,250800.0,30.6076,30.6562,30.5382,30.6492,250800.0
2009-07-22 15:00:00,44.2,44.35,43.88,43.99,541500.0,30.6562,30.7602,30.4342,30.5105,541500.0
2009-07-22 15:30:00,43.98,44.11,43.78,43.91,568900.0,30.5036,30.5937,30.3648,30.455,568900.0
2009-07-23 09:30:00,43.72,44.69,43.61,44.64,378000.0,30.3232,30.996,30.2469,30.9613,378000.0
2009-07-23 10:00:00,44.65,45.0,44.5,44.78,488300.0,30.9683,31.211,30.8642,31.0584,488300.0
2009-07-23 10:30:00,44.79,45.16,44.77,44.81,406700.0,31.0654,31.322,31.0515,31.0792,406700.0
2009-07-23 11:00:00,44.81,45.02,44.75,44.86,285500.0,31.0792,31.2249,31.0376,31.1139,285500.0
2009-07-23 11:30:00,44.85,44.9,44.73,44.79,173300.0,31.107,31.1417,31.0237,31.0654,173300.0
2009-07-23 12:00:00,44.77,44.99,44.65,44.97,454100.0,31.0515,31.2041,30.9683,31.1902,454100.0
2009-07-23 12:30:00,44.98,45.24,44.89,45.21,235400.0,31.1971,31.3775,31.1347,31.3567,235400.0
2009-07-23 13:00:00,45.22,45.33,45.11,45.27,201900.0,31.3636,31.4399,31.2873,31.3983,201900.0
2009-07-23 13:30:00,45.26,45.42,44.94,44.97,300400.0,31.3913,31.5023,31.1694,31.1902,300400.0
2009-07-23 14:00:00,44.95,45.28,44.95,45.24,225600.0,31.1763,31.4052,31.1763,31.3775,225600.0
2009-07-23 14:30:00,45.24,45.44,45.17,45.4,216100.0,31.3775,31.5162,31.3289,31.4884,216100.0
2009-07-23 15:00:00,45.4,45.55,45.39,45.48,447100.0,31.4884,31.5925,31.4815,31.5439,447100.0
2009-07-23 15:30:00,45.49,45.51,45.18,45.34,717200.0,31.5509,31.5647,31.3359,31.4468,717200.0
2009-07-24 09:30:00,45.02,45.49,44.73,44.82,354300.0,31.2249,31.5509,31.0237,31.0862,354300.0
2009-07-24 10:00:00,44.82,45.0,44.26,44.34,344900.0,31.0862,31.211,30.6978,30.7533,344900.0
2009-07-24 10:30:00,44.35,44.43,44.05,44.07,187300.0,30.7602,30.8157,30.5521,30.566,187300.0
2009-07-24 11:00:00,44.06,44.73,44.06,44.63,188800.0,30.5591,31.0237,30.5591,30.9544,188800.0
2009-07-24 11:30:00,44.64,44.87,44.55,44.72,247000.0,30.9613,31.1208,30.8989,31.0168,247000.0
2009-07-24 12:00:00,44.73,44.9,44.65,44.67,63200.0,31.0237,31.1417,30.9683,30.9821,63200.0
2009-07-24 12:30:00,44.65,44.74,44.5,44.57,106200.0,30.9683,31.0307,30.8642,30.9128,106200.0
2009-07-24 13:00:00,44.57,44.71,44.55,44.63,74600.0,30.9128,31.0099,30.8989,30.9544,74600.0
2009-07-24 13:30:00,44.63,44.88,44.63,44.71,142300.0,30.9544,31.1278,30.9544,31.0099,142300.0
2009-07-24 14:00:00,44.72,44.93,44.67,44.71,130900.0,31.0168,31.1625,30.9821,31.0099,130900.0
2009-07-24 14:30:00,44.72,44.81,44.61,44.71,111700.0,31.0168,31.0792,30.9405,31.0099,111700.0
2009-07-24 15:00:00,44.71,44.84,44.68,44.8,174400.0,31.0099,31.1,30.9891,31.0723,174400.0
2009-07-24 15:30:00,44.78,44.92,44.68,44.84,414100.0,31.0584,31.1555,30.9891,31.1,414100.0
2009-07-27 09:30:00,45.23,45.26,44.48,44.96,235500.0,31.3705,31.3913,30.8504,31.1833,235500.0
2009-07-27 10:00:00,44.97,45.21,44.41,44.57,264200.0,31.1902,31.3567,30.8018,30.9128,264200.0
2009-07-27 10:30:00,44.55,44.61,44.27,44.61,176800.0,30.8989,30.9405,30.7047,30.9405,176800.0
2009-07-27 11:00:00,44.61,44.84,44.49,44.75,185500.0,30.9405,31.1,30.8573,31.0376,185500.0
2009-07-27 11:30:00,44.72,44.88,44.45,44.5,281800.0,31.0168,31.1278,30.8295,30.8642,281800.0
2009-07-27 12:00:00,44.5,44.65,44.32,44.59,136900.0,30.8642,30.9683,30.7394,30.9266,136900.0
2009-07-27 12:30:00,44.57,44.63,44.5,44.6,105400.0,30.9128,30.9544,30.8642,30.9336,105400.0
2009-07-27 13:00:00,44.61,44.82,44.57,44.62,86500.0,30.9405,31.0862,30.9128,30.9475,86500.0
2009-07-27 13:30:00,44.61,44.92,44.6,44.84,69300.0,30.9405,31.1555,30.9336,31.1,69300.0
2009-07-27 14:00:00,44.84,44.93,44.76,44.82,112300.0,31.1,31.1625,31.0446,31.0862,112300.0
2009-07-27 14:30:00,44.82,45.17,44.78,45.14,285600.0,31.0862,31.3289,31.0584,31.3081,285600.0
2009-07-27 15:00:00,45.15,45.3,45.1,45.23,287400.0,31.3151,31.4191,31.2804,31.3705,287400.0
2009-07-27 15:30:00,45.22,45.23,44.91,45.14,396800.0,31.3636,31.3705,31.1486,31.3081,396800.0
2009-07-28 09:30:00,44.5,45.15,44.46,44.79,330400.0,30.8642,31.3151,30.8365,31.0654,330400.0
2009-07-28 10:00:00,44.79,44.79,44.02,44.47,270500.0,31.0654,31.0654,30.5313,30.8434,270500.0
2009-07-28 10:30:00,44.47,44.48,44.15,44.45,184400.0,30.8434,30.8504,30.6215,30.8295,184400.0
2009-07-28 11:00:00,44.44,44.45,43.78,43.83,504100.0,30.8226,30.8295,30.3648,30.3995,504100.0
2009-07-28 11:30:00,43.82,43.85,43.5,43.6,341900.0,30.3926,30.4134,30.1706,30.24,341900.0
2009-07-28 12:00:00,43.6,43.67,43.42,43.5,281900.0,30.24,30.2886,30.1152,30.1706,281900.0
2009-07-28 12:30:00,43.5,43.51,43.3,43.39,195300.0,30.1706,30.1776,30.0319,30.0944,195300.0
2009-07-28 13:00:00,43.39,43.5,43.29,43.49,259600.0,30.0944,30.1706,30.025,30.1637,259600.0
2009-07-28 13:30:00,43.5,43.7,43.44,43.66,292200.0,30.1706,30.3094,30.129,30.2816,292200.0
2009-07-28 14:00:00,43.64,43.79,43.64,43.72,233700.0,30.2677,30.3718,30.2677,30.3232,233700.0
2009-07-28 14:30:00,43.71,43.79,43.46,43.52,438900.0,30.3163,30.3718,30.1429,30.1845,438900.0
2009-07-28 15:00:00,43.53,43.62,43.31,43.54,472800.0,30.1915,30.2539,30.0389,30.1984,472800.0
2009-07-28 15:30:00,43.54,43.7,43.44,43.63,885700.0,30.1984,30.3094,30.129,30.2608,885700.0
2009-07-29 09:30:00,42.31,42.72,41.61,42.15,1161400.0,29.3453,29.6297,28.8598,29.2343,1161400.0
2009-07-29 10:00:00,42.17,42.35,42.0,42.17,605400.0,29.2482,29.373,29.1303,29.2482,605400.0
2009-07-29 10:30:00,42.17,42.38,41.95,42.29,389300.0,29.2482,29.3938,29.0956,29.3314,389300.0
2009-07-29 11:00:00,42.29,42.62,42.18,42.19,401500.0,29.3314,29.5603,29.2551,29.2621,401500.0
2009-07-29 11:30:00,42.19,42.33,42.06,42.32,247900.0,29.2621,29.3592,29.1719,29.3522,247900.0
2009-07-29 12:00:00,42.32,42.4,42.18,42.34,208200.0,29.3522,29.4077,29.2551,29.3661,208200.0
2009-07-29 12:30:00,42.33,42.53,42.26,42.51,158300.0,29.3592,29.4979,29.3106,29.484,158300.0
2009-07-29 13:00:00,42.49,42.52,42.3,42.35,160200.0,29.4701,29.4909,29.3384,29.373,160200.0
2009-07-29 13:30:00,42.34,42.41,42.25,42.39,117400.0,29.3661,29.4146,29.3037,29.4008,117400.0
2009-07-29 14:00:00,42.39,42.47,42.18,42.45,196900.0,29.4008,29.4563,29.2551,29.4424,196900.0
2009-07-29 14:30:00,42.46,42.5,42.13,42.21,208300.0,29.4493,29.4771,29.2204,29.2759,208300.0
2009-07-29 15:00:00,42.21,42.42,42.2,42.34,265600.0,29.2759,29.4216,29.269,29.3661,265600.0
2009-07-29 15:30:00,42.34,42.92,42.34,42.8,805500.0,29.3661,29.7684,29.3661,29.6851,805500.0
2009-07-30 09:30:00,43.2,43.9,43.2,43.74,438900.0,29.9626,30.4481,29.9626,30.3371,438900.0
2009-07-30 10:00:00,43.75,43.87,43.64,43.65,240800.0,30.344,30.4273,30.2677,30.2747,240800.0
2009-07-30 10:30:00,43.65,43.81,43.56,43.8,275400.0,30.2747,30.3857,30.2123,30.3787,275400.0
2009-07-30 11:00:00,43.8,43.86,43.37,43.44,308600.0,30.3787,30.4203,30.0805,30.129,308600.0
2009-07-30 11:30:00,43.45,43.48,43.13,43.19,264600.0,30.136,30.1568,29.914,29.9556,264600.0
2009-07-30 12:00:00,43.19,43.41,43.19,43.23,132500.0,29.9556,30.1082,29.9556,29.9834,132500.0
2009-07-30 12:30:00,43.24,43.35,43.17,43.19,107400.0,29.9903,30.0666,29.9418,29.9556,107400.0
2009-07-30 13:00:00,43.19,43.42,43.04,43.39,173200.0,29.9556,30.1152,29.8516,30.0944,173200.0
2009-07-30 13:30:00,43.39,43.52,43.36,43.37,211500.0,30.0944,30.1845,30.0735,30.0805,211500.0
2009-07-30 14:00:00,43.37,43.48,43.27,43.31,139500.0,30.0805,30.1568,30.0111,30.0389,139500.0
2009-07-30 14:30:00,43.31,43.4,43.26,43.28,273600.0,30.0389,30.1013,30.0042,30.0181,273600.0
2009-07-30 15:00:00,43.28,43.44,43.16,43.25,302900.0,30.0181,30.129,29.9348,29.9973,302900.0
2009-07-30 15:30:00,43.25,43.25,42.82,42.91,643500.0,29.9973,29.9973,29.699,29.7614,643500.0
2009-07-31 09:30:00,42.98,43.52,42.74,43.06,284900.0,29.81,30.1845,29.6435,29.8655,284900.0
2009-07-31 10:00:00,43.06,43.18,42.67,42.98,270500.0,29.8655,29.9487,29.595,29.81,270500.0
2009-07-31 10:30:00,42.98,43.22,42.93,42.96,179700.0,29.81,29.9764,29.7753,29.7961,179700.0
2009-07-31 11:00:00,42.97,43.14,42.89,42.93,168800.0,29.8031,29.921,29.7476,29.7753,168800.0
2009-07-31 11:30:00,42.92,43.14,42.79,43.08,137500.0,29.7684,29.921,29.6782,29.8793,137500.0
2009-07-31 12:00:00,43.09,43.21,42.96,43.19,143500.0,29.8863,29.9695,29.7961,29.9556,143500.0
2009-07-31 12:30:00,43.19,43.22,43.04,43.1,140300.0,29.9556,29.9764,29.8516,29.8932,140300.0
2009-07-31 13:00:00,43.09,43.15,43.06,43.12,134800.0,29.8863,29.9279,29.8655,29.9071,134800.0
2009-07-31 13:30:00,43.14,43.35,43.12,43.34,186000.0,29.921,30.0666,29.9071,30.0597,186000.0
2009-07-31 14:00:00,43.34,43.61,43.29,43.57,253000.0,30.0597,30.2469,30.025,30.2192,253000.0
2009-07-31 14:30:00,43.57,43.58,43.26,43.39,249400.0,30.2192,30.2261,30.0042,30.0944,249400.0
2009-07-31 15:00:00,43.37,43.73,43.34,43.69,311000.0,30.0805,30.3302,30.0597,30.3024,311000.0
2009-07-31 15:30:00,43.69,43.69,43.15,43.22,750400.0,30.3024,30.3024,29.9279,29.9764,750400.0
2009-08-03 09:30:00,43.73,44.24,43.56,44.01,500000.0,30.3302,30.6839,30.2123,30.5244,500000.0
2009-08-03 10:00:00,44.06,44.59,44.06,44.39,504800.0,30.5591,30.9266,30.5591,30.7879,504800.0
2009-08-03 10:30:00,44.39,44.68,44.39,44.56,385600.0,30.7879,30.9891,30.7879,30.9058,385600.0
2009-08-03 11:00:00,44.55,44.61,44.03,44.11,259900.0,30.8989,30.9405,30.5382,30.5937,259900.0
2009-08-03 11:30:00,44.11,44.28,44.1,44.16,157300.0,30.5937,30.7116,30.5868,30.6284,157300.0
2009-08-03 12:00:00,44.17,44.2,44.05,44.16,165800.0,30.6353,30.6562,30.5521,30.6284,165800.0
2009-08-03 12:30:00,44.16,44.2,43.96,44.1,102200.0,30.6284,30.6562,30.4897,30.5868,102200.0
2009-08-03 13:00:00,44.1,44.17,44.02,44.05,172400.0,30.5868,30.6353,30.5313,30.5521,172400.0
2009-08-03 13:30:00,44.05,44.42,44.05,44.41,178200.0,30.5521,30.8087,30.5521,30.8018,178200.0
2009-08-03 14:00:00,44.41,44.7,44.4,44.6,235300.0,30.8018,31.0029,30.7949,30.9336,235300.0
2009-08-03 14:30:00,44.6,44.64,44.51,44.55,243000.0,30.9336,30.9613,30.8712,30.8989,243000.0
2009-08-03 15:00:00,44.54,44.63,44.48,44.63,395500.0,30.892,30.9544,30.8504,30.9544,395500.0
2009-08-03 15:30:00,44.62,44.62,44.22,44.34,610300.0,30.9475,30.9475,30.67,30.7533,610300.0
2009-08-04 09:30:00,44.16,44.35,43.75,44.26,231200.0,30.6284,30.7602,30.344,30.6978,231200.0
2009-08-04 10:00:00,44.26,44.47,44.04,44.18,227400.0,30.6978,30.8434,30.5452,30.6423,227400.0
2009-08-04 10:30:00,44.18,44.42,44.15,44.38,152000.0,30.6423,30.8087,30.6215,30.781,152000.0
2009-08-04 11:00:00,44.39,44.58,44.33,44.49,149300.0,30.7879,30.9197,30.7463,30.8573,149300.0
2009-08-04 11:30:00,44.48,44.68,44.43,44.68,150600.0,30.8504,30.9891,30.8157,30.9891,150600.0
2009-08-04 12:00:00,44.68,44.78,44.63,44.68,173000.0,30.9891,31.0584,30.9544,30.9891,173000.0
2009-08-04 12:30:00,44.68,44.77,44.58,44.76,172100.0,30.9891,31.0515,30.9197,31.0446,172100.0
2009-08-04 13:00:00,44.77,44.77,44.44,44.47,163000.0,31.0515,31.0515,30.8226,30.8434,163000.0
2009-08-04 13:30:00,44.48,44.5,44.02,44.04,218400.0,30.8504,30.8642,30.5313,30.5452,218400.0
2009-08-04 14:00:00,44.03,44.23,44.0,44.21,250300.0,30.5382,30.677,30.5174,30.6631,250300.0
2009-08-04 14:30:00,44.2,44.35,44.04,44.06,181100.0,30.6562,30.7602,30.5452,30.5591,181100.0
2009-08-04 15:00:00,44.07,44.23,44.03,44.12,251000.0,30.566,30.677,30.5382,30.6007,251000.0
2009-08-04 15:30:00,44.11,44.44,44.08,44.41,543500.0,30.5937,30.8226,30.5729,30.8018,543500.0
2009-08-05 09:30:00,44.5,44.5,43.38,43.57,311400.0,31.1058,31.1058,30.3229,30.4557,311400.0
2009-08-05 10:00:00,43.58,43.59,43.12,43.4,205100.0,30.4627,30.4697,30.1412,30.3369,205100.0
2009-08-05 10:30:00,43.37,43.39,43.02,43.34,194900.0,30.3159,30.3299,30.0713,30.2949,194900.0
2009-08-05 11:00:00,43.36,43.49,43.26,43.29,123800.0,30.3089,30.3998,30.239,30.26,123800.0
2009-08-05 11:30:00,43.27,43.32,43.13,43.19,103800.0,30.246,30.281,30.1482,30.1901,103800.0
2009-08-05 12:00:00,43.19,43.41,43.11,43.3,81600.0,30.1901,30.3439,30.1342,30.267,81600.0
2009-08-05 12:30:00,43.28,43.31,43.18,43.21,85700.0,30.253,30.274,30.1831,30.2041,85700.0
2009-08-05 13:00:00,43.22,43.4,43.1,43.39,95300.0,30.2111,30.3369,30.1272,30.3299,95300.0
2009-08-05 13:30:00,43.41,43.48,43.33,43.41,103600.0,30.3439,30.3928,30.288,30.3439,103600.0
2009-08-05 14:00:00,43.4,43.5,43.35,43.47,113400.0,30.3369,30.4068,30.3019,30.3858,113400.0
2009-08-05 14:30:00,43.47,43.65,43.39,43.52,143600.0,30.3858,30.5116,30.3299,30.4208,143600.0
2009-08-05 15:00:00,43.53,43.7,43.48,43.63,187500.0,30.4278,30.5466,30.3928,30.4977,187500.0
2009-08-05 15:30:00,43.63,43.63,43.37,43.44,418300.0,30.4977,30.4977,30.3159,30.3648,418300.0
2009-08-06 09:30:00,43.54,43.81,43.32,43.45,172400.0,30.4347,30.6235,30.281,30.3718,172400.0
2009-08-06 10:00:00,43.45,43.62,43.03,43.2,275800.0,30.3718,30.4907,30.0783,30.1971,275800.0
2009-08-06 10:30:00,43.19,43.47,43.18,43.35,108000.0,30.1901,30.3858,30.1831,30.3019,108000.0
2009-08-06 11:00:00,43.35,43.5,43.35,43.43,100900.0,30.3019,30.4068,30.3019,30.3579,100900.0
2009-08-06 11:30:00,43.42,43.58,43.3,43.56,73800.0,30.3509,30.4627,30.267,30.4487,73800.0
2009-08-06 12:00:00,43.56,43.58,43.27,43.35,99600.0,30.4487,30.4627,30.246,30.3019,99600.0
2009-08-06 12:30:00,43.35,43.48,43.19,43.33,170000.0,30.3019,30.3928,30.1901,30.288,170000.0
2009-08-06 13:00:00,43.34,43.45,43.29,43.41,48500.0,30.2949,30.3718,30.26,30.3439,48500.0
2009-08-06 13:30:00,43.4,43.48,43.17,43.17,101000.0,30.3369,30.3928,30.1761,30.1761,101000.0
2009-08-06 14:00:00,43.16,43.17,42.95,43.1,152500.0,30.1691,30.1761,30.0223,30.1272,152500.0
2009-08-06 14:30:00,43.1,43.2,43.01,43.08,75900.0,30.1272,30.1971,30.0643,30.1132,75900.0
2009-08-06 15:00:00,43.08,43.23,43.06,43.1,167600.0,30.1132,30.2181,30.0992,30.1272,167600.0
2009-08-06 15:30:00,43.1,43.15,42.98,43.12,458200.0,30.1272,30.1621,30.0433,30.1412,458200.0
2009-08-07 09:30:00,43.77,44.34,43.67,44.09,356000.0,30.5955,30.994,30.5256,30.8192,356000.0
2009-08-07 10:00:00,44.08,44.94,44.04,44.91,641900.0,30.8122,31.4134,30.7843,31.3924,641900.0
2009-08-07 10:30:00,44.89,45.73,44.85,45.67,671100.0,31.3784,31.9656,31.3504,31.9236,671100.0
2009-08-07 11:00:00,45.67,45.97,45.64,45.82,420400.0,31.9236,32.1333,31.9027,32.0285,420400.0
2009-08-07 11:30:00,45.8,46.08,45.71,45.97,249300.0,32.0145,32.2102,31.9516,32.1333,249300.0
2009-08-07 12:00:00,45.97,46.05,45.8,45.82,228100.0,32.1333,32.1893,32.0145,32.0285,228100.0
2009-08-07 12:30:00,45.81,46.07,45.76,46.05,285700.0,32.0215,32.2032,31.9865,32.1893,285700.0
2009-08-07 13:00:00,46.05,46.99,46.04,46.89,552600.0,32.1893,32.8463,32.1823,32.7764,552600.0
2009-08-07 13:30:00,46.9,46.99,46.68,46.69,325000.0,32.7834,32.8463,32.6296,32.6366,325000.0
2009-08-07 14:00:00,46.69,46.7,46.32,46.43,265500.0,32.6366,32.6436,32.378,32.4549,265500.0
2009-08-07 14:30:00,46.44,46.48,46.33,46.35,204000.0,32.4619,32.4898,32.385,32.399,204000.0
2009-08-07 15:00:00,46.34,46.55,46.13,46.51,533200.0,32.392,32.5388,32.2452,32.5108,533200.0
2009-08-07 15:30:00,46.52,46.64,46.3,46.37,844700.0,32.5178,32.6017,32.364,32.4129,844700.0
2009-08-10 09:30:00,46.25,46.25,45.41,45.89,242400.0,32.3291,32.3291,31.7419,32.0774,242400.0
2009-08-10 10:00:00,45.87,45.9,45.62,45.82,175300.0,32.0634,32.0844,31.8887,32.0285,175300.0
2009-08-10 10:30:00,45.82,45.94,45.71,45.79,274800.0,32.0285,32.1124,31.9516,32.0075,274800.0
2009-08-10 11:00:00,45.8,45.83,45.34,45.42,273000.0,32.0145,32.0355,31.693,31.7489,273000.0
2009-08-10 11:30:00,45.41,45.45,45.22,45.35,153300.0,31.7419,31.7699,31.6091,31.7,153300.0
2009-08-10 12:00:00,45.36,45.5,45.35,45.43,78300.0,31.7069,31.8048,31.7,31.7559,78300.0
2009-08-10 12:30:00,45.43,45.46,45.32,45.44,110800.0,31.7559,31.7768,31.679,31.7629,110800.0
2009-08-10 13:00:00,45.42,45.45,45.2,45.24,176000.0,31.7489,31.7699,31.5951,31.6231,176000.0
2009-08-10 13:30:00,45.24,45.41,45.23,45.23,87200.0,31.6231,31.7419,31.6161,31.6161,87200.0
2009-08-10 14:00:00,45.22,45.25,44.94,45.05,170000.0,31.6091,31.6301,31.4134,31.4902,170000.0
2009-08-10 14:30:00,45.04,45.06,44.87,44.99,224700.0,31.4833,31.4972,31.3644,31.4483,224700.0
2009-08-10 15:00:00,44.98,45.11,44.89,44.98,243400.0,31.4413,31.5322,31.3784,31.4413,243400.0
2009-08-10 15:30:00,44.97,45.22,44.88,45.2,554700.0,31.4343,31.6091,31.3714,31.5951,554700.0
2009-08-11 09:30:00,44.76,44.95,44.39,44.94,214400.0,31.2875,31.4203,31.0289,31.4134,214400.0
2009-08-11 10:00:00,44.93,44.95,44.63,44.7,171700.0,31.4064,31.4203,31.1967,31.2456,171700.0
2009-08-11 10:30:00,44.72,45.31,44.61,45.28,207800.0,31.2596,31.672,31.1827,31.651,207800.0
2009-08-11 11:00:00,45.29,45.44,45.15,45.38,435500.0,31.658,31.7629,31.5602,31.7209,435500.0
2009-08-11 11:30:00,45.4,45.72,45.26,45.68,253400.0,31.7349,31.9586,31.637,31.9306,253400.0
2009-08-11 12:00:00,45.69,46.2,45.64,46.03,262700.0,31.9376,32.2941,31.9027,32.1753,262700.0
2009-08-11 12:30:00,46.03,46.04,45.72,45.88,245200.0,32.1753,32.1823,31.9586,32.0704,245200.0
2009-08-11 13:00:00,45.88,46.07,45.87,45.91,181300.0,32.0704,32.2032,32.0634,32.0914,181300.0
2009-08-11 13:30:00,45.91,46.17,45.89,46.08,158300.0,32.0914,32.2731,32.0774,32.2102,158300.0
2009-08-11 14:00:00,46.08,46.34,46.08,46.22,321400.0,32.2102,32.392,32.2102,32.3081,321400.0
2009-08-11 14:30:00,46.23,46.62,46.22,46.62,354700.0,32.3151,32.5877,32.3081,32.5877,354700.0
2009-08-11 15:00:00,46.61,46.77,46.53,46.64,545600.0,32.5807,32.6925,32.5248,32.6017,545600.0
2009-08-11 15:30:00,46.64,46.66,46.39,46.4,801400.0,32.6017,32.6157,32.4269,32.4339,801400.0
2009-08-12 09:30:00,46.44,46.86,46.01,46.84,456700.0,32.4619,32.7555,32.1613,32.7415,456700.0
2009-08-12 10:00:00,46.84,47.41,46.84,47.06,620100.0,32.7415,33.1399,32.7415,32.8953,620100.0
2009-08-12 10:30:00,47.05,47.17,46.81,46.87,411200.0,32.8883,32.9721,32.7205,32.7624,411200.0
2009-08-12 11:00:00,46.87,46.94,46.58,46.59,283900.0,32.7624,32.8114,32.5597,32.5667,283900.0
2009-08-12 11:30:00,46.6,46.71,46.54,46.71,232800.0,32.5737,32.6506,32.5318,32.6506,232800.0
2009-08-12 12:00:00,46.72,46.92,46.71,46.91,217300.0,32.6576,32.7974,32.6506,32.7904,217300.0
2009-08-12 12:30:00,46.92,46.94,46.77,46.89,129800.0,32.7974,32.8114,32.6925,32.7764,129800.0
2009-08-12 13:00:00,46.89,46.99,46.77,46.93,167400.0,32.7764,32.8463,32.6925,32.8044,167400.0
2009-08-12 13:30:00,46.92,47.0,46.83,46.94,194500.0,32.7974,32.8533,32.7345,32.8114,194500.0
2009-08-12 14:00:00,46.94,47.09,46.53,46.69,266700.0,32.8114,32.9162,32.5248,32.6366,266700.0
2009-08-12 14:30:00,46.69,47.18,46.55,47.18,331400.0,32.6366,32.9791,32.5388,32.9791,331400.0
2009-08-12 15:00:00,47.18,47.34,47.1,47.21,430200.0,32.9791,33.091,32.9232,33.0001,430200.0
2009-08-12 15:30:00,47.21,47.35,46.71,46.85,720600.0,33.0001,33.098,32.6506,32.7485,720600.0
2009-08-13 09:30:00,47.07,47.18,46.42,46.82,328900.0,32.9022,32.9791,32.4479,32.7275,328900.0
2009-08-13 10:00:00,46.81,47.51,46.75,47.41,490000.0,32.7205,33.2098,32.6786,33.1399,490000.0
2009-08-13 10:30:00,47.38,48.29,47.37,47.92,479200.0,33.1189,33.755,33.1119,33.4964,479200.0
2009-08-13 11:00:00,47.92,48.29,47.85,48.09,429700.0,33.4964,33.755,33.4475,33.6152,429700.0
2009-08-13 11:30:00,48.07,48.1,47.7,47.87,324400.0,33.6012,33.6222,33.3426,33.4614,324400.0
2009-08-13 12:00:00,47.86,47.94,47.68,47.9,248600.0,33.4545,33.5104,33.3286,33.4824,248600.0
2009-08-13 12:30:00,47.88,48.1,47.82,47.88,233100.0,33.4684,33.6222,33.4265,33.4684,233100.0
2009-08-13 13:00:00,47.9,48.14,47.86,47.92,249600.0,33.4824,33.6502,33.4545,33.4964,249600.0
2009-08-13 13:30:00,47.92,48.18,47.92,48.09,284500.0,33.4964,33.6781,33.4964,33.6152,284500.0
2009-08-13 14:00:00,48.08,48.12,47.71,48.08,220500.0,33.6082,33.6362,33.3496,33.6082,220500.0
2009-08-13 14:30:00,48.09,48.25,47.89,47.91,251600.0,33.6152,33.7271,33.4754,33.4894,251600.0
2009-08-13 15:00:00,47.91,48.44,47.89,48.42,370100.0,33.4894,33.8599,33.4754,33.8459,370100.0
2009-08-13 15:30:00,48.42,48.65,48.36,48.54,773000.0,33.8459,34.0067,33.804,33.9298,773000.0
2009-08-14 09:30:00,48.5,48.5,47.52,47.59,282600.0,33.9018,33.9018,33.2168,33.2657,282600.0
2009-08-14 10:00:00,47.54,47.77,47.27,47.49,332100.0,33.2308,33.3915,33.042,33.1958,332100.0
2009-08-14 10:30:00,47.48,47.57,47.0,47.25,281600.0,33.1888,33.2517,32.8533,33.0281,281600.0
2009-08-14 11:00:00,47.25,47.41,46.98,46.98,225300.0,33.0281,33.1399,32.8393,32.8393,225300.0
2009-08-14 11:30:00,46.99,47.13,46.84,47.06,157300.0,32.8463,32.9442,32.7415,32.8953,157300.0
2009-08-14 12:00:00,47.06,47.08,46.97,47.01,113800.0,32.8953,32.9092,32.8323,32.8603,113800.0
2009-08-14 12:30:00,46.99,47.21,46.97,47.18,100300.0,32.8463,33.0001,32.8323,32.9791,100300.0
2009-08-14 13:00:00,47.19,47.26,47.09,47.12,140600.0,32.9861,33.0351,32.9162,32.9372,140600.0
2009-08-14 13:30:00,47.11,47.15,46.99,47.04,110700.0,32.9302,32.9582,32.8463,32.8813,110700.0
2009-08-14 14:00:00,47.04,47.07,46.85,46.86,156700.0,32.8813,32.9022,32.7485,32.7555,156700.0
2009-08-14 14:30:00,46.86,46.98,46.84,46.93,148900.0,32.7555,32.8393,32.7415,32.8044,148900.0
2009-08-14 15:00:00,46.93,47.05,46.87,46.88,244600.0,32.8044,32.8883,32.7624,32.7694,244600.0
2009-08-14 15:30:00,46.88,47.34,46.88,47.31,600000.0,32.7694,33.091,32.7694,33.07,600000.0
2009-08-17 09:30:00,46.44,46.49,45.09,45.37,391000.0,32.4619,32.4968,31.5182,31.7139,391000.0
2009-08-17 10:00:00,45.37,45.66,45.13,45.59,172300.0,31.7139,31.9166,31.5462,31.8677,172300.0
2009-08-17 10:30:00,45.58,45.69,45.45,45.47,161000.0,31.8607,31.9376,31.7699,31.7838,161000.0
2009-08-17 11:00:00,45.46,45.47,45.13,45.35,277000.0,31.7768,31.7838,31.5462,31.7,277000.0
2009-08-17 11:30:00,45.36,45.83,45.29,45.73,202100.0,31.7069,32.0355,31.658,31.9656,202100.0
2009-08-17 12:00:00,45.74,45.76,45.48,45.61,91500.0,31.9726,31.9865,31.7908,31.8817,91500.0
2009-08-17 12:30:00,45.62,45.62,45.48,45.6,84700.0,31.8887,31.8887,31.7908,31.8747,84700.0
2009-08-17 13:00:00,45.6,45.6,45.32,45.37,117000.0,31.8747,31.8747,31.679,31.7139,117000.0
2009-08-17 13:30:00,45.38,45.53,45.26,45.51,101200.0,31.7209,31.8258,31.637,31.8118,101200.0
2009-08-17 14:00:00,45.49,45.49,45.35,45.43,77700.0,31.7978,31.7978,31.7,31.7559,77700.0
2009-08-17 14:30:00,45.44,45.47,45.23,45.3,161000.0,31.7629,31.7838,31.6161,31.665,161000.0
2009-08-17 15:00:00,45.3,45.45,45.21,45.29,285800.0,31.665,31.7699,31.6021,31.658,285800.0
2009-08-17 15:30:00,45.29,45.43,45.12,45.29,698900.0,31.658,31.7559,31.5392,31.658,698900.0
2009-08-18 09:30:00,45.44,46.0,45.33,45.57,157800.0,31.7629,32.1543,31.686,31.8537,157800.0
2009-08-18 10:00:00,45.58,46.1,45.57,45.66,140400.0,31.8607,32.2242,31.8537,31.9166,140400.0
2009-08-18 10:30:00,45.66,45.76,45.5,45.52,254800.0,31.9166,31.9865,31.8048,31.8188,254800.0
2009-08-18 11:00:00,45.44,45.62,45.34,45.57,244600.0,31.7629,31.8887,31.693,31.8537,244600.0
2009-08-18 11:30:00,45.58,45.83,45.57,45.66,142300.0,31.8607,32.0355,31.8537,31.9166,142300.0
2009-08-18 12:00:00,45.66,45.91,45.64,45.64,155100.0,31.9166,32.0914,31.9027,31.9027,155100.0
2009-08-18 12:30:00,45.65,45.79,45.59,45.76,126400.0,31.9097,32.0075,31.8677,31.9865,126400.0
2009-08-18 13:00:00,45.76,45.8,45.63,45.76,106400.0,31.9865,32.0145,31.8957,31.9865,106400.0
2009-08-18 13:30:00,45.78,45.93,45.72,45.87,127200.0,32.0005,32.1054,31.9586,32.0634,127200.0
2009-08-18 14:00:00,45.87,46.01,45.86,45.99,116400.0,32.0634,32.1613,32.0564,32.1473,116400.0
2009-08-18 14:30:00,46.0,46.03,45.86,45.96,170600.0,32.1543,32.1753,32.0564,32.1263,170600.0
2009-08-18 15:00:00,45.96,46.09,45.89,45.96,248900.0,32.1263,32.2172,32.0774,32.1263,248900.0
2009-08-18 15:30:00,45.98,46.19,45.95,46.09,584000.0,32.1403,32.2871,32.1194,32.2172,584000.0
2009-08-19 09:30:00,45.6,45.85,45.0,45.59,321800.0,31.8747,32.0495,31.4553,31.8677,321800.0
2009-08-19 10:00:00,45.63,46.05,45.54,45.67,123200.0,31.8957,32.1893,31.8328,31.9236,123200.0
2009-08-19 10:30:00,45.68,46.07,45.51,45.56,195000.0,31.9306,32.2032,31.8118,31.8467,195000.0
2009-08-19 11:00:00,45.54,45.7,45.4,45.48,145000.0,31.8328,31.9446,31.7349,31.7908,145000.0
2009-08-19 11:30:00,45.48,46.05,45.41,46.02,120600.0,31.7908,32.1893,31.7419,32.1683,120600.0
2009-08-19 12:00:00,46.03,46.31,45.87,45.92,234900.0,32.1753,32.371,32.0634,32.0984,234900.0
2009-08-19 12:30:00,45.91,45.94,45.76,45.91,96800.0,32.0914,32.1124,31.9865,32.0914,96800.0
2009-08-19 13:00:00,45.91,46.21,45.89,46.02,142900.0,32.0914,32.3011,32.0774,32.1683,142900.0
2009-08-19 13:30:00,46.03,46.06,45.95,46.03,101000.0,32.1753,32.1962,32.1194,32.1753,101000.0
2009-08-19 14:00:00,46.03,46.07,45.8,45.8,136300.0,32.1753,32.2032,32.0145,32.0145,136300.0
2009-08-19 14:30:00,45.8,45.84,45.64,45.72,195300.0,32.0145,32.0425,31.9027,31.9586,195300.0
2009-08-19 15:00:00,45.72,45.72,45.39,45.6,260800.0,31.9586,31.9586,31.7279,31.8747,260800.0
2009-08-19 15:30:00,45.58,45.74,45.5,45.72,643300.0,31.8607,31.9726,31.8048,31.9586,643300.0
2009-08-20 09:30:00,45.81,46.3,45.35,46.29,248800.0,32.0215,32.364,31.7,32.357,248800.0
2009-08-20 10:00:00,46.3,46.47,46.0,46.22,282200.0,32.364,32.4828,32.1543,32.3081,282200.0
2009-08-20 10:30:00,46.22,46.55,46.16,46.49,279600.0,32.3081,32.5388,32.2661,32.4968,279600.0
2009-08-20 11:00:00,46.47,46.5,46.32,46.4,210500.0,32.4828,32.5038,32.378,32.4339,210500.0
2009-08-20 11:30:00,46.4,46.54,46.29,46.34,239400.0,32.4339,32.5318,32.357,32.392,239400.0
2009-08-20 12:00:00,46.35,46.42,46.32,46.35,139100.0,32.399,32.4479,32.378,32.399,139100.0
2009-08-20 12:30:00,46.35,46.36,46.26,46.3,238700.0,32.399,32.4059,32.336,32.364,238700.0
2009-08-20 13:00:00,46.29,46.31,46.13,46.14,179300.0,32.357,32.371,32.2452,32.2522,179300.0
2009-08-20 13:30:00,46.14,46.17,46.01,46.05,211200.0,32.2522,32.2731,32.1613,32.1893,211200.0
2009-08-20 14:00:00,46.05,46.2,46.05,46.12,173100.0,32.1893,32.2941,32.1893,32.2382,173100.0
2009-08-20 14:30:00,46.14,46.3,46.09,46.3,270600.0,32.2522,32.364,32.2172,32.364,270600.0
2009-08-20 15:00:00,46.3,46.47,46.26,46.44,418600.0,32.364,32.4828,32.336,32.4619,418600.0
2009-08-20 15:30:00,46.45,46.72,46.42,46.47,906900.0,32.4689,32.6576,32.4479,32.4828,906900.0
2009-08-21 09:30:00,46.69,46.94,46.3,46.76,592300.0,32.6366,32.8114,32.364,32.6856,592300.0
2009-08-21 10:00:00,46.81,47.4,46.79,47.32,277300.0,32.7205,33.1329,32.7065,33.077,277300.0
2009-08-21 10:30:00,47.3,47.5,47.3,47.34,142000.0,33.063,33.2028,33.063,33.091,142000.0
2009-08-21 11:00:00,47.35,47.73,47.35,47.59,295100.0,33.098,33.3636,33.098,33.2657,295100.0
2009-08-21 11:30:00,47.59,47.86,47.57,47.73,115900.0,33.2657,33.4545,33.2517,33.3636,115900.0
2009-08-21 12:00:00,47.72,47.74,47.51,47.57,96400.0,33.3566,33.3706,33.2098,33.2517,96400.0
2009-08-21 12:30:00,47.57,47.59,47.45,47.54,89100.0,33.2517,33.2657,33.1679,33.2308,89100.0
2009-08-21 13:00:00,47.53,47.56,47.42,47.45,105800.0,33.2238,33.2448,33.1469,33.1679,105800.0
2009-08-21 13:30:00,47.45,47.47,47.26,47.31,95800.0,33.1679,33.1818,33.0351,33.07,95800.0
2009-08-21 14:00:00,47.3,47.4,47.23,47.33,76900.0,33.063,33.1329,33.0141,33.084,76900.0
2009-08-21 14:30:00,47.34,47.41,47.31,47.38,72700.0,33.091,33.1399,33.07,33.1189,72700.0
2009-08-21 15:00:00,47.38,47.59,47.34,47.54,234300.0,33.1189,33.2657,33.091,33.2308,234300.0
2009-08-21 15:30:00,47.54,47.6,47.45,47.51,446600.0,33.2308,33.2727,33.1679,33.2098,446600.0
2009-08-24 09:30:00,47.63,47.94,47.52,47.73,154600.0,33.2937,33.5104,33.2168,33.3636,154600.0
2009-08-24 10:00:00,47.76,48.0,47.76,47.94,106800.0,33.3846,33.5523,33.3846,33.5104,106800.0
2009-08-24 10:30:00,47.95,47.95,47.65,47.79,156800.0,33.5174,33.5174,33.3077,33.4055,156800.0
2009-08-24 11:00:00,47.8,47.82,47.49,47.51,144600.0,33.4125,33.4265,33.1958,33.2098,144600.0
2009-08-24 11:30:00,47.52,47.52,47.19,47.19,107200.0,33.2168,33.2168,32.9861,32.9861,107200.0
2009-08-24 12:00:00,47.2,47.36,47.17,47.25,94000.0,32.9931,33.105,32.9721,33.0281,94000.0
2009-08-24 12:30:00,47.25,47.3,47.04,47.06,112600.0,33.0281,33.063,32.8813,32.8953,112600.0
2009-08-24 13:00:00,47.06,47.07,46.65,46.65,222300.0,32.8953,32.9022,32.6087,32.6087,222300.0
2009-08-24 13:30:00,46.65,46.72,46.55,46.71,208000.0,32.6087,32.6576,32.5388,32.6506,208000.0
2009-08-24 14:00:00,46.7,46.83,46.6,46.81,157700.0,32.6436,32.7345,32.5737,32.7205,157700.0
2009-08-24 14:30:00,46.82,46.85,46.73,46.81,131200.0,32.7275,32.7485,32.6646,32.7205,131200.0
2009-08-24 15:00:00,46.81,46.98,46.59,46.88,370000.0,32.7205,32.8393,32.5667,32.7694,370000.0
2009-08-24 15:30:00,46.87,47.06,46.76,47.0,506900.0,32.7624,32.8953,32.6856,32.8533,506900.0
2009-08-25 09:30:00,47.42,47.8,47.2,47.71,174000.0,33.1469,33.4125,32.9931,33.3496,174000.0
2009-08-25 10:00:00,47.72,47.96,47.26,47.26,262800.0,33.3566,33.5244,33.0351,33.0351,262800.0
2009-08-25 10:30:00,47.25,47.52,47.21,47.39,168000.0,33.0281,33.2168,33.0001,33.1259,168000.0
2009-08-25 11:00:00,47.39,47.6,47.37,47.56,148700.0,33.1259,33.2727,33.1119,33.2448,148700.0
2009-08-25 11:30:00,47.55,47.56,47.17,47.19,111100.0,33.2378,33.2448,32.9721,32.9861,111100.0
2009-08-25 12:00:00,47.19,47.34,47.06,47.29,78000.0,32.9861,33.091,32.8953,33.056,78000.0
2009-08-25 12:30:00,47.29,47.42,47.02,47.08,119500.0,33.056,33.1469,32.8673,32.9092,119500.0
2009-08-25 13:00:00,47.08,47.3,46.94,47.0,110400.0,32.9092,33.063,32.8114,32.8533,110400.0
2009-08-25 13:30:00,46.98,47.18,46.95,47.01,78800.0,32.8393,32.9791,32.8184,32.8603,78800.0
2009-08-25 14:00:00,47.0,47.28,46.96,47.15,120300.0,32.8533,33.049,32.8254,32.9582,120300.0
2009-08-25 14:30:00,47.14,47.15,46.86,46.92,115600.0,32.9512,32.9582,32.7555,32.7974,115600.0
2009-08-25 15:00:00,46.94,47.05,46.92,47.0,197100.0,32.8114,32.8883,32.7974,32.8533,197100.0
2009-08-25 15:30:00,46.98,47.02,46.76,46.84,594300.0,32.8393,32.8673,32.6856,32.7415,594300.0
2009-08-26 09:30:00,46.72,47.0,46.17,46.43,208500.0,32.6576,32.8533,32.2731,32.4549,208500.0
2009-08-26 10:00:00,46.46,47.21,46.42,46.94,269000.0,32.4758,33.0001,32.4479,32.8114,269000.0
2009-08-26 10:30:00,46.94,47.08,46.58,46.68,173000.0,32.8114,32.9092,32.5597,32.6296,173000.0
2009-08-26 11:00:00,46.69,46.72,46.31,46.37,124000.0,32.6366,32.6576,32.371,32.4129,124000.0
2009-08-26 11:30:00,46.36,46.68,46.2,46.64,165900.0,32.4059,32.6296,32.2941,32.6017,165900.0
2009-08-26 12:00:00,46.63,46.63,46.29,46.37,169100.0,32.5947,32.5947,32.357,32.4129,169100.0
2009-08-26 12:30:00,46.37,46.62,46.27,46.6,186600.0,32.4129,32.5877,32.343,32.5737,186600.0
2009-08-26 13:00:00,46.61,46.65,46.41,46.63,226800.0,32.5807,32.6087,32.4409,32.5947,226800.0
2009-08-26 13:30:00,46.63,46.8,46.57,46.79,128800.0,32.5947,32.7135,32.5527,32.7065,128800.0
2009-08-26 14:00:00,46.79,46.83,46.54,46.54,86800.0,32.7065,32.7345,32.5318,32.5318,86800.0
2009-08-26 14:30:00,46.53,46.65,46.29,46.29,219200.0,32.5248,32.6087,32.357,32.357,219200.0
2009-08-26 15:00:00,46.31,46.41,46.23,46.24,315800.0,32.371,32.4409,32.3151,32.3221,315800.0
2009-08-26 15:30:00,46.25,46.29,46.03,46.23,615100.0,32.3291,32.357,32.1753,32.3151,615100.0
2009-08-27 09:30:00,46.23,46.71,45.54,45.56,260800.0,32.3151,32.6506,31.8328,31.8467,260800.0
2009-08-27 10:00:00,45.53,45.7,45.22,45.55,146900.0,31.8258,31.9446,31.6091,31.8398,146900.0
2009-08-27 10:30:00,45.54,45.65,45.05,45.21,191700.0,31.8328,31.9097,31.4902,31.6021,191700.0
2009-08-27 11:00:00,45.2,45.58,45.14,45.5,170000.0,31.5951,31.8607,31.5532,31.8048,170000.0
2009-08-27 11:30:00,45.5,45.73,45.32,45.68,121200.0,31.8048,31.9656,31.679,31.9306,121200.0
2009-08-27 12:00:00,45.69,45.89,45.58,45.87,128700.0,31.9376,32.0774,31.8607,32.0634,128700.0
2009-08-27 12:30:00,45.86,45.94,45.54,45.67,153000.0,32.0564,32.1124,31.8328,31.9236,153000.0
2009-08-27 13:00:00,45.66,45.8,45.63,45.73,92300.0,31.9166,32.0145,31.8957,31.9656,92300.0
2009-08-27 13:30:00,45.74,46.3,45.74,46.29,201200.0,31.9726,32.364,31.9726,32.357,201200.0
2009-08-27 14:00:00,46.3,46.63,46.3,46.58,283600.0,32.364,32.5947,32.364,32.5597,283600.0
2009-08-27 14:30:00,46.59,46.8,46.52,46.54,291700.0,32.5667,32.7135,32.5178,32.5318,291700.0
2009-08-27 15:00:00,46.55,46.68,46.42,46.47,289600.0,32.5388,32.6296,32.4479,32.4828,289600.0
2009-08-27 15:30:00,46.49,46.58,46.41,46.48,304800.0,32.4968,32.5597,32.4409,32.4898,304800.0
2009-08-28 09:30:00,46.93,47.28,46.59,46.59,258200.0,32.8044,33.049,32.5667,32.5667,258200.0
2009-08-28 10:00:00,46.63,47.24,46.59,46.75,291800.0,32.5947,33.0211,32.5667,32.6786,291800.0
2009-08-28 10:30:00,46.75,47.09,46.64,46.94,131900.0,32.6786,32.9162,32.6017,32.8114,131900.0
2009-08-28 11:00:00,46.94,47.02,46.71,46.96,116800.0,32.8114,32.8673,32.6506,32.8254,116800.0
2009-08-28 11:30:00,46.98,47.03,46.82,46.85,117000.0,32.8393,32.8743,32.7275,32.7485,117000.0
2009-08-28 12:00:00,46.84,46.86,46.2,46.26,271400.0,32.7415,32.7555,32.2941,32.336,271400.0
2009-08-28 12:30:00,46.27,46.67,46.26,46.67,126900.0,32.343,32.6226,32.336,32.6226,126900.0
2009-08-28 13:00:00,46.66,46.92,46.62,46.81,152200.0,32.6157,32.7974,32.5877,32.7205,152200.0
2009-08-28 13:30:00,46.81,46.92,46.7,46.72,82800.0,32.7205,32.7974,32.6436,32.6576,82800.0
2009-08-28 14:00:00,46.71,46.95,46.65,46.9,131900.0,32.6506,32.8184,32.6087,32.7834,131900.0
2009-08-28 14:30:00,46.9,47.05,46.77,46.98,193900.0,32.7834,32.8883,32.6925,32.8393,193900.0
2009-08-28 15:00:00,47.0,47.07,46.91,46.97,222900.0,32.8533,32.9022,32.7904,32.8323,222900.0
2009-08-28 15:30:00,46.97,47.06,46.83,46.92,428400.0,32.8323,32.8953,32.7345,32.7974,428400.0
2009-08-31 09:30:00,46.1,46.6,45.95,46.26,245300.0,32.2242,32.5737,32.1194,32.336,245300.0
2009-08-31 10:00:00,46.26,46.45,46.07,46.2,149300.0,32.336,32.4689,32.2032,32.2941,149300.0
2009-08-31 10:30:00,46.2,46.44,46.06,46.14,120600.0,32.2941,32.4619,32.1962,32.2522,120600.0
2009-08-31 11:00:00,46.15,46.16,45.88,45.98,121100.0,32.2592,32.2661,32.0704,32.1403,121100.0
2009-08-31 11:30:00,45.99,46.08,45.79,45.92,91700.0,32.1473,32.2102,32.0075,32.0984,91700.0
2009-08-31 12:00:00,45.91,46.03,45.83,45.88,53400.0,32.0914,32.1753,32.0355,32.0704,53400.0
2009-08-31 12:30:00,45.9,46.01,45.74,45.98,70600.0,32.0844,32.1613,31.9726,32.1403,70600.0
2009-08-31 13:00:00,46.0,46.0,45.89,45.91,57900.0,32.1543,32.1543,32.0774,32.0914,57900.0
2009-08-31 13:30:00,45.91,45.97,45.82,45.85,66200.0,32.0914,32.1333,32.0285,32.0495,66200.0
2009-08-31 14:00:00,45.86,45.86,45.65,45.77,122100.0,32.0564,32.0564,31.9097,31.9935,122100.0
2009-08-31 14:30:00,45.76,45.98,45.74,45.83,158000.0,31.9865,32.1403,31.9726,32.0355,158000.0
2009-08-31 15:00:00,45.79,45.84,45.66,45.77,278800.0,32.0075,32.0425,31.9166,31.9935,278800.0
2009-08-31 15:30:00,45.77,45.89,45.7,45.85,514100.0,31.9935,32.0774,31.9446,32.0495,514100.0
2009-09-01 09:30:00,45.65,46.65,45.53,46.65,314900.0,31.9097,32.6087,31.8258,32.6087,314900.0
2009-09-01 10:00:00,46.66,46.8,46.13,46.56,240600.0,32.6157,32.7135,32.2452,32.5457,240600.0
2009-09-01 10:30:00,46.54,46.58,46.09,46.22,106900.0,32.5318,32.5597,32.2172,32.3081,106900.0
2009-09-01 11:00:00,46.22,46.25,45.5,45.54,231200.0,32.3081,32.3291,31.8048,31.8328,231200.0
2009-09-01 11:30:00,45.52,45.77,45.13,45.34,355700.0,31.8188,31.9935,31.5462,31.693,355700.0
2009-09-01 12:00:00,45.4,45.66,45.23,45.37,128600.0,31.7349,31.9166,31.6161,31.7139,128600.0
2009-09-01 12:30:00,45.34,45.52,45.28,45.4,102900.0,31.693,31.8188,31.651,31.7349,102900.0
2009-09-01 13:00:00,45.42,45.54,45.19,45.51,155800.0,31.7489,31.8328,31.5881,31.8118,155800.0
2009-09-01 13:30:00,45.51,45.51,45.22,45.31,119200.0,31.8118,31.8118,31.6091,31.672,119200.0
2009-09-01 14:00:00,45.35,45.45,45.26,45.39,120200.0,31.7,31.7699,31.637,31.7279,120200.0
2009-09-01 14:30:00,45.38,45.53,45.28,45.47,176100.0,31.7209,31.8258,31.651,31.7838,176100.0
2009-09-01 15:00:00,45.48,45.61,45.32,45.38,208400.0,31.7908,31.8817,31.679,31.7209,208400.0
2009-09-01 15:30:00,45.4,45.53,45.19,45.34,418000.0,31.7349,31.8258,31.5881,31.693,418000.0
2009-09-02 09:30:00,45.25,45.25,44.24,44.72,315700.0,31.6301,31.6301,30.9241,31.2596,315700.0
2009-09-02 10:00:00,44.7,45.07,44.6,44.85,139500.0,31.2456,31.5042,31.1757,31.3504,139500.0
2009-09-02 10:30:00,44.85,45.23,44.7,45.16,157800.0,31.3504,31.6161,31.2456,31.5671,157800.0
2009-09-02 11:00:00,45.15,45.15,44.84,45.11,158700.0,31.5602,31.5602,31.3435,31.5322,158700.0
2009-09-02 11:30:00,45.12,45.26,45.04,45.09,170800.0,31.5392,31.637,31.4833,31.5182,170800.0
2009-09-02 12:00:00,45.09,45.12,44.89,44.93,159400.0,31.5182,31.5392,31.3784,31.4064,159400.0
2009-09-02 12:30:00,44.93,44.98,44.78,44.82,149000.0,31.4064,31.4413,31.3015,31.3295,149000.0
2009-09-02 13:00:00,44.82,44.82,44.68,44.77,89900.0,31.3295,31.3295,31.2316,31.2945,89900.0
2009-09-02 13:30:00,44.77,44.77,44.62,44.65,67800.0,31.2945,31.2945,31.1897,31.2106,67800.0
2009-09-02 14:00:00,44.64,44.83,44.62,44.78,111300.0,31.2037,31.3365,31.1897,31.3015,111300.0
2009-09-02 14:30:00,44.76,44.87,44.72,44.76,204900.0,31.2875,31.3644,31.2596,31.2875,204900.0
2009-09-02 15:00:00,44.75,44.88,44.67,44.74,268500.0,31.2805,31.3714,31.2246,31.2736,268500.0
2009-09-02 15:30:00,44.74,44.82,44.43,44.45,689600.0,31.2736,31.3295,31.0569,31.0708,689600.0
2009-09-03 09:30:00,44.89,45.34,44.71,45.22,377100.0,31.3784,31.693,31.2526,31.6091,377100.0
2009-09-03 10:00:00,45.22,45.51,44.7,45.13,403700.0,31.6091,31.8118,31.2456,31.5462,403700.0
2009-09-03 10:30:00,45.12,45.43,45.01,45.34,154800.0,31.5392,31.7559,31.4623,31.693,154800.0
2009-09-03 11:00:00,45.33,45.67,45.33,45.63,258500.0,31.686,31.9236,31.686,31.8957,258500.0
2009-09-03 11:30:00,45.62,45.95,45.61,45.83,188000.0,31.8887,32.1194,31.8817,32.0355,188000.0
2009-09-03 12:00:00,45.84,45.93,45.8,45.87,215200.0,32.0425,32.1054,32.0145,32.0634,215200.0
2009-09-03 12:30:00,45.88,46.06,45.82,46.03,124500.0,32.0704,32.1962,32.0285,32.1753,124500.0
2009-09-03 13:00:00,46.04,46.14,46.02,46.09,167300.0,32.1823,32.2522,32.1683,32.2172,167300.0
2009-09-03 13:30:00,46.11,46.36,46.1,46.35,231400.0,32.2312,32.4059,32.2242,32.399,231400.0
2009-09-03 14:00:00,46.34,46.4,46.22,46.26,256300.0,32.392,32.4339,32.3081,32.336,256300.0
2009-09-03 14:30:00,46.25,46.52,46.21,46.46,332700.0,32.3291,32.5178,32.3011,32.4758,332700.0
2009-09-03 15:00:00,46.47,46.91,46.37,46.73,447800.0,32.4828,32.7904,32.4129,32.6646,447800.0
2009-09-03 15:30:00,46.73,46.96,46.67,46.81,856800.0,32.6646,32.8254,32.6226,32.7205,856800.0
2009-09-04 09:30:00,46.74,46.96,46.43,46.54,207600.0,32.6716,32.8254,32.4549,32.5318,207600.0
2009-09-04 10:00:00,46.54,47.37,46.54,47.19,252700.0,32.5318,33.1119,32.5318,32.9861,252700.0
2009-09-04 10:30:00,47.16,47.45,47.08,47.36,202800.0,32.9652,33.1679,32.9092,33.105,202800.0
2009-09-04 11:00:00,47.39,47.39,46.98,47.01,198700.0,33.1259,33.1259,32.8393,32.8603,198700.0
2009-09-04 11:30:00,47.0,47.32,46.97,47.31,108400.0,32.8533,33.077,32.8323,33.07,108400.0
2009-09-04 12:00:00,47.34,47.72,47.25,47.54,179700.0,33.091,33.3566,33.0281,33.2308,179700.0
2009-09-04 12:30:00,47.56,48.0,47.54,47.98,186000.0,33.2448,33.5523,33.2308,33.5383,186000.0
2009-09-04 13:00:00,47.98,48.18,47.85,48.12,220900.0,33.5383,33.6781,33.4475,33.6362,220900.0
2009-09-04 13:30:00,48.13,48.16,47.98,48.06,162600.0,33.6432,33.6642,33.5383,33.5943,162600.0
2009-09-04 14:00:00,48.06,48.16,47.94,47.94,147200.0,33.5943,33.6642,33.5104,33.5104,147200.0
2009-09-04 14:30:00,47.94,48.2,47.94,48.11,255600.0,33.5104,33.6921,33.5104,33.6292,255600.0
2009-09-04 15:00:00,48.13,48.16,47.87,47.96,232200.0,33.6432,33.6642,33.4614,33.5244,232200.0
2009-09-04 15:30:00,47.95,48.06,47.87,47.96,661300.0,33.5174,33.5943,33.4614,33.5244,661300.0
2009-09-08 09:30:00,48.34,48.67,48.09,48.09,361100.0,33.79,34.0207,33.6152,33.6152,361100.0
2009-09-08 10:00:00,48.07,48.28,47.98,48.24,208600.0,33.6012,33.748,33.5383,33.7201,208600.0
2009-09-08 10:30:00,48.25,48.47,48.1,48.14,131300.0,33.7271,33.8809,33.6222,33.6502,131300.0
2009-09-08 11:00:00,48.14,48.19,48.04,48.06,138100.0,33.6502,33.6851,33.5803,33.5943,138100.0
2009-09-08 11:30:00,48.06,48.06,47.81,47.88,124000.0,33.5943,33.5943,33.4195,33.4684,124000.0
2009-09-08 12:00:00,47.87,47.9,47.69,47.74,203300.0,33.4614,33.4824,33.3356,33.3706,203300.0
2009-09-08 12:30:00,47.74,47.75,47.56,47.58,140400.0,33.3706,33.3776,33.2448,33.2587,140400.0
2009-09-08 13:00:00,47.56,47.58,47.38,47.45,174400.0,33.2448,33.2587,33.1189,33.1679,174400.0
2009-09-08 13:30:00,47.46,47.77,47.43,47.73,289100.0,33.1749,33.3915,33.1539,33.3636,289100.0
2009-09-08 14:00:00,47.73,47.75,47.47,47.58,166800.0,33.3636,33.3776,33.1818,33.2587,166800.0
2009-09-08 14:30:00,47.58,47.65,47.48,47.51,202200.0,33.2587,33.3077,33.1888,33.2098,202200.0
2009-09-08 15:00:00,47.49,47.7,47.41,47.68,260400.0,33.1958,33.3426,33.1399,33.3286,260400.0
2009-09-08 15:30:00,47.68,47.72,47.51,47.53,586900.0,33.3286,33.3566,33.2098,33.2238,586900.0
2009-09-09 09:30:00,47.3,48.0,47.3,47.9,230200.0,33.063,33.5523,33.063,33.4824,230200.0
2009-09-09 10:00:00,47.9,48.35,47.86,48.35,239200.0,33.4824,33.797,33.4545,33.797,239200.0
2009-09-09 10:30:00,48.35,48.9,48.33,48.8,421300.0,33.797,34.1814,33.783,34.1115,421300.0
2009-09-09 11:00:00,48.8,48.95,48.6,48.8,390200.0,34.1115,34.2164,33.9717,34.1115,390200.0
2009-09-09 11:30:00,48.81,48.99,48.78,48.92,445900.0,34.1185,34.2443,34.0975,34.1954,445900.0
2009-09-09 12:00:00,48.91,49.04,48.88,48.98,423300.0,34.1884,34.2793,34.1674,34.2373,423300.0
2009-09-09 12:30:00,48.98,49.07,48.97,49.07,227900.0,34.2373,34.3003,34.2304,34.3003,227900.0
2009-09-09 13:00:00,49.07,49.26,48.99,49.1,280500.0,34.3003,34.4331,34.2443,34.3212,280500.0
2009-09-09 13:30:00,49.08,49.09,48.88,48.88,224600.0,34.3072,34.3142,34.1674,34.1674,224600.0
2009-09-09 14:00:00,48.89,48.98,48.35,48.51,287600.0,34.1744,34.2373,33.797,33.9088,287600.0
2009-09-09 14:30:00,48.51,48.62,48.22,48.33,166000.0,33.9088,33.9857,33.7061,33.783,166000.0
2009-09-09 15:00:00,48.33,48.54,48.29,48.44,276200.0,33.783,33.9298,33.755,33.8599,276200.0
2009-09-09 15:30:00,48.45,48.61,48.25,48.4,593400.0,33.8669,33.9787,33.7271,33.8319,593400.0
2009-09-10 09:30:00,48.47,48.94,48.01,48.66,202100.0,33.8809,34.2094,33.5593,34.0137,202100.0
2009-09-10 10:00:00,48.68,48.93,48.58,48.87,247700.0,34.0276,34.2024,33.9577,34.1605,247700.0
2009-09-10 10:30:00,48.87,49.17,48.83,49.17,141800.0,34.1605,34.3702,34.1325,34.3702,141800.0
2009-09-10 11:00:00,49.19,49.32,48.86,48.88,122400.0,34.3841,34.475,34.1535,34.1674,122400.0
2009-09-10 11:30:00,48.9,48.92,48.75,48.8,153900.0,34.1814,34.1954,34.0766,34.1115,153900.0
2009-09-10 12:00:00,48.81,48.89,48.74,48.87,70100.0,34.1185,34.1744,34.0696,34.1605,70100.0
2009-09-10 12:30:00,48.87,48.99,48.86,48.94,67800.0,34.1605,34.2443,34.1535,34.2094,67800.0
2009-09-10 13:00:00,48.93,49.09,48.88,49.04,234800.0,34.2024,34.3142,34.1674,34.2793,234800.0
2009-09-10 13:30:00,49.04,49.48,48.98,49.44,183600.0,34.2793,34.5868,34.2373,34.5589,183600.0
2009-09-10 14:00:00,49.44,49.5,49.4,49.48,166900.0,34.5589,34.6008,34.5309,34.5868,166900.0
2009-09-10 14:30:00,49.47,49.49,49.34,49.35,139700.0,34.5799,34.5938,34.489,34.496,139700.0
2009-09-10 15:00:00,49.34,49.4,49.08,49.21,231600.0,34.489,34.5309,34.3072,34.3981,231600.0
2009-09-10 15:30:00,49.2,49.31,49.14,49.24,633000.0,34.3911,34.468,34.3492,34.4191,633000.0
2009-09-11 09:30:00,49.48,50.1,49.31,49.88,408900.0,34.5868,35.0202,34.468,34.8665,408900.0
2009-09-11 10:00:00,49.91,50.04,48.79,48.85,677900.0,34.8874,34.9783,34.1045,34.1465,677900.0
2009-09-11 10:30:00,48.86,49.32,48.84,49.22,416900.0,34.1535,34.475,34.1395,34.4051,416900.0
2009-09-11 11:00:00,49.24,49.5,49.2,49.39,285600.0,34.4191,34.6008,34.3911,34.5239,285600.0
2009-09-11 11:30:00,49.39,49.41,48.65,48.91,380300.0,34.5239,34.5379,34.0067,34.1884,380300.0
2009-09-11 12:00:00,48.89,48.98,48.59,48.61,262800.0,34.1744,34.2373,33.9647,33.9787,262800.0
2009-09-11 12:30:00,48.61,48.61,48.22,48.36,250100.0,33.9787,33.9787,33.7061,33.804,250100.0
2009-09-11 13:00:00,48.35,48.54,48.35,48.51,160000.0,33.797,33.9298,33.797,33.9088,160000.0
2009-09-11 13:30:00,48.51,48.58,48.28,48.29,169200.0,33.9088,33.9577,33.748,33.755,169200.0
2009-09-11 14:00:00,48.3,48.45,48.12,48.22,299700.0,33.762,33.8669,33.6362,33.7061,299700.0
2009-09-11 14:30:00,48.22,48.65,48.2,48.6,182900.0,33.7061,34.0067,33.6921,33.9717,182900.0
2009-09-11 15:00:00,48.6,48.88,48.58,48.85,211700.0,33.9717,34.1674,33.9577,34.1465,211700.0
2009-09-11 15:30:00,48.85,48.93,48.6,48.7,532800.0,34.1465,34.2024,33.9717,34.0416,532800.0
2009-09-14 09:30:00,48.38,48.62,48.0,48.37,175400.0,33.8179,33.9857,33.5523,33.811,175400.0
2009-09-14 10:00:00,48.38,48.63,48.17,48.56,129300.0,33.8179,33.9927,33.6712,33.9438,129300.0
2009-09-14 10:30:00,48.53,49.33,48.52,49.05,333300.0,33.9228,34.482,33.9158,34.2863,333300.0
2009-09-14 11:00:00,49.06,49.28,49.02,49.05,148500.0,34.2933,34.447,34.2653,34.2863,148500.0
2009-09-14 11:30:00,49.06,49.11,48.93,49.02,84700.0,34.2933,34.3282,34.2024,34.2653,84700.0
2009-09-14 12:00:00,49.03,49.08,48.81,49.0,70200.0,34.2723,34.3072,34.1185,34.2513,70200.0
2009-09-14 12:30:00,48.99,49.01,48.88,48.94,59900.0,34.2443,34.2583,34.1674,34.2094,59900.0
2009-09-14 13:00:00,48.95,48.95,48.8,48.86,50400.0,34.2164,34.2164,34.1115,34.1535,50400.0
2009-09-14 13:30:00,48.86,49.04,48.85,48.97,131800.0,34.1535,34.2793,34.1465,34.2304,131800.0
2009-09-14 14:00:00,48.97,49.16,48.9,49.16,94900.0,34.2304,34.3632,34.1814,34.3632,94900.0
2009-09-14 14:30:00,49.15,49.25,49.02,49.16,119700.0,34.3562,34.4261,34.2653,34.3632,119700.0
2009-09-14 15:00:00,49.15,49.21,49.04,49.07,97800.0,34.3562,34.3981,34.2793,34.3003,97800.0
2009-09-14 15:30:00,49.06,49.15,49.02,49.04,451100.0,34.2933,34.3562,34.2653,34.2793,451100.0
2009-09-15 09:30:00,49.34,49.34,48.44,48.63,230200.0,34.489,34.489,33.8599,33.9927,230200.0
2009-09-15 10:00:00,48.61,48.69,48.23,48.64,224000.0,33.9787,34.0346,33.7131,33.9997,224000.0
2009-09-15 10:30:00,48.64,49.03,48.52,48.73,395600.0,33.9997,34.2723,33.9158,34.0626,395600.0
2009-09-15 11:00:00,48.73,48.87,48.54,48.63,236000.0,34.0626,34.1605,33.9298,33.9927,236000.0
2009-09-15 11:30:00,48.63,48.85,48.59,48.78,200200.0,33.9927,34.1465,33.9647,34.0975,200200.0
2009-09-15 12:00:00,48.77,48.8,48.66,48.75,89200.0,34.0906,34.1115,34.0137,34.0766,89200.0
2009-09-15 12:30:00,48.74,48.8,48.68,48.78,109100.0,34.0696,34.1115,34.0276,34.0975,109100.0
2009-09-15 13:00:00,48.78,48.95,48.74,48.83,175100.0,34.0975,34.2164,34.0696,34.1325,175100.0
2009-09-15 13:30:00,48.85,48.89,48.78,48.81,111600.0,34.1465,34.1744,34.0975,34.1185,111600.0
2009-09-15 14:00:00,48.82,48.85,48.7,48.74,188000.0,34.1255,34.1465,34.0416,34.0696,188000.0
2009-09-15 14:30:00,48.74,48.84,48.73,48.84,271700.0,34.0696,34.1395,34.0626,34.1395,271700.0
2009-09-15 15:00:00,48.84,49.1,48.76,49.0,297100.0,34.1395,34.3212,34.0836,34.2513,297100.0
2009-09-15 15:30:00,48.97,48.99,48.71,48.79,605500.0,34.2304,34.2443,34.0486,34.1045,605500.0
2009-09-16 09:30:00,49.21,49.49,48.15,48.32,558400.0,34.3981,34.5938,33.6572,33.776,558400.0
2009-09-16 10:00:00,48.31,48.66,48.23,48.3,185100.0,33.769,34.0137,33.7131,33.762,185100.0
2009-09-16 10:30:00,48.3,48.38,47.97,48.08,333900.0,33.762,33.8179,33.5313,33.6082,333900.0
2009-09-16 11:00:00,48.07,48.09,47.92,47.94,176300.0,33.6012,33.6152,33.4964,33.5104,176300.0
2009-09-16 11:30:00,47.94,48.07,47.88,47.95,190900.0,33.5104,33.6012,33.4684,33.5174,190900.0
2009-09-16 12:00:00,47.96,47.97,47.62,47.65,701800.0,33.5244,33.5313,33.2867,33.3077,701800.0
2009-09-16 12:30:00,47.64,47.65,46.88,46.97,533400.0,33.3007,33.3077,32.7694,32.8323,533400.0
2009-09-16 13:00:00,46.96,47.6,46.96,47.36,462800.0,32.8254,33.2727,32.8254,33.105,462800.0
2009-09-16 13:30:00,47.36,47.41,47.09,47.16,362600.0,33.105,33.1399,32.9162,32.9652,362600.0
2009-09-16 14:00:00,47.18,47.41,47.17,47.36,287600.0,32.9791,33.1399,32.9721,33.105,287600.0
2009-09-16 14:30:00,47.36,47.49,47.23,47.34,350200.0,33.105,33.1958,33.0141,33.091,350200.0
2009-09-16 15:00:00,47.33,47.52,47.24,47.46,323000.0,33.084,33.2168,33.0211,33.1749,323000.0
2009-09-16 15:30:00,47.46,47.61,47.28,47.45,803600.0,33.1749,33.2797,33.049,33.1679,803600.0
2009-09-17 09:30:00,47.42,47.7,47.13,47.29,375800.0,33.1469,33.3426,32.9442,33.056,375800.0
2009-09-17 10:00:00,47.3,47.54,46.55,46.72,511200.0,33.063,33.2308,32.5388,32.6576,511200.0
2009-09-17 10:30:00,46.71,47.24,46.71,47.12,285100.0,32.6506,33.0211,32.6506,32.9372,285100.0
2009-09-17 11:00:00,47.13,47.3,47.06,47.19,281100.0,32.9442,33.063,32.8953,32.9861,281100.0
2009-09-17 11:30:00,47.18,47.21,46.82,46.83,295400.0,32.9791,33.0001,32.7275,32.7345,295400.0
2009-09-17 12:00:00,46.82,47.08,46.77,47.07,227200.0,32.7275,32.9092,32.6925,32.9022,227200.0
2009-09-17 12:30:00,47.07,47.08,46.68,46.68,214000.0,32.9022,32.9092,32.6296,32.6296,214000.0
2009-09-17 13:00:00,46.68,46.79,46.47,46.53,193100.0,32.6296,32.7065,32.4828,32.5248,193100.0
2009-09-17 13:30:00,46.52,46.67,46.39,46.62,212700.0,32.5178,32.6226,32.4269,32.5877,212700.0
2009-09-17 14:00:00,46.61,46.81,46.6,46.72,113900.0,32.5807,32.7205,32.5737,32.6576,113900.0
2009-09-17 14:30:00,46.75,46.94,46.65,46.76,194500.0,32.6786,32.8114,32.6087,32.6856,194500.0
2009-09-17 15:00:00,46.76,46.81,46.58,46.66,244100.0,32.6856,32.7205,32.5597,32.6157,244100.0
2009-09-17 15:30:00,46.66,46.69,46.52,46.62,561100.0,32.6157,32.6366,32.5178,32.5877,561100.0
2009-09-18 09:30:00,46.97,47.06,46.42,46.52,645000.0,32.8323,32.8953,32.4479,32.5178,645000.0
2009-09-18 10:00:00,46.56,46.58,46.27,46.46,136700.0,32.5457,32.5597,32.343,32.4758,136700.0
2009-09-18 10:30:00,46.44,46.52,46.39,46.49,145300.0,32.4619,32.5178,32.4269,32.4968,145300.0
2009-09-18 11:00:00,46.48,46.51,46.18,46.19,141700.0,32.4898,32.5108,32.2801,32.2871,141700.0
2009-09-18 11:30:00,46.19,46.33,46.13,46.19,226400.0,32.2871,32.385,32.2452,32.2871,226400.0
2009-09-18 12:00:00,46.19,46.24,46.11,46.15,190000.0,32.2871,32.3221,32.2312,32.2592,190000.0
2009-09-18 12:30:00,46.16,46.31,46.16,46.29,246300.0,32.2661,32.371,32.2661,32.357,246300.0
2009-09-18 13:00:00,46.28,46.29,46.15,46.26,219900.0,32.35,32.357,32.2592,32.336,219900.0
2009-09-18 13:30:00,46.26,46.48,46.26,46.42,92800.0,32.336,32.4898,32.336,32.4479,92800.0
2009-09-18 14:00:00,46.43,46.51,46.3,46.36,258100.0,32.4549,32.5108,32.364,32.4059,258100.0
2009-09-18 14:30:00,46.35,46.41,46.25,46.4,83400.0,32.399,32.4409,32.3291,32.4339,83400.0
2009-09-18 15:00:00,46.39,46.58,46.39,46.51,147800.0,32.4269,32.5597,32.4269,32.5108,147800.0
2009-09-18 15:30:00,46.5,46.6,46.28,46.34,381700.0,32.5038,32.5737,32.35,32.392,381700.0
2009-09-21 09:30:00,45.78,46.07,45.61,45.71,203100.0,32.0005,32.2032,31.8817,31.9516,203100.0
2009-09-21 10:00:00,45.7,45.96,45.57,45.87,248800.0,31.9446,32.1263,31.8537,32.0634,248800.0
2009-09-21 10:30:00,45.88,46.21,45.7,46.0,226400.0,32.0704,32.3011,31.9446,32.1543,226400.0
2009-09-21 11:00:00,46.0,46.12,45.9,46.09,237500.0,32.1543,32.2382,32.0844,32.2172,237500.0
2009-09-21 11:30:00,46.09,46.26,46.04,46.07,166900.0,32.2172,32.336,32.1823,32.2032,166900.0
2009-09-21 12:00:00,46.07,46.19,46.01,46.1,123400.0,32.2032,32.2871,32.1613,32.2242,123400.0
2009-09-21 12:30:00,46.08,46.12,45.95,45.98,80300.0,32.2102,32.2382,32.1194,32.1403,80300.0
2009-09-21 13:00:00,45.97,46.02,45.8,46.0,123400.0,32.1333,32.1683,32.0145,32.1543,123400.0
2009-09-21 13:30:00,46.0,46.17,45.97,46.03,240900.0,32.1543,32.2731,32.1333,32.1753,240900.0
2009-09-21 14:00:00,46.05,46.06,45.86,46.03,104100.0,32.1893,32.1962,32.0564,32.1753,104100.0
2009-09-21 14:30:00,46.03,46.17,45.95,46.11,91000.0,32.1753,32.2731,32.1194,32.2312,91000.0
2009-09-21 15:00:00,46.11,46.39,46.09,46.14,185000.0,32.2312,32.4269,32.2172,32.2522,185000.0
2009-09-21 15:30:00,46.13,46.14,45.82,45.92,460100.0,32.2452,32.2522,32.0285,32.0984,460100.0
2009-09-22 09:30:00,46.4,47.12,46.4,46.75,411600.0,32.4339,32.9372,32.4339,32.6786,411600.0
2009-09-22 10:00:00,46.74,46.93,46.58,46.78,163800.0,32.6716,32.8044,32.5597,32.6995,163800.0
2009-09-22 10:30:00,46.75,46.84,46.54,46.62,121600.0,32.6786,32.7415,32.5318,32.5877,121600.0
2009-09-22 11:00:00,46.61,46.87,46.61,46.74,97000.0,32.5807,32.7624,32.5807,32.6716,97000.0
2009-09-22 11:30:00,46.76,46.84,46.63,46.75,90600.0,32.6856,32.7415,32.5947,32.6786,90600.0
2009-09-22 12:00:00,46.77,46.99,46.77,46.9,172000.0,32.6925,32.8463,32.6925,32.7834,172000.0
2009-09-22 12:30:00,46.93,46.96,46.72,46.84,88900.0,32.8044,32.8254,32.6576,32.7415,88900.0
2009-09-22 13:00:00,46.84,46.87,46.45,46.47,159500.0,32.7415,32.7624,32.4689,32.4828,159500.0
2009-09-22 13:30:00,46.47,46.49,46.31,46.43,126700.0,32.4828,32.4968,32.371,32.4549,126700.0
2009-09-22 14:00:00,46.45,46.53,46.39,46.4,108300.0,32.4689,32.5248,32.4269,32.4339,108300.0
2009-09-22 14:30:00,46.41,46.45,46.22,46.44,136600.0,32.4409,32.4689,32.3081,32.4619,136600.0
2009-09-22 15:00:00,46.43,46.59,46.37,46.53,264700.0,32.4549,32.5667,32.4129,32.5248,264700.0
2009-09-22 15:30:00,46.54,46.71,46.41,46.47,404600.0,32.5318,32.6506,32.4409,32.4828,404600.0
2009-09-23 09:30:00,47.01,47.01,46.15,46.17,244400.0,32.8603,32.8603,32.2592,32.2731,244400.0
2009-09-23 10:00:00,46.16,46.46,46.12,46.25,122100.0,32.2661,32.4758,32.2382,32.3291,122100.0
2009-09-23 10:30:00,46.23,46.23,45.96,46.06,99200.0,32.3151,32.3151,32.1263,32.1962,99200.0
2009-09-23 11:00:00,46.08,46.21,45.88,46.21,98700.0,32.2102,32.3011,32.0704,32.3011,98700.0
2009-09-23 11:30:00,46.2,46.21,46.04,46.17,99100.0,32.2941,32.3011,32.1823,32.2731,99100.0
2009-09-23 12:00:00,46.15,46.23,46.12,46.14,65000.0,32.2592,32.3151,32.2382,32.2522,65000.0
2009-09-23 12:30:00,46.13,46.25,46.1,46.25,55700.0,32.2452,32.3291,32.2242,32.3291,55700.0
2009-09-23 13:00:00,46.25,46.28,46.11,46.14,71100.0,32.3291,32.35,32.2312,32.2522,71100.0
2009-09-23 13:30:00,46.14,46.22,46.07,46.17,82700.0,32.2522,32.3081,32.2032,32.2731,82700.0
2009-09-23 14:00:00,46.17,46.44,46.0,46.34,188700.0,32.2731,32.4619,32.1543,32.392,188700.0
2009-09-23 14:30:00,46.34,46.52,46.06,46.11,185200.0,32.392,32.5178,32.1962,32.2312,185200.0
2009-09-23 15:00:00,46.12,46.38,45.88,46.02,275600.0,32.2382,32.4199,32.0704,32.1683,275600.0
2009-09-23 15:30:00,46.01,46.11,45.69,45.75,643300.0,32.1613,32.2312,31.9376,31.9796,643300.0
2009-09-24 09:30:00,45.91,46.18,45.6,45.73,155400.0,32.0914,32.2801,31.8747,31.9656,155400.0
2009-09-24 10:00:00,45.64,45.73,45.0,45.25,396900.0,31.9027,31.9656,31.4553,31.6301,396900.0
2009-09-24 10:30:00,45.25,45.35,44.94,45.27,203600.0,31.6301,31.7,31.4134,31.644,203600.0
2009-09-24 11:00:00,45.27,45.43,45.11,45.21,126000.0,31.644,31.7559,31.5322,31.6021,126000.0
2009-09-24 11:30:00,45.22,45.31,44.94,45.0,137100.0,31.6091,31.672,31.4134,31.4553,137100.0
2009-09-24 12:00:00,45.0,45.17,44.96,45.09,88500.0,31.4553,31.5741,31.4273,31.5182,88500.0
2009-09-24 12:30:00,45.1,45.15,44.92,44.93,119600.0,31.5252,31.5602,31.3994,31.4064,119600.0
2009-09-24 13:00:00,44.94,45.17,44.9,45.14,186900.0,31.4134,31.5741,31.3854,31.5532,186900.0
2009-09-24 13:30:00,45.14,45.22,44.92,45.02,118800.0,31.5532,31.6091,31.3994,31.4693,118800.0
2009-09-24 14:00:00,45.02,45.12,44.92,45.0,106400.0,31.4693,31.5392,31.3994,31.4553,106400.0
2009-09-24 14:30:00,44.99,45.33,44.99,45.3,129300.0,31.4483,31.686,31.4483,31.665,129300.0
2009-09-24 15:00:00,45.31,45.37,45.11,45.18,259300.0,31.672,31.7139,31.5322,31.5811,259300.0
2009-09-24 15:30:00,45.18,45.28,45.04,45.06,418400.0,31.5811,31.651,31.4833,31.4972,418400.0
2009-09-25 09:30:00,44.81,44.96,44.42,44.57,359700.0,31.3225,31.4273,31.0499,31.1547,359700.0
2009-09-25 10:00:00,44.56,44.9,44.41,44.44,192600.0,31.1477,31.3854,31.0429,31.0639,192600.0
2009-09-25 10:30:00,44.45,44.47,44.15,44.2,145600.0,31.0708,31.0848,30.8611,30.8961,145600.0
2009-09-25 11:00:00,44.24,44.33,43.91,43.91,357100.0,30.9241,30.987,30.6934,30.6934,357100.0
2009-09-25 11:30:00,43.92,43.93,43.46,43.47,337000.0,30.7004,30.7074,30.3788,30.3858,337000.0
2009-09-25 12:00:00,43.46,43.56,43.25,43.35,336400.0,30.3788,30.4487,30.232,30.3019,336400.0
2009-09-25 12:30:00,43.35,43.52,43.34,43.44,163400.0,30.3019,30.4208,30.2949,30.3648,163400.0
2009-09-25 13:00:00,43.46,43.63,43.35,43.61,243900.0,30.3788,30.4977,30.3019,30.4837,243900.0
2009-09-25 13:30:00,43.6,44.09,43.51,44.09,324600.0,30.4767,30.8192,30.4138,30.8192,324600.0
2009-09-25 14:00:00,44.11,44.17,44.05,44.11,137600.0,30.8332,30.8751,30.7912,30.8332,137600.0
2009-09-25 14:30:00,44.1,44.14,44.01,44.05,168400.0,30.8262,30.8542,30.7633,30.7912,168400.0
2009-09-25 15:00:00,44.06,44.1,43.96,43.98,225000.0,30.7982,30.8262,30.7283,30.7423,225000.0
2009-09-25 15:30:00,43.98,44.05,43.82,43.96,606800.0,30.7423,30.7912,30.6305,30.7283,606800.0
2009-09-28 09:30:00,44.22,44.3,43.84,44.21,286700.0,30.9101,30.966,30.6445,30.9031,286700.0
2009-09-28 10:00:00,44.2,44.5,44.2,44.47,165000.0,30.8961,31.1058,30.8961,31.0848,165000.0
2009-09-28 10:30:00,44.46,44.65,44.44,44.64,168000.0,31.0778,31.2106,31.0639,31.2037,168000.0
2009-09-28 11:00:00,44.65,44.91,44.61,44.82,136800.0,31.2106,31.3924,31.1827,31.3295,136800.0
2009-09-28 11:30:00,44.83,44.9,44.74,44.78,67200.0,31.3365,31.3854,31.2736,31.3015,67200.0
2009-09-28 12:00:00,44.78,44.86,44.72,44.85,70200.0,31.3015,31.3574,31.2596,31.3504,70200.0
2009-09-28 12:30:00,44.85,44.89,44.69,44.69,77800.0,31.3504,31.3784,31.2386,31.2386,77800.0
2009-09-28 13:00:00,44.71,44.85,44.68,44.81,54600.0,31.2526,31.3504,31.2316,31.3225,54600.0
2009-09-28 13:30:00,44.82,44.86,44.64,44.66,99000.0,31.3295,31.3574,31.2037,31.2176,99000.0
2009-09-28 14:00:00,44.66,44.73,44.58,44.71,80400.0,31.2176,31.2666,31.1617,31.2526,80400.0
2009-09-28 14:30:00,44.7,44.75,44.52,44.52,109200.0,31.2456,31.2805,31.1198,31.1198,109200.0
2009-09-28 15:00:00,44.51,44.62,44.48,44.53,107300.0,31.1128,31.1897,31.0918,31.1268,107300.0
2009-09-28 15:30:00,44.55,44.56,44.32,44.46,321300.0,31.1407,31.1477,30.98,31.0778,321300.0
2009-09-29 09:30:00,44.57,44.62,44.12,44.53,186200.0,31.1547,31.1897,30.8402,31.1268,186200.0
2009-09-29 10:00:00,44.51,44.51,43.94,44.19,238800.0,31.1128,31.1128,30.7144,30.8891,238800.0
2009-09-29 10:30:00,44.19,44.27,44.02,44.06,156500.0,30.8891,30.945,30.7703,30.7982,156500.0
2009-09-29 11:00:00,44.05,44.26,43.93,44.24,153800.0,30.7912,30.938,30.7074,30.9241,153800.0
2009-09-29 11:30:00,44.23,44.24,43.87,43.93,131900.0,30.9171,30.9241,30.6654,30.7074,131900.0
2009-09-29 12:00:00,43.92,44.0,43.85,43.86,120300.0,30.7004,30.7563,30.6514,30.6584,120300.0
2009-09-29 12:30:00,43.87,43.93,43.8,43.87,159900.0,30.6654,30.7074,30.6165,30.6654,159900.0
2009-09-29 13:00:00,43.87,44.05,43.86,43.98,171100.0,30.6654,30.7912,30.6584,30.7423,171100.0
2009-09-29 13:30:00,43.98,44.04,43.94,44.03,116400.0,30.7423,30.7843,30.7144,30.7773,116400.0
2009-09-29 14:00:00,44.03,44.04,43.88,43.98,141100.0,30.7773,30.7843,30.6724,30.7423,141100.0
2009-09-29 14:30:00,43.98,44.01,43.85,43.97,119000.0,30.7423,30.7633,30.6514,30.7353,119000.0
2009-09-29 15:00:00,43.96,43.98,43.85,43.85,159900.0,30.7283,30.7423,30.6514,30.6514,159900.0
2009-09-29 15:30:00,43.85,43.96,43.74,43.82,401200.0,30.6514,30.7283,30.5746,30.6305,401200.0
2009-09-30 09:30:00,43.94,44.19,42.79,42.95,419600.0,30.7144,30.8891,29.9105,30.0223,419600.0
2009-09-30 10:00:00,42.95,43.16,42.77,42.95,344500.0,30.0223,30.1691,29.8965,30.0223,344500.0
2009-09-30 10:30:00,42.95,43.11,42.86,42.96,225700.0,30.0223,30.1342,29.9594,30.0293,225700.0
2009-09-30 11:00:00,42.96,43.39,42.96,43.34,266000.0,30.0293,30.3299,30.0293,30.2949,266000.0
2009-09-30 11:30:00,43.35,43.61,43.35,43.56,240300.0,30.3019,30.4837,30.3019,30.4487,240300.0
2009-09-30 12:00:00,43.55,43.65,43.48,43.5,240900.0,30.4417,30.5116,30.3928,30.4068,240900.0
2009-09-30 12:30:00,43.5,43.89,43.49,43.8,183400.0,30.4068,30.6794,30.3998,30.6165,183400.0
2009-09-30 13:00:00,43.8,44.05,43.8,43.89,219000.0,30.6165,30.7912,30.6165,30.6794,219000.0
2009-09-30 13:30:00,43.89,43.91,43.65,43.66,214500.0,30.6794,30.6934,30.5116,30.5186,214500.0
2009-09-30 14:00:00,43.67,43.77,43.57,43.67,173600.0,30.5256,30.5955,30.4557,30.5256,173600.0
2009-09-30 14:30:00,43.66,43.69,43.31,43.31,197300.0,30.5186,30.5396,30.274,30.274,197300.0
2009-09-30 15:00:00,43.3,43.3,43.05,43.13,305300.0,30.267,30.267,30.0922,30.1482,305300.0
2009-09-30 15:30:00,43.12,43.33,43.09,43.11,819800.0,30.1412,30.288,30.1202,30.1342,819800.0
2009-10-01 09:30:00,42.58,43.95,42.58,43.69,532400.0,29.7637,30.7213,29.7637,30.5396,532400.0
2009-10-01 10:00:00,43.71,43.8,43.01,43.39,635900.0,30.5536,30.6165,30.0643,30.3299,635900.0
2009-10-01 10:30:00,43.39,43.72,43.27,43.65,351900.0,30.3299,30.5606,30.246,30.5116,351900.0
2009-10-01 11:00:00,43.66,43.66,43.21,43.26,301000.0,30.5186,30.5186,30.2041,30.239,301000.0
2009-10-01 11:30:00,43.28,43.36,43.16,43.25,256900.0,30.253,30.3089,30.1691,30.232,256900.0
2009-10-01 12:00:00,43.24,43.58,43.22,43.55,221200.0,30.225,30.4627,30.2111,30.4417,221200.0
2009-10-01 12:30:00,43.55,43.98,43.48,43.94,303000.0,30.4417,30.7423,30.3928,30.7144,303000.0
2009-10-01 13:00:00,43.94,43.96,43.66,43.74,411400.0,30.7144,30.7283,30.5186,30.5746,411400.0
2009-10-01 13:30:00,43.74,43.84,43.68,43.77,243000.0,30.5746,30.6445,30.5326,30.5955,243000.0
2009-10-01 14:00:00,43.75,43.97,43.72,43.94,298500.0,30.5815,30.7353,30.5606,30.7144,298500.0
2009-10-01 14:30:00,43.94,44.19,43.81,44.13,417300.0,30.7144,30.8891,30.6235,30.8472,417300.0
2009-10-01 15:00:00,44.13,44.14,43.89,43.96,495500.0,30.8472,30.8542,30.6794,30.7283,495500.0
2009-10-01 15:30:00,43.97,44.02,43.52,43.58,1065400.0,30.7353,30.7703,30.4208,30.4627,1065400.0
2009-10-02 09:30:00,43.15,43.33,42.71,42.98,405300.0,30.1621,30.288,29.8546,30.0433,405300.0
2009-10-02 10:00:00,42.98,43.74,42.87,43.51,503200.0,30.0433,30.5746,29.9664,30.4138,503200.0
2009-10-02 10:30:00,43.5,43.73,43.14,43.28,367100.0,30.4068,30.5676,30.1551,30.253,367100.0
2009-10-02 11:00:00,43.28,43.34,43.0,43.05,195500.0,30.253,30.2949,30.0573,30.0922,195500.0
2009-10-02 11:30:00,43.08,43.25,42.91,42.99,193800.0,30.1132,30.232,29.9944,30.0503,193800.0
2009-10-02 12:00:00,43.02,43.4,43.02,43.39,275900.0,30.0713,30.3369,30.0713,30.3299,275900.0
2009-10-02 12:30:00,43.39,43.59,43.26,43.34,313500.0,30.3299,30.4697,30.239,30.2949,313500.0
2009-10-02 13:00:00,43.34,43.48,43.29,43.45,199500.0,30.2949,30.3928,30.26,30.3718,199500.0
2009-10-02 13:30:00,43.46,43.52,43.28,43.28,209100.0,30.3788,30.4208,30.253,30.253,209100.0
2009-10-02 14:00:00,43.29,43.45,43.2,43.39,188500.0,30.26,30.3718,30.1971,30.3299,188500.0
2009-10-02 14:30:00,43.39,43.57,43.39,43.52,160400.0,30.3299,30.4557,30.3299,30.4208,160400.0
2009-10-02 15:00:00,43.52,43.55,43.4,43.4,180300.0,30.4208,30.4417,30.3369,30.3369,180300.0
2009-10-02 15:30:00,43.4,43.52,43.24,43.28,426100.0,30.3369,30.4208,30.225,30.253,426100.0
2009-10-05 09:30:00,43.55,43.62,42.93,43.6,257500.0,30.4417,30.4907,30.0084,30.4767,257500.0
2009-10-05 10:00:00,43.58,43.8,43.07,43.49,260800.0,30.4627,30.6165,30.1062,30.3998,260800.0
2009-10-05 10:30:00,43.49,43.72,43.32,43.5,211300.0,30.3998,30.5606,30.281,30.4068,211300.0
2009-10-05 11:00:00,43.51,43.8,43.43,43.74,160200.0,30.4138,30.6165,30.3579,30.5746,160200.0
2009-10-05 11:30:00,43.73,43.98,43.63,43.86,170100.0,30.5676,30.7423,30.4977,30.6584,170100.0
2009-10-05 12:00:00,43.87,44.0,43.78,43.95,95900.0,30.6654,30.7563,30.6025,30.7213,95900.0
2009-10-05 12:30:00,43.95,44.1,43.85,44.05,90300.0,30.7213,30.8262,30.6514,30.7912,90300.0
2009-10-05 13:00:00,44.05,44.07,43.86,43.88,97100.0,30.7912,30.8052,30.6584,30.6724,97100.0
2009-10-05 13:30:00,43.88,43.94,43.75,43.88,94200.0,30.6724,30.7144,30.5815,30.6724,94200.0
2009-10-05 14:00:00,43.89,43.91,43.72,43.88,123500.0,30.6794,30.6934,30.5606,30.6724,123500.0
2009-10-05 14:30:00,43.88,44.16,43.88,44.06,116500.0,30.6724,30.8681,30.6724,30.7982,116500.0
2009-10-05 15:00:00,44.07,44.15,43.97,44.07,204500.0,30.8052,30.8611,30.7353,30.8052,204500.0
2009-10-05 15:30:00,44.07,44.14,43.97,43.99,467900.0,30.8052,30.8542,30.7353,30.7493,467900.0
2009-10-06 09:30:00,44.29,44.78,44.24,44.7,201500.0,30.959,31.3015,30.9241,31.2456,201500.0
2009-10-06 10:00:00,44.72,44.84,44.4,44.4,249400.0,31.2596,31.3435,31.0359,31.0359,249400.0
2009-10-06 10:30:00,44.4,44.64,44.35,44.54,159000.0,31.0359,31.2037,31.0009,31.1338,159000.0
2009-10-06 11:00:00,44.54,44.74,44.45,44.5,154700.0,31.1338,31.2736,31.0708,31.1058,154700.0
2009-10-06 11:30:00,44.51,44.57,44.45,44.56,186000.0,31.1128,31.1547,31.0708,31.1477,186000.0
2009-10-06 12:00:00,44.56,44.81,44.56,44.75,187800.0,31.1477,31.3225,31.1477,31.2805,187800.0
2009-10-06 12:30:00,44.76,44.94,44.62,44.65,179700.0,31.2875,31.4134,31.1897,31.2106,179700.0
2009-10-06 13:00:00,44.64,44.7,44.49,44.54,159000.0,31.2037,31.2456,31.0988,31.1338,159000.0
2009-10-06 13:30:00,44.52,44.61,44.01,44.12,338100.0,31.1198,31.1827,30.7633,30.8402,338100.0
2009-10-06 14:00:00,44.13,44.29,44.05,44.12,337000.0,30.8472,30.959,30.7912,30.8402,337000.0
2009-10-06 14:30:00,44.12,44.35,44.09,44.32,212900.0,30.8402,31.0009,30.8192,30.98,212900.0
2009-10-06 15:00:00,44.33,44.57,44.28,44.54,229400.0,30.987,31.1547,30.952,31.1338,229400.0
2009-10-06 15:30:00,44.55,44.58,44.34,44.36,693200.0,31.1407,31.1617,30.994,31.0079,693200.0
2009-10-07 09:30:00,44.45,44.49,44.01,44.29,170500.0,31.0708,31.0988,30.7633,30.959,170500.0
2009-10-07 10:00:00,44.31,44.8,44.16,44.61,399700.0,30.973,31.3155,30.8681,31.1827,399700.0
2009-10-07 10:30:00,44.61,44.84,44.53,44.61,216700.0,31.1827,31.3435,31.1268,31.1827,216700.0
2009-10-07 11:00:00,44.61,44.9,44.6,44.64,130000.0,31.1827,31.3854,31.1757,31.2037,130000.0
2009-10-07 11:30:00,44.63,44.63,44.27,44.27,170700.0,31.1967,31.1967,30.945,30.945,170700.0
2009-10-07 12:00:00,44.25,44.53,44.25,44.5,121900.0,30.931,31.1268,30.931,31.1058,121900.0
2009-10-07 12:30:00,44.51,44.53,44.34,44.42,90100.0,31.1128,31.1268,30.994,31.0499,90100.0
2009-10-07 13:00:00,44.44,44.48,44.29,44.42,88900.0,31.0639,31.0918,30.959,31.0499,88900.0
2009-10-07 13:30:00,44.42,44.44,44.23,44.28,66600.0,31.0499,31.0639,30.9171,30.952,66600.0
2009-10-07 14:00:00,44.3,44.31,44.15,44.28,109400.0,30.966,30.973,30.8611,30.952,109400.0
2009-10-07 14:30:00,44.29,44.41,44.25,44.39,106600.0,30.959,31.0429,30.931,31.0289,106600.0
2009-10-07 15:00:00,44.39,44.48,44.31,44.35,170500.0,31.0289,31.0918,30.973,31.0009,170500.0
2009-10-07 15:30:00,44.35,44.46,44.3,44.42,307300.0,31.0009,31.0778,30.966,31.0499,307300.0
2009-10-08 09:30:00,45.04,45.58,44.94,45.05,322500.0,31.4833,31.8607,31.4134,31.4902,322500.0
2009-10-08 10:00:00,45.04,45.19,44.72,45.15,387600.0,31.4833,31.5881,31.2596,31.5602,387600.0
2009-10-08 10:30:00,45.13,45.23,45.03,45.17,123000.0,31.5462,31.6161,31.4763,31.5741,123000.0
2009-10-08 11:00:00,45.17,45.44,45.14,45.28,231000.0,31.5741,31.7629,31.5532,31.651,231000.0
2009-10-08 11:30:00,45.3,45.47,45.26,45.42,103100.0,31.665,31.7838,31.637,31.7489,103100.0
2009-10-08 12:00:00,45.43,45.6,45.36,45.58,103900.0,31.7559,31.8747,31.7069,31.8607,103900.0
2009-10-08 12:30:00,45.58,45.95,45.58,45.92,602700.0,31.8607,32.1194,31.8607,32.0984,602700.0
2009-10-08 13:00:00,45.92,45.93,45.72,45.92,282600.0,32.0984,32.1054,31.9586,32.0984,282600.0
2009-10-08 13:30:00,45.92,45.99,45.65,45.92,375300.0,32.0984,32.1473,31.9097,32.0984,375300.0
2009-10-08 14:00:00,45.92,45.92,45.69,45.81,178700.0,32.0984,32.0984,31.9376,32.0215,178700.0
2009-10-08 14:30:00,45.81,45.99,45.78,45.85,300300.0,32.0215,32.1473,32.0005,32.0495,300300.0
2009-10-08 15:00:00,45.81,46.0,45.78,45.91,383700.0,32.0215,32.1543,32.0005,32.0914,383700.0
2009-10-08 15:30:00,45.9,45.98,45.76,45.88,743000.0,32.0844,32.1403,31.9865,32.0704,743000.0
2009-10-09 09:30:00,45.83,46.0,45.41,45.97,218500.0,32.0355,32.1543,31.7419,32.1333,218500.0
2009-10-09 10:00:00,45.99,45.99,45.79,45.88,149700.0,32.1473,32.1473,32.0075,32.0704,149700.0
2009-10-09 10:30:00,45.89,45.99,45.85,45.95,153700.0,32.0774,32.1473,32.0495,32.1194,153700.0
2009-10-09 11:00:00,45.96,46.11,45.89,46.08,232900.0,32.1263,32.2312,32.0774,32.2102,232900.0
2009-10-09 11:30:00,46.07,46.26,46.02,46.13,200100.0,32.2032,32.336,32.1683,32.2452,200100.0
2009-10-09 12:00:00,46.11,46.21,46.02,46.05,141300.0,32.2312,32.3011,32.1683,32.1893,141300.0
2009-10-09 12:30:00,46.05,46.12,45.94,46.12,91900.0,32.1893,32.2382,32.1124,32.2382,91900.0
2009-10-09 13:00:00,46.12,46.14,45.98,46.02,75100.0,32.2382,32.2522,32.1403,32.1683,75100.0
2009-10-09 13:30:00,46.02,46.04,45.91,45.92,64400.0,32.1683,32.1823,32.0914,32.0984,64400.0
2009-10-09 14:00:00,45.92,45.96,45.81,45.91,112200.0,32.0984,32.1263,32.0215,32.0914,112200.0
2009-10-09 14:30:00,45.9,46.06,45.86,46.05,109400.0,32.0844,32.1962,32.0564,32.1893,109400.0
2009-10-09 15:00:00,46.05,46.15,46.04,46.14,242300.0,32.1893,32.2592,32.1823,32.2522,242300.0
2009-10-09 15:30:00,46.15,46.2,46.04,46.16,370700.0,32.2592,32.2941,32.1823,32.2661,370700.0
2009-10-12 09:30:00,46.34,46.88,46.31,46.76,128100.0,32.392,32.7694,32.371,32.6856,128100.0
2009-10-12 10:00:00,46.76,46.76,46.16,46.36,114400.0,32.6856,32.6856,32.2661,32.4059,114400.0
2009-10-12 10:30:00,46.36,46.47,46.3,46.3,75300.0,32.4059,32.4828,32.364,32.364,75300.0
2009-10-12 11:00:00,46.3,46.34,46.16,46.21,74900.0,32.364,32.392,32.2661,32.3011,74900.0
2009-10-12 11:30:00,46.22,46.27,46.16,46.2,68900.0,32.3081,32.343,32.2661,32.2941,68900.0
2009-10-12 12:00:00,46.21,46.21,45.98,46.0,93000.0,32.3011,32.3011,32.1403,32.1543,93000.0
2009-10-12 12:30:00,45.98,46.07,45.95,46.04,97600.0,32.1403,32.2032,32.1194,32.1823,97600.0
2009-10-12 13:00:00,46.05,46.07,45.84,45.85,232500.0,32.1893,32.2032,32.0425,32.0495,232500.0
2009-10-12 13:30:00,45.85,45.85,45.4,45.69,556900.0,32.0495,32.0495,31.7349,31.9376,556900.0
2009-10-12 14:00:00,45.7,45.8,45.49,45.57,173800.0,31.9446,32.0145,31.7978,31.8537,173800.0
2009-10-12 14:30:00,45.57,45.72,45.42,45.71,159900.0,31.8537,31.9586,31.7489,31.9516,159900.0
2009-10-12 15:00:00,45.71,45.91,45.69,45.9,181200.0,31.9516,32.0914,31.9376,32.0844,181200.0
2009-10-12 15:30:00,45.9,45.95,45.73,45.95,383500.0,32.0844,32.1194,31.9656,32.1194,383500.0
2009-10-13 09:30:00,45.94,45.94,45.46,45.57,170600.0,32.1124,32.1124,31.7768,31.8537,170600.0
2009-10-13 10:00:00,45.57,45.57,45.2,45.45,212700.0,31.8537,31.8537,31.5951,31.7699,212700.0
2009-10-13 10:30:00,45.46,45.56,45.39,45.53,90200.0,31.7768,31.8467,31.7279,31.8258,90200.0
2009-10-13 11:00:00,45.52,45.57,45.38,45.4,122400.0,31.8188,31.8537,31.7209,31.7349,122400.0
2009-10-13 11:30:00,45.4,45.8,45.4,45.7,205400.0,31.7349,32.0145,31.7349,31.9446,205400.0
2009-10-13 12:00:00,45.71,45.86,45.67,45.81,150000.0,31.9516,32.0564,31.9236,32.0215,150000.0
2009-10-13 12:30:00,45.8,45.92,45.78,45.89,169200.0,32.0145,32.0984,32.0005,32.0774,169200.0
2009-10-13 13:00:00,45.89,45.91,45.8,45.8,208100.0,32.0774,32.0914,32.0145,32.0145,208100.0
2009-10-13 13:30:00,45.8,45.82,45.67,45.79,244800.0,32.0145,32.0285,31.9236,32.0075,244800.0
2009-10-13 14:00:00,45.79,45.8,45.51,45.56,279200.0,32.0075,32.0145,31.8118,31.8467,279200.0
2009-10-13 14:30:00,45.56,45.57,45.41,45.45,211300.0,31.8467,31.8537,31.7419,31.7699,211300.0
2009-10-13 15:00:00,45.46,45.57,45.42,45.56,286800.0,31.7768,31.8537,31.7489,31.8467,286800.0
2009-10-13 15:30:00,45.56,45.76,45.55,45.7,666700.0,31.8467,31.9865,31.8398,31.9446,666700.0
2009-10-14 09:30:00,46.24,46.96,46.24,46.82,662600.0,32.3221,32.8254,32.3221,32.7275,662600.0
2009-10-14 10:00:00,46.82,47.16,46.73,46.83,471900.0,32.7275,32.9652,32.6646,32.7345,471900.0
2009-10-14 10:30:00,46.83,47.08,46.81,47.05,299800.0,32.7345,32.9092,32.7205,32.8883,299800.0
2009-10-14 11:00:00,47.06,47.4,47.06,47.38,258100.0,32.8953,33.1329,32.8953,33.1189,258100.0
2009-10-14 11:30:00,47.38,47.46,47.23,47.26,370800.0,33.1189,33.1749,33.0141,33.0351,370800.0
2009-10-14 12:00:00,47.25,47.32,47.18,47.28,258200.0,33.0281,33.077,32.9791,33.049,258200.0
2009-10-14 12:30:00,47.27,47.38,47.16,47.38,272800.0,33.042,33.1189,32.9652,33.1189,272800.0
2009-10-14 13:00:00,47.38,47.53,47.36,47.39,256600.0,33.1189,33.2238,33.105,33.1259,256600.0
2009-10-14 13:30:00,47.38,47.48,47.26,47.48,173500.0,33.1189,33.1888,33.0351,33.1888,173500.0
2009-10-14 14:00:00,47.48,47.56,47.26,47.43,481300.0,33.1888,33.2448,33.0351,33.1539,481300.0
2009-10-14 14:30:00,47.42,47.68,47.42,47.65,410600.0,33.1469,33.3286,33.1469,33.3077,410600.0
2009-10-14 15:00:00,47.65,48.24,47.64,48.22,761500.0,33.3077,33.7201,33.3007,33.7061,761500.0
2009-10-14 15:30:00,48.22,48.35,48.06,48.35,1430000.0,33.7061,33.797,33.5943,33.797,1430000.0
2009-10-15 09:30:00,48.15,48.63,47.88,48.6,592200.0,33.6572,33.9927,33.4684,33.9717,592200.0
2009-10-15 10:00:00,48.61,48.61,48.15,48.3,469000.0,33.9787,33.9787,33.6572,33.762,469000.0
2009-10-15 10:30:00,48.29,48.3,47.88,47.94,255200.0,33.755,33.762,33.4684,33.5104,255200.0
2009-10-15 11:00:00,47.95,48.09,47.8,47.97,238700.0,33.5174,33.6152,33.4125,33.5313,238700.0
2009-10-15 11:30:00,47.95,48.05,47.93,48.04,191900.0,33.5174,33.5873,33.5034,33.5803,191900.0
2009-10-15 12:00:00,48.04,48.16,48.0,48.0,265500.0,33.5803,33.6642,33.5523,33.5523,265500.0
2009-10-15 12:30:00,47.99,48.04,47.83,47.85,110600.0,33.5453,33.5803,33.4335,33.4475,110600.0
2009-10-15 13:00:00,47.85,47.99,47.83,47.95,126100.0,33.4475,33.5453,33.4335,33.5174,126100.0
2009-10-15 13:30:00,47.96,48.19,47.91,48.12,196500.0,33.5244,33.6851,33.4894,33.6362,196500.0
2009-10-15 14:00:00,48.12,48.23,48.09,48.14,177500.0,33.6362,33.7131,33.6152,33.6502,177500.0
2009-10-15 14:30:00,48.14,48.35,48.12,48.31,184900.0,33.6502,33.797,33.6362,33.769,184900.0
2009-10-15 15:00:00,48.31,48.46,48.27,48.45,357000.0,33.769,33.8739,33.7411,33.8669,357000.0
2009-10-15 15:30:00,48.45,48.69,48.43,48.6,854800.0,33.8669,34.0346,33.8529,33.9717,854800.0
2009-10-16 09:30:00,48.14,48.78,48.01,48.16,572800.0,33.6502,34.0975,33.5593,33.6642,572800.0
2009-10-16 10:00:00,48.15,48.28,47.84,48.22,234600.0,33.6572,33.748,33.4405,33.7061,234600.0
2009-10-16 10:30:00,48.22,48.25,47.87,48.0,159600.0,33.7061,33.7271,33.4614,33.5523,159600.0
2009-10-16 11:00:00,48.0,48.44,47.98,48.44,215100.0,33.5523,33.8599,33.5383,33.8599,215100.0
2009-10-16 11:30:00,48.45,48.56,48.4,48.55,228500.0,33.8669,33.9438,33.8319,33.9368,228500.0
2009-10-16 12:00:00,48.56,48.6,48.34,48.39,81100.0,33.9438,33.9717,33.79,33.8249,81100.0
2009-10-16 12:30:00,48.39,48.86,48.38,48.82,215000.0,33.8249,34.1535,33.8179,34.1255,215000.0
2009-10-16 13:00:00,48.83,49.37,48.77,49.37,372200.0,34.1325,34.51,34.0906,34.51,372200.0
2009-10-16 13:30:00,49.35,49.39,49.2,49.27,317500.0,34.496,34.5239,34.3911,34.4401,317500.0
2009-10-16 14:00:00,49.26,49.36,49.14,49.3,242700.0,34.4331,34.503,34.3492,34.461,242700.0
2009-10-16 14:30:00,49.29,49.38,49.03,49.08,269200.0,34.454,34.5169,34.2723,34.3072,269200.0
2009-10-16 15:00:00,49.07,49.13,48.97,49.03,308400.0,34.3003,34.3422,34.2304,34.2723,308400.0
2009-10-16 15:30:00,49.02,49.24,48.97,49.14,700600.0,34.2653,34.4191,34.2304,34.3492,700600.0
2009-10-19 09:30:00,49.3,50.2,48.84,48.99,377700.0,34.461,35.0901,34.1395,34.2443,377700.0
2009-10-19 10:00:00,49.01,49.28,48.91,49.25,297800.0,34.2583,34.447,34.1884,34.4261,297800.0
2009-10-19 10:30:00,49.27,49.4,49.16,49.23,211900.0,34.4401,34.5309,34.3632,34.4121,211900.0
2009-10-19 11:00:00,49.23,49.36,49.09,49.21,180400.0,34.4121,34.503,34.3142,34.3981,180400.0
2009-10-19 11:30:00,49.21,49.45,49.2,49.41,136800.0,34.3981,34.5659,34.3911,34.5379,136800.0
2009-10-19 12:00:00,49.4,49.53,49.38,49.47,128600.0,34.5309,34.6218,34.5169,34.5799,128600.0
2009-10-19 12:30:00,49.48,49.57,49.34,49.39,135300.0,34.5868,34.6498,34.489,34.5239,135300.0
2009-10-19 13:00:00,49.38,49.58,49.33,49.56,125900.0,34.5169,34.6567,34.482,34.6428,125900.0
2009-10-19 13:30:00,49.56,49.74,49.53,49.71,282200.0,34.6428,34.7686,34.6218,34.7476,282200.0
2009-10-19 14:00:00,49.7,49.84,49.63,49.8,349000.0,34.7406,34.8385,34.6917,34.8105,349000.0
2009-10-19 14:30:00,49.8,49.81,49.56,49.67,205600.0,34.8105,34.8175,34.6428,34.7197,205600.0
2009-10-19 15:00:00,49.68,49.87,49.48,49.49,331200.0,34.7267,34.8595,34.5868,34.5938,331200.0
2009-10-19 15:30:00,49.49,49.75,49.42,49.67,724300.0,34.5938,34.7756,34.5449,34.7197,724300.0
2009-10-20 09:30:00,49.8,49.81,49.11,49.46,366400.0,34.8105,34.8175,34.3282,34.5729,366400.0
2009-10-20 10:00:00,49.44,49.57,49.24,49.45,340300.0,34.5589,34.6498,34.4191,34.5659,340300.0
2009-10-20 10:30:00,49.46,49.68,49.33,49.38,281400.0,34.5729,34.7267,34.482,34.5169,281400.0
2009-10-20 11:00:00,49.37,49.45,49.12,49.17,143800.0,34.51,34.5659,34.3352,34.3702,143800.0
2009-10-20 11:30:00,49.17,49.22,49.02,49.08,181800.0,34.3702,34.4051,34.2653,34.3072,181800.0
2009-10-20 12:00:00,49.08,49.19,48.93,48.97,183300.0,34.3072,34.3841,34.2024,34.2304,183300.0
2009-10-20 12:30:00,48.97,49.14,48.89,49.12,236900.0,34.2304,34.3492,34.1744,34.3352,236900.0
2009-10-20 13:00:00,49.13,49.32,49.13,49.28,180600.0,34.3422,34.475,34.3422,34.447,180600.0
2009-10-20 13:30:00,49.28,49.56,49.23,49.37,186300.0,34.447,34.6428,34.4121,34.51,186300.0
2009-10-20 14:00:00,49.35,49.61,49.28,49.46,181400.0,34.496,34.6777,34.447,34.5729,181400.0
2009-10-20 14:30:00,49.46,49.56,49.4,49.56,125500.0,34.5729,34.6428,34.5309,34.6428,125500.0
2009-10-20 15:00:00,49.57,49.62,49.4,49.47,175800.0,34.6498,34.6847,34.5309,34.5799,175800.0
2009-10-20 15:30:00,49.48,49.58,49.44,49.55,330500.0,34.5868,34.6567,34.5589,34.6358,330500.0
2009-10-21 09:30:00,49.35,49.6,48.95,49.43,175000.0,34.496,34.6707,34.2164,34.5519,175000.0
2009-10-21 10:00:00,49.46,49.96,49.44,49.92,261500.0,34.5729,34.9224,34.5589,34.8944,261500.0
2009-10-21 10:30:00,49.94,50.1,49.76,50.06,368500.0,34.9084,35.0202,34.7826,34.9923,368500.0
2009-10-21 11:00:00,50.08,50.09,49.68,49.98,216100.0,35.0063,35.0132,34.7267,34.9364,216100.0
2009-10-21 11:30:00,49.98,50.03,49.55,49.62,150000.0,34.9364,34.9713,34.6358,34.6847,150000.0
2009-10-21 12:00:00,49.6,49.86,49.6,49.83,150300.0,34.6707,34.8525,34.6707,34.8315,150300.0
2009-10-21 12:30:00,49.84,50.08,49.78,49.95,137100.0,34.8385,35.0063,34.7966,34.9154,137100.0
2009-10-21 13:00:00,49.93,49.94,49.81,49.9,252700.0,34.9014,34.9084,34.8175,34.8804,252700.0
2009-10-21 13:30:00,49.9,49.92,49.71,49.82,131200.0,34.8804,34.8944,34.7476,34.8245,131200.0
2009-10-21 14:00:00,49.81,49.81,49.26,49.28,182800.0,34.8175,34.8175,34.4331,34.447,182800.0
2009-10-21 14:30:00,49.28,49.39,49.13,49.37,130700.0,34.447,34.5239,34.3422,34.51,130700.0
2009-10-21 15:00:00,49.36,49.51,49.02,49.06,212300.0,34.503,34.6078,34.2653,34.2933,212300.0
2009-10-21 15:30:00,49.06,49.06,48.56,48.62,618100.0,34.2933,34.2933,33.9438,33.9857,618100.0
2009-10-22 09:30:00,48.32,48.5,47.75,47.83,409900.0,33.776,33.9018,33.3776,33.4335,409900.0
2009-10-22 10:00:00,47.88,48.43,47.67,48.34,311600.0,33.4684,33.8529,33.3216,33.79,311600.0
2009-10-22 10:30:00,48.37,48.69,48.18,48.68,256700.0,33.811,34.0346,33.6781,34.0276,256700.0
2009-10-22 11:00:00,48.68,48.78,48.09,48.09,271100.0,34.0276,34.0975,33.6152,33.6152,271100.0
2009-10-22 11:30:00,48.08,48.17,47.7,47.74,279400.0,33.6082,33.6712,33.3426,33.3706,279400.0
2009-10-22 12:00:00,47.73,47.94,47.61,47.63,301700.0,33.3636,33.5104,33.2797,33.2937,301700.0
2009-10-22 12:30:00,47.64,48.2,47.64,48.06,197500.0,33.3007,33.6921,33.3007,33.5943,197500.0
2009-10-22 13:00:00,48.06,48.09,47.91,48.04,157000.0,33.5943,33.6152,33.4894,33.5803,157000.0
2009-10-22 13:30:00,48.04,48.04,47.79,48.02,264600.0,33.5803,33.5803,33.4055,33.5663,264600.0
2009-10-22 14:00:00,48.02,48.54,48.0,48.51,295400.0,33.5663,33.9298,33.5523,33.9088,295400.0
2009-10-22 14:30:00,48.52,48.69,48.5,48.66,242700.0,33.9158,34.0346,33.9018,34.0137,242700.0
2009-10-22 15:00:00,48.65,48.86,48.64,48.82,296400.0,34.0067,34.1535,33.9997,34.1255,296400.0
2009-10-22 15:30:00,48.82,48.82,48.6,48.65,461300.0,34.1255,34.1255,33.9717,34.0067,461300.0
2009-10-23 09:30:00,48.12,48.12,46.5,46.54,712800.0,33.6362,33.6362,32.5038,32.5318,712800.0
2009-10-23 10:00:00,46.53,46.86,46.07,46.47,672200.0,32.5248,32.7555,32.2032,32.4828,672200.0
2009-10-23 10:30:00,46.46,46.69,46.33,46.45,312800.0,32.4758,32.6366,32.385,32.4689,312800.0
2009-10-23 11:00:00,46.46,46.6,46.01,46.53,595200.0,32.4758,32.5737,32.1613,32.5248,595200.0
2009-10-23 11:30:00,46.53,46.59,46.44,46.55,190300.0,32.5248,32.5667,32.4619,32.5388,190300.0
2009-10-23 12:00:00,46.54,47.04,46.53,47.01,394100.0,32.5318,32.8813,32.5248,32.8603,394100.0
2009-10-23 12:30:00,47.02,47.38,46.97,47.02,376200.0,32.8673,33.1189,32.8323,32.8673,376200.0
2009-10-23 13:00:00,47.03,47.12,46.81,46.94,248000.0,32.8743,32.9372,32.7205,32.8114,248000.0
2009-10-23 13:30:00,46.93,47.09,46.63,47.03,447500.0,32.8044,32.9162,32.5947,32.8743,447500.0
2009-10-23 14:00:00,47.03,47.3,46.99,47.09,360600.0,32.8743,33.063,32.8463,32.9162,360600.0
2009-10-23 14:30:00,47.1,47.16,46.81,46.84,298300.0,32.9232,32.9652,32.7205,32.7415,298300.0
2009-10-23 15:00:00,46.84,47.17,46.84,47.01,393200.0,32.7415,32.9721,32.7415,32.8603,393200.0
2009-10-23 15:30:00,47.01,47.05,46.83,46.89,842200.0,32.8603,32.8883,32.7345,32.7764,842200.0
2009-10-26 09:30:00,46.91,47.9,46.8,47.6,425500.0,32.7904,33.4824,32.7135,33.2727,425500.0
2009-10-26 10:00:00,47.6,47.81,47.46,47.6,319800.0,33.2727,33.4195,33.1749,33.2727,319800.0
2009-10-26 10:30:00,47.6,47.68,47.33,47.57,258300.0,33.2727,33.3286,33.084,33.2517,258300.0
2009-10-26 11:00:00,47.56,47.69,47.25,47.52,297500.0,33.2448,33.3356,33.0281,33.2168,297500.0
2009-10-26 11:30:00,47.5,47.5,46.87,46.92,658400.0,33.2028,33.2028,32.7624,32.7974,658400.0
2009-10-26 12:00:00,46.93,47.04,46.67,46.76,267600.0,32.8044,32.8813,32.6226,32.6856,267600.0
2009-10-26 12:30:00,46.77,46.98,46.62,46.92,247100.0,32.6925,32.8393,32.5877,32.7974,247100.0
2009-10-26 13:00:00,46.91,46.92,46.53,46.73,95700.0,32.7904,32.7974,32.5248,32.6646,95700.0
2009-10-26 13:30:00,46.72,46.83,46.66,46.73,120600.0,32.6576,32.7345,32.6157,32.6646,120600.0
2009-10-26 14:00:00,46.74,46.85,46.55,46.71,321200.0,32.6716,32.7485,32.5388,32.6506,321200.0
2009-10-26 14:30:00,46.71,47.0,46.58,46.75,273700.0,32.6506,32.8533,32.5597,32.6786,273700.0
2009-10-26 15:00:00,46.75,46.87,46.66,46.69,287100.0,32.6786,32.7624,32.6157,32.6366,287100.0
2009-10-26 15:30:00,46.69,47.0,46.67,46.92,372400.0,32.6366,32.8533,32.6226,32.7974,372400.0
2009-10-27 09:30:00,46.89,47.51,46.81,47.48,444000.0,32.7764,33.2098,32.7205,33.1888,444000.0
2009-10-27 10:00:00,47.48,47.48,46.59,46.84,723000.0,33.1888,33.1888,32.5667,32.7415,723000.0
2009-10-27 10:30:00,46.83,47.05,46.67,46.72,487500.0,32.7345,32.8883,32.6226,32.6576,487500.0
2009-10-27 11:00:00,46.73,46.92,46.65,46.9,403400.0,32.6646,32.7974,32.6087,32.7834,403400.0
2009-10-27 11:30:00,46.9,47.05,46.85,46.87,231500.0,32.7834,32.8883,32.7485,32.7624,231500.0
2009-10-27 12:00:00,46.9,46.97,46.7,46.73,178300.0,32.7834,32.8323,32.6436,32.6646,178300.0
2009-10-27 12:30:00,46.72,46.76,46.41,46.45,273600.0,32.6576,32.6856,32.4409,32.4689,273600.0
2009-10-27 13:00:00,46.45,46.57,46.18,46.37,502900.0,32.4689,32.5527,32.2801,32.4129,502900.0
2009-10-27 13:30:00,46.37,46.49,46.25,46.39,256400.0,32.4129,32.4968,32.3291,32.4269,256400.0
2009-10-27 14:00:00,46.4,46.52,46.25,46.37,274300.0,32.4339,32.5178,32.3291,32.4129,274300.0
2009-10-27 14:30:00,46.38,46.52,46.27,46.27,313300.0,32.4199,32.5178,32.343,32.343,313300.0
2009-10-27 15:00:00,46.28,46.33,46.16,46.18,676800.0,32.35,32.385,32.2661,32.2801,676800.0
2009-10-27 15:30:00,46.18,46.26,46.01,46.07,1114000.0,32.2801,32.336,32.1613,32.2032,1114000.0
2009-10-28 09:30:00,47.35,49.75,47.35,49.13,1881300.0,33.098,34.7756,33.098,34.3422,1881300.0
2009-10-28 10:00:00,49.15,49.16,48.43,48.6,1179800.0,34.3562,34.3632,33.8529,33.9717,1179800.0
2009-10-28 10:30:00,48.6,48.76,47.1,47.6,1398100.0,33.9717,34.0836,32.9232,33.2727,1398100.0
2009-10-28 11:00:00,47.63,47.85,47.5,47.74,377900.0,33.2937,33.4475,33.2028,33.3706,377900.0
2009-10-28 11:30:00,47.74,47.8,46.77,46.87,471900.0,33.3706,33.4125,32.6925,32.7624,471900.0
2009-10-28 12:00:00,46.86,47.11,46.82,47.05,335800.0,32.7555,32.9302,32.7275,32.8883,335800.0
2009-10-28 12:30:00,47.04,47.13,46.66,46.96,367800.0,32.8813,32.9442,32.6157,32.8254,367800.0
2009-10-28 13:00:00,46.97,47.27,46.87,46.97,372100.0,32.8323,33.042,32.7624,32.8323,372100.0
2009-10-28 13:30:00,46.98,47.15,46.84,46.85,127700.0,32.8393,32.9582,32.7415,32.7485,127700.0
2009-10-28 14:00:00,46.86,47.05,46.73,46.93,356000.0,32.7555,32.8883,32.6646,32.8044,356000.0
2009-10-28 14:30:00,46.92,46.94,46.61,46.68,310500.0,32.7974,32.8114,32.5807,32.6296,310500.0
2009-10-28 15:00:00,46.67,46.88,46.49,46.57,675400.0,32.6226,32.7694,32.4968,32.5527,675400.0
2009-10-28 15:30:00,46.56,46.66,46.19,46.26,1105200.0,32.5457,32.6157,32.2871,32.336,1105200.0
2009-10-29 09:30:00,46.61,47.0,46.25,46.74,483000.0,32.5807,32.8533,32.3291,32.6716,483000.0
2009-10-29 10:00:00,46.74,47.41,46.63,47.22,412700.0,32.6716,33.1399,32.5947,33.0071,412700.0
2009-10-29 10:30:00,47.24,47.43,46.98,47.3,367400.0,33.0211,33.1539,32.8393,33.063,367400.0
2009-10-29 11:00:00,47.3,47.62,47.26,47.57,219300.0,33.063,33.2867,33.0351,33.2517,219300.0
2009-10-29 11:30:00,47.57,47.6,47.29,47.49,243600.0,33.2517,33.2727,33.056,33.1958,243600.0
2009-10-29 12:00:00,47.48,47.51,47.29,47.36,99300.0,33.1888,33.2098,33.056,33.105,99300.0
2009-10-29 12:30:00,47.37,47.6,47.37,47.41,168000.0,33.1119,33.2727,33.1119,33.1399,168000.0
2009-10-29 13:00:00,47.42,47.45,47.2,47.2,182700.0,33.1469,33.1679,32.9931,32.9931,182700.0
2009-10-29 13:30:00,47.2,47.39,47.18,47.23,205900.0,32.9931,33.1259,32.9791,33.0141,205900.0
2009-10-29 14:00:00,47.25,47.29,47.02,47.14,198200.0,33.0281,33.056,32.8673,32.9512,198200.0
2009-10-29 14:30:00,47.15,47.28,47.1,47.11,126700.0,32.9582,33.049,32.9232,32.9302,126700.0
2009-10-29 15:00:00,47.1,47.26,47.06,47.12,238600.0,32.9232,33.0351,32.8953,32.9372,238600.0
2009-10-29 15:30:00,47.11,47.18,46.9,47.13,494000.0,32.9302,32.9791,32.7834,32.9442,494000.0
2009-10-30 09:30:00,46.84,47.3,46.81,46.97,446100.0,32.7415,33.063,32.7205,32.8323,446100.0
2009-10-30 10:00:00,46.99,47.37,46.96,47.18,319300.0,32.8463,33.1119,32.8254,32.9791,319300.0
2009-10-30 10:30:00,47.16,47.27,46.86,47.21,519300.0,32.9652,33.042,32.7555,33.0001,519300.0
2009-10-30 11:00:00,47.21,47.25,47.05,47.06,188500.0,33.0001,33.0281,32.8883,32.8953,188500.0
2009-10-30 11:30:00,47.06,47.2,46.65,46.76,197500.0,32.8953,32.9931,32.6087,32.6856,197500.0
2009-10-30 12:00:00,46.76,47.06,46.45,46.55,252400.0,32.6856,32.8953,32.4689,32.5388,252400.0
2009-10-30 12:30:00,46.55,46.73,46.4,46.4,321000.0,32.5388,32.6646,32.4339,32.4339,321000.0
2009-10-30 13:00:00,46.41,46.73,46.36,46.44,294500.0,32.4409,32.6646,32.4059,32.4619,294500.0
2009-10-30 13:30:00,46.44,46.75,46.25,46.56,175700.0,32.4619,32.6786,32.3291,32.5457,175700.0
2009-10-30 14:00:00,46.55,46.92,46.55,46.73,212800.0,32.5388,32.7974,32.5388,32.6646,212800.0
2009-10-30 14:30:00,46.73,46.73,46.4,46.69,214800.0,32.6646,32.6646,32.4339,32.6366,214800.0
2009-10-30 15:00:00,46.67,46.84,46.55,46.69,583600.0,32.6226,32.7415,32.5388,32.6366,583600.0
2009-10-30 15:30:00,46.69,46.91,46.59,46.62,954400.0,32.6366,32.7904,32.5667,32.5877,954400.0
2009-11-02 09:30:00,46.67,47.27,46.55,47.08,242400.0,32.6226,33.042,32.5388,32.9092,242400.0
2009-11-02 10:00:00,47.15,47.82,47.12,47.34,415000.0,32.9582,33.4265,32.9372,33.091,415000.0
2009-11-02 10:30:00,47.35,47.59,47.24,47.28,230300.0,33.098,33.2657,33.0211,33.049,230300.0
2009-11-02 11:00:00,47.27,47.68,47.16,47.6,183500.0,33.042,33.3286,32.9652,33.2727,183500.0
2009-11-02 11:30:00,47.61,47.64,47.17,47.29,124200.0,33.2797,33.3007,32.9721,33.056,124200.0
2009-11-02 12:00:00,47.29,47.33,47.05,47.14,139400.0,33.056,33.084,32.8883,32.9512,139400.0
2009-11-02 12:30:00,47.15,47.22,46.46,46.47,268800.0,32.9582,33.0071,32.4758,32.4828,268800.0
2009-11-02 13:00:00,46.48,46.85,46.44,46.7,219100.0,32.4898,32.7485,32.4619,32.6436,219100.0
2009-11-02 13:30:00,46.7,46.7,46.18,46.18,198300.0,32.6436,32.6436,32.2801,32.2801,198300.0
2009-11-02 14:00:00,46.17,46.48,45.94,46.45,306000.0,32.2731,32.4898,32.1124,32.4689,306000.0
2009-11-02 14:30:00,46.48,46.59,46.3,46.45,158600.0,32.4898,32.5667,32.364,32.4689,158600.0
2009-11-02 15:00:00,46.46,46.63,46.23,46.41,307800.0,32.4758,32.5947,32.3151,32.4409,307800.0
2009-11-02 15:30:00,46.4,46.69,46.39,46.61,558400.0,32.4339,32.6366,32.4269,32.5807,558400.0
2009-11-03 09:30:00,49.68,50.0,48.85,49.15,1967800.0,34.7267,34.9503,34.1465,34.3562,1967800.0
2009-11-03 10:00:00,49.15,49.37,48.28,48.43,1628900.0,34.3562,34.51,33.748,33.8529,1628900.0
2009-11-03 10:30:00,48.42,48.6,48.07,48.46,678700.0,33.8459,33.9717,33.6012,33.8739,678700.0
2009-11-03 11:00:00,48.45,48.71,48.35,48.42,787100.0,33.8669,34.0486,33.797,33.8459,787100.0
2009-11-03 11:30:00,48.43,48.53,48.21,48.21,452200.0,33.8529,33.9228,33.6991,33.6991,452200.0
2009-11-03 12:00:00,48.21,48.27,47.55,47.86,1082800.0,33.6991,33.7411,33.2378,33.4545,1082800.0
2009-11-03 12:30:00,47.85,48.59,47.84,48.39,881800.0,33.4475,33.9647,33.4405,33.8249,881800.0
2009-11-03 13:00:00,48.39,48.75,48.29,48.71,716600.0,33.8249,34.0766,33.755,34.0486,716600.0
2009-11-03 13:30:00,48.7,49.1,48.6,49.07,804000.0,34.0416,34.3212,33.9717,34.3003,804000.0
2009-11-03 14:00:00,49.07,49.25,48.98,49.0,1112200.0,34.3003,34.4261,34.2373,34.2513,1112200.0
2009-11-03 14:30:00,49.0,49.21,48.99,49.13,680000.0,34.2513,34.3981,34.2443,34.3422,680000.0
2009-11-03 15:00:00,49.14,49.17,48.97,49.07,603000.0,34.3492,34.3702,34.2304,34.3003,603000.0
2009-11-03 15:30:00,49.08,49.21,49.05,49.16,1124600.0,34.3072,34.3981,34.2863,34.3632,1124600.0
2009-11-04 09:30:00,49.44,49.61,49.19,49.51,798500.0,34.7945,34.9142,34.6186,34.8438,798500.0
2009-11-04 10:00:00,49.5,49.69,49.45,49.54,586700.0,34.8368,34.9705,34.8016,34.8649,586700.0
2009-11-04 10:30:00,49.54,49.92,49.52,49.86,678400.0,34.8649,35.1324,34.8509,35.0901,678400.0
2009-11-04 11:00:00,49.86,49.93,49.59,49.65,547100.0,35.0901,35.1394,34.9001,34.9423,547100.0
2009-11-04 11:30:00,49.65,49.81,49.47,49.66,646300.0,34.9423,35.0549,34.8157,34.9494,646300.0
2009-11-04 12:00:00,49.67,49.75,49.5,49.73,525400.0,34.9564,35.0127,34.8368,34.9986,525400.0
2009-11-04 12:30:00,49.73,49.79,49.68,49.75,278400.0,34.9986,35.0409,34.9635,35.0127,278400.0
2009-11-04 13:00:00,49.74,49.81,49.66,49.81,245300.0,35.0057,35.0549,34.9494,35.0549,245300.0
2009-11-04 13:30:00,49.8,49.99,49.8,49.98,291200.0,35.0479,35.1816,35.0479,35.1746,291200.0
2009-11-04 14:00:00,49.98,50.0,49.46,49.83,849800.0,35.1746,35.1887,34.8086,35.069,849800.0
2009-11-04 14:30:00,49.83,50.36,49.74,50.33,751800.0,35.069,35.442,35.0057,35.4209,751800.0
2009-11-04 15:00:00,50.32,50.38,50.09,50.16,620200.0,35.4139,35.4561,35.252,35.3013,620200.0
2009-11-04 15:30:00,50.16,50.18,49.79,49.86,1327800.0,35.3013,35.3153,35.0409,35.0901,1327800.0
2009-11-05 09:30:00,50.26,50.49,49.9,50.3,423800.0,35.3716,35.5335,35.1183,35.3998,423800.0
2009-11-05 10:00:00,50.35,50.49,49.95,50.1,325200.0,35.435,35.5335,35.1535,35.259,325200.0
2009-11-05 10:30:00,50.11,50.55,50.08,50.54,280400.0,35.2661,35.5757,35.245,35.5687,280400.0
2009-11-05 11:00:00,50.54,50.55,50.23,50.24,304200.0,35.5687,35.5757,35.3505,35.3576,304200.0
2009-11-05 11:30:00,50.23,50.35,50.21,50.28,197200.0,35.3505,35.435,35.3365,35.3857,197200.0
2009-11-05 12:00:00,50.27,50.4,50.23,50.29,119600.0,35.3787,35.4702,35.3505,35.3928,119600.0
2009-11-05 12:30:00,50.29,50.45,50.24,50.43,110000.0,35.3928,35.5054,35.3576,35.4913,110000.0
2009-11-05 13:00:00,50.43,50.6,50.33,50.5,145900.0,35.4913,35.6109,35.4209,35.5405,145900.0
2009-11-05 13:30:00,50.49,50.65,50.48,50.5,164000.0,35.5335,35.6461,35.5265,35.5405,164000.0
2009-11-05 14:00:00,50.51,50.63,50.48,50.56,233400.0,35.5476,35.632,35.5265,35.5828,233400.0
2009-11-05 14:30:00,50.57,50.73,50.52,50.63,203600.0,35.5898,35.7024,35.5546,35.632,203600.0
2009-11-05 15:00:00,50.64,51.1,50.63,51.01,575400.0,35.6391,35.9628,35.632,35.8995,575400.0
2009-11-05 15:30:00,51.01,51.1,50.86,51.01,543600.0,35.8995,35.9628,35.7939,35.8995,543600.0
2009-11-06 09:30:00,50.93,51.72,50.56,51.7,539800.0,35.8432,36.3992,35.5828,36.3851,539800.0
2009-11-06 10:00:00,51.7,51.8,51.4,51.4,570100.0,36.3851,36.4555,36.1739,36.1739,570100.0
2009-11-06 10:30:00,51.39,51.53,51.19,51.5,494100.0,36.1669,36.2654,36.0262,36.2443,494100.0
2009-11-06 11:00:00,51.49,51.78,51.42,51.76,219200.0,36.2373,36.4414,36.188,36.4273,219200.0
2009-11-06 11:30:00,51.76,51.99,51.72,51.95,268500.0,36.4273,36.5892,36.3992,36.561,268500.0
2009-11-06 12:00:00,51.96,52.31,51.91,52.25,461800.0,36.5681,36.8144,36.5329,36.7722,461800.0
2009-11-06 12:30:00,52.24,52.28,51.97,52.17,377600.0,36.7651,36.7933,36.5751,36.7158,377600.0
2009-11-06 13:00:00,52.16,52.35,52.13,52.25,263200.0,36.7088,36.8425,36.6877,36.7722,263200.0
2009-11-06 13:30:00,52.25,52.44,52.13,52.22,332000.0,36.7722,36.9059,36.6877,36.751,332000.0
2009-11-06 14:00:00,52.21,52.22,51.97,52.07,361400.0,36.744,36.751,36.5751,36.6455,361400.0
2009-11-06 14:30:00,52.06,52.14,51.94,51.98,251300.0,36.6384,36.6947,36.554,36.5821,251300.0
2009-11-06 15:00:00,51.97,52.1,51.88,52.09,461200.0,36.5751,36.6666,36.5118,36.6595,461200.0
2009-11-06 15:30:00,52.09,52.15,51.98,52.1,798000.0,36.6595,36.7018,36.5821,36.6666,798000.0
2009-11-09 09:30:00,52.57,52.66,52.01,52.37,726600.0,36.9974,37.0607,36.6032,36.8566,726600.0
2009-11-09 10:00:00,52.39,52.56,51.99,52.0,702900.0,36.8707,36.9903,36.5892,36.5962,702900.0
2009-11-09 10:30:00,51.99,52.12,51.87,52.07,320400.0,36.5892,36.6807,36.5047,36.6455,320400.0
2009-11-09 11:00:00,52.09,52.2,51.98,52.04,238700.0,36.6595,36.737,36.5821,36.6244,238700.0
2009-11-09 11:30:00,52.03,52.3,51.96,52.13,204500.0,36.6173,36.8073,36.5681,36.6877,204500.0
2009-11-09 12:00:00,52.12,52.24,52.07,52.07,179000.0,36.6807,36.7651,36.6455,36.6455,179000.0
2009-11-09 12:30:00,52.08,52.15,51.98,52.02,234800.0,36.6525,36.7018,36.5821,36.6103,234800.0
2009-11-09 13:00:00,52.02,52.05,51.96,52.01,172400.0,36.6103,36.6314,36.5681,36.6032,172400.0
2009-11-09 13:30:00,52.01,52.24,51.98,52.24,262000.0,36.6032,36.7651,36.5821,36.7651,262000.0
2009-11-09 14:00:00,52.24,52.26,52.19,52.21,178600.0,36.7651,36.7792,36.7299,36.744,178600.0
2009-11-09 14:30:00,52.22,52.46,52.22,52.43,254900.0,36.751,36.9199,36.751,36.8988,254900.0
2009-11-09 15:00:00,52.43,52.51,52.37,52.46,305100.0,36.8988,36.9551,36.8566,36.9199,305100.0
2009-11-09 15:30:00,52.45,52.49,51.63,51.98,3002200.0,36.9129,36.9411,36.3358,36.5821,3002200.0
2009-11-10 09:30:00,51.63,52.3,51.51,52.06,427900.0,36.3358,36.8073,36.2514,36.6384,427900.0
2009-11-10 10:00:00,52.04,52.38,51.99,52.35,237900.0,36.6244,36.8636,36.5892,36.8425,237900.0
2009-11-10 10:30:00,52.37,52.38,51.96,51.99,166500.0,36.8566,36.8636,36.5681,36.5892,166500.0
2009-11-10 11:00:00,52.0,52.03,51.71,51.97,167900.0,36.5962,36.6173,36.3921,36.5751,167900.0
2009-11-10 11:30:00,51.96,52.0,51.72,51.74,138600.0,36.5681,36.5962,36.3992,36.4132,138600.0
2009-11-10 12:00:00,51.72,51.74,51.55,51.55,179500.0,36.3992,36.4132,36.2795,36.2795,179500.0
2009-11-10 12:30:00,51.55,51.81,51.53,51.71,180700.0,36.2795,36.4625,36.2654,36.3921,180700.0
2009-11-10 13:00:00,51.72,51.76,51.6,51.63,104100.0,36.3992,36.4273,36.3147,36.3358,104100.0
2009-11-10 13:30:00,51.64,51.94,51.61,51.93,116200.0,36.3429,36.554,36.3217,36.5469,116200.0
2009-11-10 14:00:00,51.94,52.1,51.9,52.0,147700.0,36.554,36.6666,36.5258,36.5962,147700.0
2009-11-10 14:30:00,51.98,52.07,51.82,51.84,156500.0,36.5821,36.6455,36.4695,36.4836,156500.0
2009-11-10 15:00:00,51.82,51.95,51.73,51.89,370100.0,36.4695,36.561,36.4062,36.5188,370100.0
2009-11-10 15:30:00,51.89,51.94,51.73,51.81,548900.0,36.5188,36.554,36.4062,36.4625,548900.0
2009-11-11 09:30:00,51.83,52.49,51.83,52.06,295700.0,36.4766,36.9411,36.4766,36.6384,295700.0
2009-11-11 10:00:00,52.06,52.52,52.06,52.38,283700.0,36.6384,36.9622,36.6384,36.8636,283700.0
2009-11-11 10:30:00,52.36,52.36,51.94,52.13,309500.0,36.8496,36.8496,36.554,36.6877,309500.0
2009-11-11 11:00:00,52.12,52.26,51.98,52.03,190600.0,36.6807,36.7792,36.5821,36.6173,190600.0
2009-11-11 11:30:00,52.03,52.09,51.8,51.96,212500.0,36.6173,36.6595,36.4555,36.5681,212500.0
2009-11-11 12:00:00,51.97,52.07,51.93,52.03,93700.0,36.5751,36.6455,36.5469,36.6173,93700.0
2009-11-11 12:30:00,52.03,52.06,51.82,51.85,187800.0,36.6173,36.6384,36.4695,36.4906,187800.0
2009-11-11 13:00:00,51.85,51.94,51.8,51.88,193900.0,36.4906,36.554,36.4555,36.5118,193900.0
2009-11-11 13:30:00,51.88,51.9,51.65,51.75,328400.0,36.5118,36.5258,36.3499,36.4203,328400.0
2009-11-11 14:00:00,51.75,52.04,51.74,52.01,299700.0,36.4203,36.6244,36.4132,36.6032,299700.0
2009-11-11 14:30:00,52.0,52.07,51.97,51.99,225400.0,36.5962,36.6455,36.5751,36.5892,225400.0
2009-11-11 15:00:00,51.99,52.09,51.87,52.04,260300.0,36.5892,36.6595,36.5047,36.6244,260300.0
2009-11-11 15:30:00,52.04,52.13,51.92,51.98,651700.0,36.6244,36.6877,36.5399,36.5821,651700.0
2009-11-12 09:30:00,52.39,52.84,52.09,52.34,696500.0,36.8707,37.1874,36.6595,36.8355,696500.0
2009-11-12 10:00:00,52.35,52.42,52.23,52.39,338800.0,36.8425,36.8918,36.7581,36.8707,338800.0
2009-11-12 10:30:00,52.38,52.49,52.23,52.37,346800.0,36.8636,36.9411,36.7581,36.8566,346800.0
2009-11-12 11:00:00,52.34,52.34,51.85,52.05,257500.0,36.8355,36.8355,36.4906,36.6314,257500.0
2009-11-12 11:30:00,52.05,52.07,51.44,51.53,552600.0,36.6314,36.6455,36.2021,36.2654,552600.0
2009-11-12 12:00:00,51.53,51.78,51.45,51.51,372700.0,36.2654,36.4414,36.2091,36.2514,372700.0
2009-11-12 12:30:00,51.51,51.72,51.35,51.42,612200.0,36.2514,36.3992,36.1388,36.188,612200.0
2009-11-12 13:00:00,51.42,51.49,51.31,51.4,381900.0,36.188,36.2373,36.1106,36.1739,381900.0
2009-11-12 13:30:00,51.4,51.48,51.35,51.37,278100.0,36.1739,36.2302,36.1388,36.1528,278100.0
2009-11-12 14:00:00,51.36,51.56,51.33,51.44,269200.0,36.1458,36.2865,36.1247,36.2021,269200.0
2009-11-12 14:30:00,51.46,51.56,51.35,51.41,262000.0,36.2162,36.2865,36.1388,36.181,262000.0
2009-11-12 15:00:00,51.41,51.46,51.22,51.24,273200.0,36.181,36.2162,36.0473,36.0613,273200.0
2009-11-12 15:30:00,51.25,51.31,51.09,51.26,716300.0,36.0684,36.1106,35.9558,36.0754,716300.0
2009-11-13 09:30:00,51.64,51.83,51.28,51.42,283400.0,36.3429,36.4766,36.0895,36.188,283400.0
2009-11-13 10:00:00,51.42,51.82,51.37,51.56,358400.0,36.188,36.4695,36.1528,36.2865,358400.0
2009-11-13 10:30:00,51.58,51.82,51.51,51.7,216600.0,36.3006,36.4695,36.2514,36.3851,216600.0
2009-11-13 11:00:00,51.68,51.76,51.54,51.55,198700.0,36.371,36.4273,36.2725,36.2795,198700.0
2009-11-13 11:30:00,51.54,51.6,51.4,51.5,268400.0,36.2725,36.3147,36.1739,36.2443,268400.0
2009-11-13 12:00:00,51.51,51.6,51.5,51.54,272600.0,36.2514,36.3147,36.2443,36.2725,272600.0
2009-11-13 12:30:00,51.54,51.66,51.53,51.65,247700.0,36.2725,36.3569,36.2654,36.3499,247700.0
2009-11-13 13:00:00,51.65,51.75,51.57,51.6,183300.0,36.3499,36.4203,36.2936,36.3147,183300.0
2009-11-13 13:30:00,51.6,51.62,51.43,51.58,562400.0,36.3147,36.3288,36.1951,36.3006,562400.0
2009-11-13 14:00:00,51.58,51.65,51.48,51.54,244400.0,36.3006,36.3499,36.2302,36.2725,244400.0
2009-11-13 14:30:00,51.55,51.55,51.35,51.39,310200.0,36.2795,36.2795,36.1388,36.1669,310200.0
2009-11-13 15:00:00,51.38,51.46,51.27,51.4,566700.0,36.1599,36.2162,36.0825,36.1739,566700.0
2009-11-13 15:30:00,51.41,51.69,51.4,51.6,558900.0,36.181,36.378,36.1739,36.3147,558900.0
2009-11-16 09:30:00,51.93,52.0,51.68,51.84,718200.0,36.5469,36.5962,36.371,36.4836,718200.0
2009-11-16 10:00:00,51.83,51.9,51.7,51.87,494300.0,36.4766,36.5258,36.3851,36.5047,494300.0
2009-11-16 10:30:00,51.86,51.9,51.79,51.82,410700.0,36.4977,36.5258,36.4484,36.4695,410700.0
2009-11-16 11:00:00,51.82,51.9,51.8,51.86,273900.0,36.4695,36.5258,36.4555,36.4977,273900.0
2009-11-16 11:30:00,51.87,51.9,51.78,51.81,313200.0,36.5047,36.5258,36.4414,36.4625,313200.0
2009-11-16 12:00:00,51.81,51.87,51.56,51.74,381900.0,36.4625,36.5047,36.2865,36.4132,381900.0
2009-11-16 12:30:00,51.74,51.75,51.53,51.67,349200.0,36.4132,36.4203,36.2654,36.364,349200.0
2009-11-16 13:00:00,51.67,51.7,51.42,51.54,289800.0,36.364,36.3851,36.188,36.2725,289800.0
2009-11-16 13:30:00,51.53,51.6,51.5,51.59,354400.0,36.2654,36.3147,36.2443,36.3077,354400.0
2009-11-16 14:00:00,51.59,51.67,51.57,51.61,331300.0,36.3077,36.364,36.2936,36.3217,331300.0
2009-11-16 14:30:00,51.6,51.7,51.57,51.6,236400.0,36.3147,36.3851,36.2936,36.3147,236400.0
2009-11-16 15:00:00,51.6,51.66,51.55,51.62,726500.0,36.3147,36.3569,36.2795,36.3288,726500.0
2009-11-16 15:30:00,51.61,51.65,51.48,51.62,829200.0,36.3217,36.3499,36.2302,36.3288,829200.0
2009-11-17 09:30:00,51.38,51.53,51.05,51.31,644900.0,36.1599,36.2654,35.9276,36.1106,644900.0
2009-11-17 10:00:00,51.31,51.54,51.28,51.49,735100.0,36.1106,36.2725,36.0895,36.2373,735100.0
2009-11-17 10:30:00,51.48,51.52,51.28,51.37,525800.0,36.2302,36.2584,36.0895,36.1528,525800.0
2009-11-17 11:00:00,51.36,51.4,51.25,51.31,156100.0,36.1458,36.1739,36.0684,36.1106,156100.0
2009-11-17 11:30:00,51.3,51.47,51.28,51.38,244700.0,36.1036,36.2232,36.0895,36.1599,244700.0
2009-11-17 12:00:00,51.38,51.53,51.33,51.39,151500.0,36.1599,36.2654,36.1247,36.1669,151500.0
2009-11-17 12:30:00,51.39,51.44,51.35,51.37,169600.0,36.1669,36.2021,36.1388,36.1528,169600.0
2009-11-17 13:00:00,51.37,51.43,51.33,51.39,197500.0,36.1528,36.1951,36.1247,36.1669,197500.0
2009-11-17 13:30:00,51.4,51.5,51.33,51.41,205100.0,36.1739,36.2443,36.1247,36.181,205100.0
2009-11-17 14:00:00,51.42,51.5,51.38,51.47,282300.0,36.188,36.2443,36.1599,36.2232,282300.0
2009-11-17 14:30:00,51.47,51.52,51.45,51.5,315200.0,36.2232,36.2584,36.2091,36.2443,315200.0
2009-11-17 15:00:00,51.49,51.59,51.43,51.51,696100.0,36.2373,36.3077,36.1951,36.2514,696100.0
2009-11-17 15:30:00,51.51,51.71,51.5,51.68,741800.0,36.2514,36.3921,36.2443,36.371,741800.0
2009-11-18 09:30:00,51.75,51.92,51.25,51.39,393800.0,36.4203,36.5399,36.0684,36.1669,393800.0
2009-11-18 10:00:00,51.38,51.46,51.22,51.33,270800.0,36.1599,36.2162,36.0473,36.1247,270800.0
2009-11-18 10:30:00,51.35,51.5,51.13,51.22,205800.0,36.1388,36.2443,35.9839,36.0473,205800.0
2009-11-18 11:00:00,51.24,51.37,51.09,51.32,137400.0,36.0613,36.1528,35.9558,36.1176,137400.0
2009-11-18 11:30:00,51.32,51.4,51.23,51.39,101700.0,36.1176,36.1739,36.0543,36.1669,101700.0
2009-11-18 12:00:00,51.38,51.47,51.24,51.31,109000.0,36.1599,36.2232,36.0613,36.1106,109000.0
2009-11-18 12:30:00,51.31,51.37,51.24,51.25,87300.0,36.1106,36.1528,36.0613,36.0684,87300.0
2009-11-18 13:00:00,51.25,51.33,51.18,51.29,174200.0,36.0684,36.1247,36.0191,36.0965,174200.0
2009-11-18 13:30:00,51.27,51.39,51.24,51.35,141200.0,36.0825,36.1669,36.0613,36.1388,141200.0
2009-11-18 14:00:00,51.35,51.47,51.29,51.29,158200.0,36.1388,36.2232,36.0965,36.0965,158200.0
2009-11-18 14:30:00,51.3,51.37,51.26,51.34,163400.0,36.1036,36.1528,36.0754,36.1317,163400.0
2009-11-18 15:00:00,51.35,51.52,51.33,51.48,273800.0,36.1388,36.2584,36.1247,36.2302,273800.0
2009-11-18 15:30:00,51.48,51.64,51.46,51.6,442600.0,36.2302,36.3429,36.2162,36.3147,442600.0
2009-11-19 09:30:00,51.18,51.25,50.66,50.81,335400.0,36.0191,36.0684,35.6532,35.7587,335400.0
2009-11-19 10:00:00,50.83,50.88,50.66,50.84,300000.0,35.7728,35.808,35.6532,35.7798,300000.0
2009-11-19 10:30:00,50.85,51.0,50.76,50.79,304700.0,35.7869,35.8924,35.7235,35.7446,304700.0
2009-11-19 11:00:00,50.79,50.85,50.68,50.7,247900.0,35.7446,35.7869,35.6672,35.6813,247900.0
2009-11-19 11:30:00,50.7,50.79,50.62,50.73,85800.0,35.6813,35.7446,35.625,35.7024,85800.0
2009-11-19 12:00:00,50.74,50.74,50.53,50.63,134500.0,35.7095,35.7095,35.5617,35.632,134500.0
2009-11-19 12:30:00,50.63,50.64,50.5,50.54,149200.0,35.632,35.6391,35.5405,35.5687,149200.0
2009-11-19 13:00:00,50.53,50.64,50.41,50.52,165300.0,35.5617,35.6391,35.4772,35.5546,165300.0
2009-11-19 13:30:00,50.52,50.77,50.49,50.73,133400.0,35.5546,35.7306,35.5335,35.7024,133400.0
2009-11-19 14:00:00,50.72,50.8,50.66,50.74,168800.0,35.6954,35.7517,35.6532,35.7095,168800.0
2009-11-19 14:30:00,50.74,50.84,50.67,50.74,127700.0,35.7095,35.7798,35.6602,35.7095,127700.0
2009-11-19 15:00:00,50.73,50.91,50.71,50.84,161800.0,35.7024,35.8291,35.6883,35.7798,161800.0
2009-11-19 15:30:00,50.85,51.06,50.78,50.94,484800.0,35.7869,35.9347,35.7376,35.8502,484800.0
2009-11-20 09:30:00,50.58,50.95,50.57,50.64,495500.0,35.5969,35.8572,35.5898,35.6391,495500.0
2009-11-20 10:00:00,50.65,50.96,50.6,50.95,285400.0,35.6461,35.8643,35.6109,35.8572,285400.0
2009-11-20 10:30:00,50.94,51.01,50.78,50.91,210400.0,35.8502,35.8995,35.7376,35.8291,210400.0
2009-11-20 11:00:00,50.91,50.99,50.8,50.85,253200.0,35.8291,35.8854,35.7517,35.7869,253200.0
2009-11-20 11:30:00,50.86,51.11,50.84,51.09,205000.0,35.7939,35.9699,35.7798,35.9558,205000.0
2009-11-20 12:00:00,51.08,51.23,51.06,51.2,173100.0,35.9487,36.0543,35.9347,36.0332,173100.0
2009-11-20 12:30:00,51.19,51.3,51.11,51.2,161400.0,36.0262,36.1036,35.9699,36.0332,161400.0
2009-11-20 13:00:00,51.2,51.2,51.08,51.16,132000.0,36.0332,36.0332,35.9487,36.005,132000.0
2009-11-20 13:30:00,51.16,51.29,51.07,51.19,97900.0,36.005,36.0965,35.9417,36.0262,97900.0
2009-11-20 14:00:00,51.19,51.2,51.06,51.11,118100.0,36.0262,36.0332,35.9347,35.9699,118100.0
2009-11-20 14:30:00,51.1,51.22,51.06,51.21,231500.0,35.9628,36.0473,35.9347,36.0402,231500.0
2009-11-20 15:00:00,51.2,51.42,51.19,51.41,243600.0,36.0332,36.188,36.0262,36.181,243600.0
2009-11-20 15:30:00,51.4,51.55,51.37,51.44,630500.0,36.1739,36.2795,36.1528,36.2021,630500.0
2009-11-23 09:30:00,51.84,52.4,51.84,52.3,283200.0,36.4836,36.8777,36.4836,36.8073,283200.0
2009-11-23 10:00:00,52.27,52.4,52.08,52.27,289700.0,36.7862,36.8777,36.6525,36.7862,289700.0
2009-11-23 10:30:00,52.27,52.3,52.05,52.16,170400.0,36.7862,36.8073,36.6314,36.7088,170400.0
2009-11-23 11:00:00,52.17,52.27,52.14,52.2,129300.0,36.7158,36.7862,36.6947,36.737,129300.0
2009-11-23 11:30:00,52.21,52.28,52.11,52.18,123100.0,36.744,36.7933,36.6736,36.7229,123100.0
2009-11-23 12:00:00,52.19,52.27,52.07,52.1,199900.0,36.7299,36.7862,36.6455,36.6666,199900.0
2009-11-23 12:30:00,52.1,52.31,52.09,52.16,154700.0,36.6666,36.8144,36.6595,36.7088,154700.0
2009-11-23 13:00:00,52.16,52.18,51.99,52.0,167100.0,36.7088,36.7229,36.5892,36.5962,167100.0
2009-11-23 13:30:00,52.01,52.02,51.87,51.93,117100.0,36.6032,36.6103,36.5047,36.5469,117100.0
2009-11-23 14:00:00,51.96,51.99,51.85,51.99,135100.0,36.5681,36.5892,36.4906,36.5892,135100.0
2009-11-23 14:30:00,51.98,52.07,51.97,51.98,84200.0,36.5821,36.6455,36.5751,36.5821,84200.0
2009-11-23 15:00:00,51.97,52.06,51.97,51.99,186800.0,36.5751,36.6384,36.5751,36.5892,186800.0
2009-11-23 15:30:00,51.99,52.01,51.83,51.99,354900.0,36.5892,36.6032,36.4766,36.5892,354900.0
2009-11-24 09:30:00,51.92,51.92,51.31,51.47,265700.0,36.5399,36.5399,36.1106,36.2232,265700.0
2009-11-24 10:00:00,51.48,51.77,51.41,51.57,214900.0,36.2302,36.4343,36.181,36.2936,214900.0
2009-11-24 10:30:00,51.55,51.79,51.48,51.58,159100.0,36.2795,36.4484,36.2302,36.3006,159100.0
2009-11-24 11:00:00,51.58,51.59,51.36,51.39,114300.0,36.3006,36.3077,36.1458,36.1669,114300.0
2009-11-24 11:30:00,51.37,51.47,51.26,51.47,104200.0,36.1528,36.2232,36.0754,36.2232,104200.0
2009-11-24 12:00:00,51.46,51.5,51.33,51.38,138200.0,36.2162,36.2443,36.1247,36.1599,138200.0
2009-11-24 12:30:00,51.4,51.46,51.28,51.4,114200.0,36.1739,36.2162,36.0895,36.1739,114200.0
2009-11-24 13:00:00,51.4,51.53,51.39,51.4,117600.0,36.1739,36.2654,36.1669,36.1739,117600.0
2009-11-24 13:30:00,51.4,51.44,51.35,51.4,109500.0,36.1739,36.2021,36.1388,36.1739,109500.0
2009-11-24 14:00:00,51.39,51.42,51.34,51.4,114900.0,36.1669,36.188,36.1317,36.1739,114900.0
2009-11-24 14:30:00,51.39,51.65,51.37,51.57,198700.0,36.1669,36.3499,36.1528,36.2936,198700.0
2009-11-24 15:00:00,51.56,51.68,51.42,51.42,345100.0,36.2865,36.371,36.188,36.188,345100.0
2009-11-24 15:30:00,51.42,51.52,51.4,51.52,432600.0,36.188,36.2584,36.1739,36.2584,432600.0
2009-11-25 09:30:00,51.51,51.86,51.35,51.63,242800.0,36.2514,36.4977,36.1388,36.3358,242800.0
2009-11-25 10:00:00,51.62,51.91,51.53,51.63,341900.0,36.3288,36.5329,36.2654,36.3358,341900.0
2009-11-25 10:30:00,51.63,51.84,51.63,51.72,100900.0,36.3358,36.4836,36.3358,36.3992,100900.0
2009-11-25 11:00:00,51.72,51.89,51.7,51.87,84400.0,36.3992,36.5188,36.3851,36.5047,84400.0
2009-11-25 11:30:00,51.87,51.89,51.75,51.77,95800.0,36.5047,36.5188,36.4203,36.4343,95800.0
2009-11-25 12:00:00,51.77,51.77,51.58,51.74,76000.0,36.4343,36.4343,36.3006,36.4132,76000.0
2009-11-25 12:30:00,51.74,51.75,51.63,51.73,88600.0,36.4132,36.4203,36.3358,36.4062,88600.0
2009-11-25 13:00:00,51.72,51.82,51.71,51.8,57100.0,36.3992,36.4695,36.3921,36.4555,57100.0
2009-11-25 13:30:00,51.79,51.84,51.73,51.83,63900.0,36.4484,36.4836,36.4062,36.4766,63900.0
2009-11-25 14:00:00,51.82,51.91,51.79,51.91,94800.0,36.4695,36.5329,36.4484,36.5329,94800.0
2009-11-25 14:30:00,51.9,51.9,51.8,51.83,86300.0,36.5258,36.5258,36.4555,36.4766,86300.0
2009-11-25 15:00:00,51.84,51.89,51.79,51.84,131100.0,36.4836,36.5188,36.4484,36.4836,131100.0
2009-11-25 15:30:00,51.84,51.89,51.75,51.83,337700.0,36.4836,36.5188,36.4203,36.4766,337700.0
2009-11-27 09:30:00,50.92,50.97,50.3,50.9,289500.0,35.8361,35.8713,35.3998,35.8221,289500.0
2009-11-27 10:00:00,50.87,51.21,50.85,51.09,235100.0,35.8009,36.0402,35.7869,35.9558,235100.0
2009-11-27 10:30:00,51.09,51.3,51.01,51.3,129800.0,35.9558,36.1036,35.8995,36.1036,129800.0
2009-11-27 11:00:00,51.31,51.54,51.2,51.29,170000.0,36.1106,36.2725,36.0332,36.0965,170000.0
2009-11-27 11:30:00,51.27,51.47,51.24,51.39,142900.0,36.0825,36.2232,36.0613,36.1669,142900.0
2009-11-27 12:00:00,51.39,51.4,51.18,51.26,194200.0,36.1669,36.1739,36.0191,36.0754,194200.0
2009-11-27 12:30:00,51.26,51.43,51.14,51.18,222200.0,36.0754,36.1951,35.991,36.0191,222200.0
2009-11-30 09:30:00,51.31,51.4,50.86,51.37,234100.0,36.1106,36.1739,35.7939,36.1528,234100.0
2009-11-30 10:00:00,51.38,51.6,51.33,51.54,106600.0,36.1599,36.3147,36.1247,36.2725,106600.0
2009-11-30 10:30:00,51.54,51.64,51.25,51.32,89000.0,36.2725,36.3429,36.0684,36.1176,89000.0
2009-11-30 11:00:00,51.31,51.32,50.76,50.82,182600.0,36.1106,36.1176,35.7235,35.7658,182600.0
2009-11-30 11:30:00,50.81,51.07,50.76,51.03,114900.0,35.7587,35.9417,35.7235,35.9135,114900.0
2009-11-30 12:00:00,51.03,51.27,51.03,51.26,98000.0,35.9135,36.0825,35.9135,36.0754,98000.0
2009-11-30 12:30:00,51.28,51.28,51.03,51.04,105900.0,36.0895,36.0895,35.9135,35.9206,105900.0
2009-11-30 13:00:00,51.05,51.21,51.01,51.16,130500.0,35.9276,36.0402,35.8995,36.005,130500.0
2009-11-30 13:30:00,51.16,51.33,51.06,51.31,199500.0,36.005,36.1247,35.9347,36.1106,199500.0
2009-11-30 14:00:00,51.31,51.32,51.23,51.24,122700.0,36.1106,36.1176,36.0543,36.0613,122700.0
2009-11-30 14:30:00,51.25,51.32,51.23,51.26,115600.0,36.0684,36.1176,36.0543,36.0754,115600.0
2009-11-30 15:00:00,51.28,51.46,51.22,51.37,163500.0,36.0895,36.2162,36.0473,36.1528,163500.0
2009-11-30 15:30:00,51.37,51.5,51.3,51.38,333300.0,36.1528,36.2443,36.1036,36.1599,333300.0
2009-12-01 09:30:00,51.66,52.4,51.66,52.31,138000.0,36.3569,36.8777,36.3569,36.8144,138000.0
2009-12-01 10:00:00,52.31,52.35,52.0,52.09,149000.0,36.8144,36.8425,36.5962,36.6595,149000.0
2009-12-01 10:30:00,52.11,52.31,52.1,52.24,76100.0,36.6736,36.8144,36.6666,36.7651,76100.0
2009-12-01 11:00:00,52.24,52.5,52.23,52.45,63900.0,36.7651,36.9481,36.7581,36.9129,63900.0
2009-12-01 11:30:00,52.45,52.64,52.44,52.63,116900.0,36.9129,37.0466,36.9059,37.0396,116900.0
2009-12-01 12:00:00,52.62,52.66,52.48,52.48,92100.0,37.0325,37.0607,36.934,36.934,92100.0
2009-12-01 12:30:00,52.49,52.57,52.47,52.5,44000.0,36.9411,36.9974,36.927,36.9481,44000.0
2009-12-01 13:00:00,52.5,52.59,52.48,52.55,57800.0,36.9481,37.0114,36.934,36.9833,57800.0
2009-12-01 13:30:00,52.55,52.59,52.5,52.52,59900.0,36.9833,37.0114,36.9481,36.9622,59900.0
2009-12-01 14:00:00,52.52,52.56,52.49,52.53,75000.0,36.9622,36.9903,36.9411,36.9692,75000.0
2009-12-01 14:30:00,52.52,52.56,52.44,52.45,167000.0,36.9622,36.9903,36.9059,36.9129,167000.0
2009-12-01 15:00:00,52.46,52.51,52.3,52.43,144400.0,36.9199,36.9551,36.8073,36.8988,144400.0
2009-12-01 15:30:00,52.43,52.44,52.25,52.33,346700.0,36.8988,36.9059,36.7722,36.8285,346700.0
2009-12-02 09:30:00,52.45,52.52,52.11,52.24,173800.0,36.9129,36.9622,36.6736,36.7651,173800.0
2009-12-02 10:00:00,52.22,52.49,52.19,52.43,92000.0,36.751,36.9411,36.7299,36.8988,92000.0
2009-12-02 10:30:00,52.41,52.48,52.24,52.47,77300.0,36.8848,36.934,36.7651,36.927,77300.0
2009-12-02 11:00:00,52.46,52.47,52.15,52.16,71500.0,36.9199,36.927,36.7018,36.7088,71500.0
2009-12-02 11:30:00,52.17,52.27,52.15,52.2,45000.0,36.7158,36.7862,36.7018,36.737,45000.0
2009-12-02 12:00:00,52.21,52.23,51.93,52.02,105800.0,36.744,36.7581,36.5469,36.6103,105800.0
2009-12-02 12:30:00,52.02,52.03,51.95,52.01,48500.0,36.6103,36.6173,36.561,36.6032,48500.0
2009-12-02 13:00:00,52.0,52.05,51.94,51.96,57900.0,36.5962,36.6314,36.554,36.5681,57900.0
2009-12-02 13:30:00,51.98,52.05,51.95,52.02,56100.0,36.5821,36.6314,36.561,36.6103,56100.0
2009-12-02 14:00:00,52.03,52.09,51.9,52.05,134500.0,36.6173,36.6595,36.5258,36.6314,134500.0
2009-12-02 14:30:00,52.06,52.14,52.02,52.05,55700.0,36.6384,36.6947,36.6103,36.6314,55700.0
2009-12-02 15:00:00,52.07,52.22,52.05,52.17,99500.0,36.6455,36.751,36.6314,36.7158,99500.0
2009-12-02 15:30:00,52.16,52.31,52.09,52.2,236500.0,36.7088,36.8144,36.6595,36.737,236500.0
2009-12-03 09:30:00,52.2,52.29,51.95,51.97,173800.0,36.737,36.8003,36.561,36.5751,173800.0
2009-12-03 10:00:00,51.96,52.01,51.75,51.9,200000.0,36.5681,36.6032,36.4203,36.5258,200000.0
2009-12-03 10:30:00,51.91,51.91,51.62,51.78,118900.0,36.5329,36.5329,36.3288,36.4414,118900.0
2009-12-03 11:00:00,51.78,51.83,51.69,51.78,70800.0,36.4414,36.4766,36.378,36.4414,70800.0
2009-12-03 11:30:00,51.78,51.78,51.46,51.47,149000.0,36.4414,36.4414,36.2162,36.2232,149000.0
2009-12-03 12:00:00,51.47,51.6,51.42,51.53,156800.0,36.2232,36.3147,36.188,36.2654,156800.0
2009-12-03 12:30:00,51.54,51.78,51.53,51.75,57600.0,36.2725,36.4414,36.2654,36.4203,57600.0
2009-12-03 13:00:00,51.75,51.77,51.68,51.76,73000.0,36.4203,36.4343,36.371,36.4273,73000.0
2009-12-03 13:30:00,51.75,51.86,51.74,51.79,59800.0,36.4203,36.4977,36.4132,36.4484,59800.0
2009-12-03 14:00:00,51.79,51.81,51.6,51.68,115200.0,36.4484,36.4625,36.3147,36.371,115200.0
2009-12-03 14:30:00,51.69,51.83,51.69,51.77,74700.0,36.378,36.4766,36.378,36.4343,74700.0
2009-12-03 15:00:00,51.77,51.84,51.67,51.67,113300.0,36.4343,36.4836,36.364,36.364,113300.0
2009-12-03 15:30:00,51.66,51.71,51.37,51.48,349500.0,36.3569,36.3921,36.1528,36.2302,349500.0
2009-12-04 09:30:00,52.0,52.92,52.0,52.76,217600.0,36.5962,37.2437,36.5962,37.1311,217600.0
2009-12-04 10:00:00,52.76,52.92,52.63,52.75,197900.0,37.1311,37.2437,37.0396,37.124,197900.0
2009-12-04 10:30:00,52.76,52.99,52.73,52.87,240800.0,37.1311,37.2929,37.11,37.2085,240800.0
2009-12-04 11:00:00,52.87,52.91,52.62,52.63,159700.0,37.2085,37.2366,37.0325,37.0396,159700.0
2009-12-04 11:30:00,52.59,52.69,52.17,52.6,235000.0,37.0114,37.0818,36.7158,37.0185,235000.0
2009-12-04 12:00:00,52.57,52.81,52.54,52.78,96900.0,36.9974,37.1663,36.9762,37.1452,96900.0
2009-12-04 12:30:00,52.8,52.9,52.76,52.89,108200.0,37.1592,37.2296,37.1311,37.2226,108200.0
2009-12-04 13:00:00,52.87,52.99,52.82,52.85,90200.0,37.2085,37.2929,37.1733,37.1944,90200.0
2009-12-04 13:30:00,52.85,52.98,52.67,52.72,113700.0,37.1944,37.2859,37.0677,37.1029,113700.0
2009-12-04 14:00:00,52.73,52.85,52.6,52.77,167800.0,37.11,37.1944,37.0185,37.1381,167800.0
2009-12-04 14:30:00,52.78,52.91,52.62,52.78,129000.0,37.1452,37.2366,37.0325,37.1452,129000.0
2009-12-04 15:00:00,52.77,52.77,52.66,52.71,241400.0,37.1381,37.1381,37.0607,37.0959,241400.0
2009-12-04 15:30:00,52.71,52.87,52.64,52.83,362700.0,37.0959,37.2085,37.0466,37.1803,362700.0
2009-12-07 09:30:00,52.7,52.94,52.69,52.8,145000.0,37.0888,37.2578,37.0818,37.1592,145000.0
2009-12-07 10:00:00,52.8,52.8,52.47,52.6,170800.0,37.1592,37.1592,36.927,37.0185,170800.0
2009-12-07 10:30:00,52.61,52.8,52.61,52.73,178300.0,37.0255,37.1592,37.0255,37.11,178300.0
2009-12-07 11:00:00,52.75,52.75,52.59,52.61,103300.0,37.124,37.124,37.0114,37.0255,103300.0
2009-12-07 11:30:00,52.61,52.7,52.55,52.57,71000.0,37.0255,37.0888,36.9833,36.9974,71000.0
2009-12-07 12:00:00,52.57,52.58,52.5,52.51,91900.0,36.9974,37.0044,36.9481,36.9551,91900.0
2009-12-07 12:30:00,52.5,52.65,52.5,52.6,104000.0,36.9481,37.0537,36.9481,37.0185,104000.0
2009-12-07 13:00:00,52.59,52.68,52.52,52.6,87900.0,37.0114,37.0748,36.9622,37.0185,87900.0
2009-12-07 13:30:00,52.6,52.65,52.55,52.64,95400.0,37.0185,37.0537,36.9833,37.0466,95400.0
2009-12-07 14:00:00,52.62,52.63,52.5,52.51,95800.0,37.0325,37.0396,36.9481,36.9551,95800.0
2009-12-07 14:30:00,52.5,52.51,52.27,52.4,197700.0,36.9481,36.9551,36.7862,36.8777,197700.0
2009-12-07 15:00:00,52.42,52.47,52.37,52.39,168900.0,36.8918,36.927,36.8566,36.8707,168900.0
2009-12-07 15:30:00,52.39,52.45,52.26,52.29,433000.0,36.8707,36.9129,36.7792,36.8003,433000.0
2009-12-08 09:30:00,52.04,52.06,51.54,51.9,210900.0,36.6244,36.6384,36.2725,36.5258,210900.0
2009-12-08 10:00:00,51.9,51.98,51.73,51.73,160700.0,36.5258,36.5821,36.4062,36.4062,160700.0
2009-12-08 10:30:00,51.73,51.82,51.55,51.65,150300.0,36.4062,36.4695,36.2795,36.3499,150300.0
2009-12-08 11:00:00,51.65,51.77,51.62,51.76,133500.0,36.3499,36.4343,36.3288,36.4273,133500.0
2009-12-08 11:30:00,51.73,51.85,51.52,51.54,147200.0,36.4062,36.4906,36.2584,36.2725,147200.0
2009-12-08 12:00:00,51.54,51.57,51.35,51.39,148100.0,36.2725,36.2936,36.1388,36.1669,148100.0
2009-12-08 12:30:00,51.37,51.5,51.35,51.5,134100.0,36.1528,36.2443,36.1388,36.2443,134100.0
2009-12-08 13:00:00,51.49,51.53,51.3,51.31,144500.0,36.2373,36.2654,36.1036,36.1106,144500.0
2009-12-08 13:30:00,51.3,51.39,51.21,51.28,187200.0,36.1036,36.1669,36.0402,36.0895,187200.0
2009-12-08 14:00:00,51.27,51.35,51.13,51.17,188000.0,36.0825,36.1388,35.9839,36.0121,188000.0
2009-12-08 14:30:00,51.18,51.23,51.01,51.05,231500.0,36.0191,36.0543,35.8995,35.9276,231500.0
2009-12-08 15:00:00,51.06,51.27,51.06,51.21,272500.0,35.9347,36.0825,35.9347,36.0402,272500.0
2009-12-08 15:30:00,51.2,51.39,51.2,51.3,421100.0,36.0332,36.1669,36.0332,36.1036,421100.0
2009-12-09 09:30:00,51.51,51.51,50.78,51.23,158700.0,36.2514,36.2514,35.7376,36.0543,158700.0
2009-12-09 10:00:00,51.23,51.3,50.99,51.1,72700.0,36.0543,36.1036,35.8854,35.9628,72700.0
2009-12-09 10:30:00,51.12,51.43,50.98,51.19,147200.0,35.9769,36.1951,35.8784,36.0262,147200.0
2009-12-09 11:00:00,51.21,51.28,51.02,51.03,90800.0,36.0402,36.0895,35.9065,35.9135,90800.0
2009-12-09 11:30:00,51.03,51.08,50.87,51.01,114000.0,35.9135,35.9487,35.8009,35.8995,114000.0
2009-12-09 12:00:00,51.01,51.01,50.79,50.86,69100.0,35.8995,35.8995,35.7446,35.7939,69100.0
2009-12-09 12:30:00,50.86,51.03,50.84,51.0,69200.0,35.7939,35.9135,35.7798,35.8924,69200.0
2009-12-09 13:00:00,50.98,50.98,50.78,50.87,89600.0,35.8784,35.8784,35.7376,35.8009,89600.0
2009-12-09 13:30:00,50.87,50.9,50.72,50.75,86700.0,35.8009,35.8221,35.6954,35.7165,86700.0
2009-12-09 14:00:00,50.73,51.01,50.65,50.93,166600.0,35.7024,35.8995,35.6461,35.8432,166600.0
2009-12-09 14:30:00,50.92,51.08,50.9,51.02,103300.0,35.8361,35.9487,35.8221,35.9065,103300.0
2009-12-09 15:00:00,51.03,51.33,51.01,51.22,141100.0,35.9135,36.1247,35.8995,36.0473,141100.0
2009-12-09 15:30:00,51.23,51.31,51.17,51.24,218600.0,36.0543,36.1106,36.0121,36.0613,218600.0
2009-12-10 09:30:00,51.73,52.2,51.51,52.2,189200.0,36.4062,36.737,36.2514,36.737,189200.0
2009-12-10 10:00:00,52.16,52.23,51.97,52.14,107800.0,36.7088,36.7581,36.5751,36.6947,107800.0
2009-12-10 10:30:00,52.14,52.19,51.91,51.93,112500.0,36.6947,36.7299,36.5329,36.5469,112500.0
2009-12-10 11:00:00,51.93,52.04,51.85,51.88,72700.0,36.5469,36.6244,36.4906,36.5118,72700.0
2009-12-10 11:30:00,51.87,52.02,51.86,51.93,49900.0,36.5047,36.6103,36.4977,36.5469,49900.0
2009-12-10 12:00:00,51.93,52.2,51.93,52.17,99700.0,36.5469,36.737,36.5469,36.7158,99700.0
2009-12-10 12:30:00,52.17,52.3,52.15,52.28,58200.0,36.7158,36.8073,36.7018,36.7933,58200.0
2009-12-10 13:00:00,52.27,52.36,52.22,52.33,103900.0,36.7862,36.8496,36.751,36.8285,103900.0
2009-12-10 13:30:00,52.33,52.4,52.29,52.34,122900.0,36.8285,36.8777,36.8003,36.8355,122900.0
2009-12-10 14:00:00,52.33,52.37,52.29,52.35,181300.0,36.8285,36.8566,36.8003,36.8425,181300.0
2009-12-10 14:30:00,52.34,52.35,52.29,52.34,110100.0,36.8355,36.8425,36.8003,36.8355,110100.0
2009-12-10 15:00:00,52.34,52.35,52.17,52.22,216800.0,36.8355,36.8425,36.7158,36.751,216800.0
2009-12-10 15:30:00,52.21,52.28,52.14,52.21,306100.0,36.744,36.7933,36.6947,36.744,306100.0
2009-12-11 09:30:00,52.29,52.54,52.13,52.46,140900.0,36.8003,36.9762,36.6877,36.9199,140900.0
2009-12-11 10:00:00,52.47,52.51,52.08,52.19,137600.0,36.927,36.9551,36.6525,36.7299,137600.0
2009-12-11 10:30:00,52.18,52.27,52.1,52.14,95300.0,36.7229,36.7862,36.6666,36.6947,95300.0
2009-12-11 11:00:00,52.14,52.17,52.02,52.06,84700.0,36.6947,36.7158,36.6103,36.6384,84700.0
2009-12-11 11:30:00,52.06,52.23,52.04,52.2,132500.0,36.6384,36.7581,36.6244,36.737,132500.0
2009-12-11 12:00:00,52.21,52.31,52.17,52.17,96900.0,36.744,36.8144,36.7158,36.7158,96900.0
2009-12-11 12:30:00,52.17,52.36,52.16,52.26,128900.0,36.7158,36.8496,36.7088,36.7792,128900.0
2009-12-11 13:00:00,52.27,52.4,52.24,52.35,85800.0,36.7862,36.8777,36.7651,36.8425,85800.0
2009-12-11 13:30:00,52.35,52.47,52.23,52.24,95500.0,36.8425,36.927,36.7581,36.7651,95500.0
2009-12-11 14:00:00,52.23,52.43,52.23,52.34,69200.0,36.7581,36.8988,36.7581,36.8355,69200.0
2009-12-11 14:30:00,52.33,52.38,52.23,52.27,76600.0,36.8285,36.8636,36.7581,36.7862,76600.0
2009-12-11 15:00:00,52.26,52.3,52.19,52.26,139300.0,36.7792,36.8073,36.7299,36.7792,139300.0
2009-12-11 15:30:00,52.27,52.31,52.13,52.25,315300.0,36.7862,36.8144,36.6877,36.7722,315300.0
2009-12-14 09:30:00,52.33,52.94,52.33,52.9,184900.0,36.8285,37.2578,36.8285,37.2296,184900.0
2009-12-14 10:00:00,52.88,53.05,52.82,52.95,202100.0,37.2155,37.3352,37.1733,37.2648,202100.0
2009-12-14 10:30:00,52.97,53.04,52.85,52.91,143600.0,37.2789,37.3281,37.1944,37.2366,143600.0
2009-12-14 11:00:00,52.88,52.88,52.72,52.88,57800.0,37.2155,37.2155,37.1029,37.2155,57800.0
2009-12-14 11:30:00,52.87,53.0,52.86,52.91,34900.0,37.2085,37.3,37.2015,37.2366,34900.0
2009-12-14 12:00:00,52.92,53.0,52.85,52.99,78400.0,37.2437,37.3,37.1944,37.2929,78400.0
2009-12-14 12:30:00,52.98,53.06,52.95,53.0,60100.0,37.2859,37.3422,37.2648,37.3,60100.0
2009-12-14 13:00:00,52.99,53.0,52.89,52.97,59500.0,37.2929,37.3,37.2226,37.2789,59500.0
2009-12-14 13:30:00,52.96,53.05,52.93,53.02,109700.0,37.2718,37.3352,37.2507,37.3141,109700.0
2009-12-14 14:00:00,53.02,53.07,52.94,53.02,144700.0,37.3141,37.3492,37.2578,37.3141,144700.0
2009-12-14 14:30:00,53.02,53.18,53.0,53.16,105800.0,37.3141,37.4267,37.3,37.4126,105800.0
2009-12-14 15:00:00,53.15,53.18,53.07,53.12,152000.0,37.4055,37.4267,37.3492,37.3844,152000.0
2009-12-14 15:30:00,53.12,53.18,53.07,53.1,260700.0,37.3844,37.4267,37.3492,37.3704,260700.0
2009-12-15 09:30:00,53.14,53.14,52.57,52.6,160600.0,37.3985,37.3985,36.9974,37.0185,160600.0
2009-12-15 10:00:00,52.6,52.76,52.51,52.61,141900.0,37.0185,37.1311,36.9551,37.0255,141900.0
2009-12-15 10:30:00,52.62,52.68,52.6,52.66,133200.0,37.0325,37.0748,37.0185,37.0607,133200.0
2009-12-15 11:00:00,52.66,52.71,52.52,52.65,134900.0,37.0607,37.0959,36.9622,37.0537,134900.0
2009-12-15 11:30:00,52.65,52.78,52.61,52.72,163100.0,37.0537,37.1452,37.0255,37.1029,163100.0
2009-12-15 12:00:00,52.71,52.9,52.71,52.81,89300.0,37.0959,37.2296,37.0959,37.1663,89300.0
2009-12-15 12:30:00,52.81,52.83,52.7,52.81,29200.0,37.1663,37.1803,37.0888,37.1663,29200.0
2009-12-15 13:00:00,52.81,52.85,52.69,52.72,50900.0,37.1663,37.1944,37.0818,37.1029,50900.0
2009-12-15 13:30:00,52.71,52.88,52.65,52.81,69700.0,37.0959,37.2155,37.0537,37.1663,69700.0
2009-12-15 14:00:00,52.81,52.94,52.77,52.93,81600.0,37.1663,37.2578,37.1381,37.2507,81600.0
2009-12-15 14:30:00,52.94,52.95,52.84,52.9,64700.0,37.2578,37.2648,37.1874,37.2296,64700.0
2009-12-15 15:00:00,52.9,52.96,52.76,52.84,105400.0,37.2296,37.2718,37.1311,37.1874,105400.0
2009-12-15 15:30:00,52.83,52.84,52.6,52.84,282900.0,37.1803,37.1874,37.0185,37.1874,282900.0
2009-12-16 09:30:00,52.91,53.05,52.79,53.0,147100.0,37.2366,37.3352,37.1522,37.3,147100.0
2009-12-16 10:00:00,52.99,53.06,52.69,52.81,119800.0,37.2929,37.3422,37.0818,37.1663,119800.0
2009-12-16 10:30:00,52.81,53.06,52.81,52.99,62900.0,37.1663,37.3422,37.1663,37.2929,62900.0
2009-12-16 11:00:00,53.0,53.05,52.91,53.01,55000.0,37.3,37.3352,37.2366,37.307,55000.0
2009-12-16 11:30:00,53.01,53.02,52.83,52.99,67600.0,37.307,37.3141,37.1803,37.2929,67600.0
2009-12-16 12:00:00,52.99,53.1,52.97,53.1,67100.0,37.2929,37.3704,37.2789,37.3704,67100.0
2009-12-16 12:30:00,53.09,53.12,52.98,53.0,58600.0,37.3633,37.3844,37.2859,37.3,58600.0
2009-12-16 13:00:00,53.0,53.11,52.92,53.06,79900.0,37.3,37.3774,37.2437,37.3422,79900.0
2009-12-16 13:30:00,53.06,53.08,53.02,53.03,60800.0,37.3422,37.3563,37.3141,37.3211,60800.0
2009-12-16 14:00:00,53.03,53.09,52.88,52.96,116500.0,37.3211,37.3633,37.2155,37.2718,116500.0
2009-12-16 14:30:00,52.96,53.06,52.89,52.94,117800.0,37.2718,37.3422,37.2226,37.2578,117800.0
2009-12-16 15:00:00,52.93,53.05,52.81,52.82,116200.0,37.2507,37.3352,37.1663,37.1733,116200.0
2009-12-16 15:30:00,52.83,52.94,52.79,52.9,264400.0,37.1803,37.2578,37.1522,37.2296,264400.0
2009-12-17 09:30:00,52.32,52.57,52.03,52.24,194100.0,36.8214,36.9974,36.6173,36.7651,194100.0
2009-12-17 10:00:00,52.25,52.39,52.21,52.35,117700.0,36.7722,36.8707,36.744,36.8425,117700.0
2009-12-17 10:30:00,52.36,52.55,52.31,52.5,80100.0,36.8496,36.9833,36.8144,36.9481,80100.0
2009-12-17 11:00:00,52.51,52.55,52.3,52.33,99700.0,36.9551,36.9833,36.8073,36.8285,99700.0
2009-12-17 11:30:00,52.35,52.36,52.09,52.21,121400.0,36.8425,36.8496,36.6595,36.744,121400.0
2009-12-17 12:00:00,52.22,52.26,52.09,52.1,109900.0,36.751,36.7792,36.6595,36.6666,109900.0
2009-12-17 12:30:00,52.1,52.19,52.0,52.09,96400.0,36.6666,36.7299,36.5962,36.6595,96400.0
2009-12-17 13:00:00,52.1,52.15,51.98,52.01,165400.0,36.6666,36.7018,36.5821,36.6032,165400.0
2009-12-17 13:30:00,51.98,52.07,51.97,52.03,94500.0,36.5821,36.6455,36.5751,36.6173,94500.0
2009-12-17 14:00:00,52.01,52.1,51.98,52.06,82300.0,36.6032,36.6666,36.5821,36.6384,82300.0
2009-12-17 14:30:00,52.05,52.19,52.04,52.09,82900.0,36.6314,36.7299,36.6244,36.6595,82900.0
2009-12-17 15:00:00,52.07,52.15,52.02,52.08,91900.0,36.6455,36.7018,36.6103,36.6525,91900.0
2009-12-17 15:30:00,52.08,52.24,52.06,52.08,203900.0,36.6525,36.7651,36.6384,36.6525,203900.0
2009-12-18 09:30:00,52.42,52.51,52.19,52.32,610000.0,36.8918,36.9551,36.7299,36.8214,610000.0
2009-12-18 10:00:00,52.33,52.42,52.19,52.35,132700.0,36.8285,36.8918,36.7299,36.8425,132700.0
2009-12-18 10:30:00,52.35,52.38,52.06,52.3,96800.0,36.8425,36.8636,36.6384,36.8073,96800.0
2009-12-18 11:00:00,52.3,52.35,51.91,52.0,68400.0,36.8073,36.8425,36.5329,36.5962,68400.0
2009-12-18 11:30:00,52.0,52.03,51.79,51.8,80000.0,36.5962,36.6173,36.4484,36.4555,80000.0
2009-12-18 12:00:00,51.8,52.06,51.79,52.01,80700.0,36.4555,36.6384,36.4484,36.6032,80700.0
2009-12-18 12:30:00,52.0,52.06,51.99,52.02,53000.0,36.5962,36.6384,36.5892,36.6103,53000.0
2009-12-18 13:00:00,52.02,52.12,52.01,52.07,57600.0,36.6103,36.6807,36.6032,36.6455,57600.0
2009-12-18 13:30:00,52.06,52.11,52.0,52.05,84100.0,36.6384,36.6736,36.5962,36.6314,84100.0
2009-12-18 14:00:00,52.07,52.09,52.01,52.03,65700.0,36.6455,36.6595,36.6032,36.6173,65700.0
2009-12-18 14:30:00,52.01,52.1,52.01,52.06,83400.0,36.6032,36.6666,36.6032,36.6384,83400.0
2009-12-18 15:00:00,52.06,52.08,51.98,52.01,106600.0,36.6384,36.6525,36.5821,36.6032,106600.0
2009-12-18 15:30:00,52.01,52.06,51.94,52.06,287700.0,36.6032,36.6384,36.554,36.6384,287700.0
2009-12-21 09:30:00,52.25,53.16,52.24,52.84,139600.0,36.7722,37.4126,36.7651,37.1874,139600.0
2009-12-21 10:00:00,52.82,53.27,52.82,53.26,208200.0,37.1733,37.49,37.1733,37.483,208200.0
2009-12-21 10:30:00,53.25,53.25,52.93,52.94,101500.0,37.4759,37.4759,37.2507,37.2578,101500.0
2009-12-21 11:00:00,52.94,52.94,52.81,52.86,75600.0,37.2578,37.2578,37.1663,37.2015,75600.0
2009-12-21 11:30:00,52.86,52.94,52.82,52.92,51600.0,37.2015,37.2578,37.1733,37.2437,51600.0
2009-12-21 12:00:00,52.91,53.0,52.85,52.91,72600.0,37.2366,37.3,37.1944,37.2366,72600.0
2009-12-21 12:30:00,52.92,53.03,52.84,52.95,114800.0,37.2437,37.3211,37.1874,37.2648,114800.0
2009-12-21 13:00:00,52.97,52.97,52.81,52.88,67000.0,37.2789,37.2789,37.1663,37.2155,67000.0
2009-12-21 13:30:00,52.88,53.04,52.87,52.99,84500.0,37.2155,37.3281,37.2085,37.2929,84500.0
2009-12-21 14:00:00,52.99,53.07,52.92,53.04,85700.0,37.2929,37.3492,37.2437,37.3281,85700.0
2009-12-21 14:30:00,53.04,53.09,52.99,53.06,75200.0,37.3281,37.3633,37.2929,37.3422,75200.0
2009-12-21 15:00:00,53.07,53.07,52.88,52.93,108500.0,37.3492,37.3492,37.2155,37.2507,108500.0
2009-12-21 15:30:00,52.93,53.11,52.93,53.05,257100.0,37.2507,37.3774,37.2507,37.3352,257100.0
2009-12-22 09:30:00,53.4,53.4,53.1,53.24,80800.0,37.5815,37.5815,37.3704,37.4689,80800.0
2009-12-22 10:00:00,53.25,53.58,53.25,53.29,118000.0,37.4759,37.7082,37.4759,37.5041,118000.0
2009-12-22 10:30:00,53.3,53.3,52.99,53.03,109300.0,37.5111,37.5111,37.2929,37.3211,109300.0
2009-12-22 11:00:00,53.03,53.17,52.91,52.92,135600.0,37.3211,37.4196,37.2366,37.2437,135600.0
2009-12-22 11:30:00,52.91,53.0,52.79,52.87,327800.0,37.2366,37.3,37.1522,37.2085,327800.0
2009-12-22 12:00:00,52.88,52.94,52.88,52.94,35800.0,37.2155,37.2578,37.2155,37.2578,35800.0
2009-12-22 12:30:00,52.94,53.03,52.9,52.98,36200.0,37.2578,37.3211,37.2296,37.2859,36200.0
2009-12-22 13:00:00,52.99,53.02,52.89,52.9,65900.0,37.2929,37.3141,37.2226,37.2296,65900.0
2009-12-22 13:30:00,52.91,52.99,52.89,52.94,95100.0,37.2366,37.2929,37.2226,37.2578,95100.0
2009-12-22 14:00:00,52.94,53.09,52.9,53.08,109300.0,37.2578,37.3633,37.2296,37.3563,109300.0
2009-12-22 14:30:00,53.08,53.08,52.97,53.0,73900.0,37.3563,37.3563,37.2789,37.3,73900.0
2009-12-22 15:00:00,52.98,53.02,52.94,52.98,209900.0,37.2859,37.3141,37.2578,37.2859,209900.0
2009-12-22 15:30:00,52.98,53.07,52.96,53.04,236500.0,37.2859,37.3492,37.2718,37.3281,236500.0
2009-12-23 09:30:00,53.01,53.44,53.01,53.06,70100.0,37.307,37.6096,37.307,37.3422,70100.0
2009-12-23 10:00:00,53.05,53.06,52.85,52.96,126500.0,37.3352,37.3422,37.1944,37.2718,126500.0
2009-12-23 10:30:00,52.96,53.19,52.95,53.19,55100.0,37.2718,37.4337,37.2648,37.4337,55100.0
2009-12-23 11:00:00,53.17,53.39,53.16,53.36,46200.0,37.4196,37.5745,37.4126,37.5533,46200.0
2009-12-23 11:30:00,53.38,53.75,53.36,53.72,120900.0,37.5674,37.8278,37.5533,37.8067,120900.0
2009-12-23 12:00:00,53.71,53.71,53.46,53.51,54700.0,37.7997,37.7997,37.6237,37.6589,54700.0
2009-12-23 12:30:00,53.51,53.68,53.5,53.6,55600.0,37.6589,37.7785,37.6519,37.7222,55600.0
2009-12-23 13:00:00,53.6,53.64,53.49,53.62,56700.0,37.7222,37.7504,37.6448,37.7363,56700.0
2009-12-23 13:30:00,53.62,53.75,53.62,53.7,69800.0,37.7363,37.8278,37.7363,37.7926,69800.0
2009-12-23 14:00:00,53.71,53.83,53.67,53.76,64700.0,37.7997,37.8841,37.7715,37.8348,64700.0
2009-12-23 14:30:00,53.77,53.94,53.74,53.9,73200.0,37.8419,37.9615,37.8208,37.9334,73200.0
2009-12-23 15:00:00,53.9,53.93,53.85,53.92,115300.0,37.9334,37.9545,37.8982,37.9475,115300.0
2009-12-23 15:30:00,53.92,53.92,53.76,53.85,217800.0,37.9475,37.9475,37.8348,37.8982,217800.0
2009-12-24 09:30:00,53.76,54.44,53.76,54.42,90400.0,37.8348,38.3134,37.8348,38.2993,90400.0
2009-12-24 10:00:00,54.42,54.55,54.38,54.48,126100.0,38.2993,38.3908,38.2712,38.3416,126100.0
2009-12-24 10:30:00,54.48,54.53,54.36,54.48,62700.0,38.3416,38.3768,38.2571,38.3416,62700.0
2009-12-24 11:00:00,54.48,54.49,54.27,54.36,73700.0,38.3416,38.3486,38.1938,38.2571,73700.0
2009-12-24 11:30:00,54.37,54.39,54.22,54.27,58900.0,38.2642,38.2782,38.1586,38.1938,58900.0
2009-12-24 12:00:00,54.27,54.46,54.23,54.37,45100.0,38.1938,38.3275,38.1656,38.2642,45100.0
2009-12-24 12:30:00,54.37,54.37,54.22,54.26,102800.0,38.2642,38.2642,38.1586,38.1867,102800.0
2009-12-28 09:30:00,54.25,54.43,53.71,53.85,80500.0,38.1797,38.3064,37.7997,37.8982,80500.0
2009-12-28 10:00:00,53.84,53.84,53.41,53.47,81500.0,37.8912,37.8912,37.5885,37.6308,81500.0
2009-12-28 10:30:00,53.5,53.51,53.4,53.45,65500.0,37.6519,37.6589,37.5815,37.6167,65500.0
2009-12-28 11:00:00,53.45,53.47,53.37,53.39,55300.0,37.6167,37.6308,37.5604,37.5745,55300.0
2009-12-28 11:30:00,53.41,53.41,53.27,53.31,29700.0,37.5885,37.5885,37.49,37.5182,29700.0
2009-12-28 12:00:00,53.31,53.34,53.27,53.31,30000.0,37.5182,37.5393,37.49,37.5182,30000.0
2009-12-28 12:30:00,53.32,53.43,53.31,53.4,27400.0,37.5252,37.6026,37.5182,37.5815,27400.0
2009-12-28 13:00:00,53.4,53.52,53.4,53.49,24200.0,37.5815,37.6659,37.5815,37.6448,24200.0
2009-12-28 13:30:00,53.49,53.51,53.41,53.51,32800.0,37.6448,37.6589,37.5885,37.6589,32800.0
2009-12-28 14:00:00,53.5,53.53,53.32,53.39,38900.0,37.6519,37.673,37.5252,37.5745,38900.0
2009-12-28 14:30:00,53.38,53.51,53.3,53.47,82400.0,37.5674,37.6589,37.5111,37.6308,82400.0
2009-12-28 15:00:00,53.47,53.5,53.39,53.42,41500.0,37.6308,37.6519,37.5745,37.5956,41500.0
2009-12-28 15:30:00,53.43,53.6,53.4,53.58,142900.0,37.6026,37.7222,37.5815,37.7082,142900.0
2009-12-29 09:30:00,53.77,53.99,53.72,53.84,93700.0,37.8419,37.9967,37.8067,37.8912,93700.0
2009-12-29 10:00:00,53.84,53.97,53.75,53.8,42200.0,37.8912,37.9826,37.8278,37.863,42200.0
2009-12-29 10:30:00,53.81,53.84,53.79,53.81,42500.0,37.87,37.8912,37.856,37.87,42500.0
2009-12-29 11:00:00,53.81,53.82,53.51,53.51,57200.0,37.87,37.8771,37.6589,37.6589,57200.0
2009-12-29 11:30:00,53.51,53.61,53.39,53.53,74400.0,37.6589,37.7293,37.5745,37.673,74400.0
2009-12-29 12:00:00,53.52,53.56,53.47,53.53,27900.0,37.6659,37.6941,37.6308,37.673,27900.0
2009-12-29 12:30:00,53.53,53.57,53.42,53.46,63300.0,37.673,37.7011,37.5956,37.6237,63300.0
2009-12-29 13:00:00,53.47,53.47,53.34,53.37,55900.0,37.6308,37.6308,37.5393,37.5604,55900.0
2009-12-29 13:30:00,53.35,53.43,53.31,53.43,78300.0,37.5463,37.6026,37.5182,37.6026,78300.0
2009-12-29 14:00:00,53.42,53.48,53.29,53.36,93800.0,37.5956,37.6378,37.5041,37.5533,93800.0
2009-12-29 14:30:00,53.36,53.42,53.32,53.39,65800.0,37.5533,37.5956,37.5252,37.5745,65800.0
2009-12-29 15:00:00,53.38,53.48,53.34,53.36,99800.0,37.5674,37.6378,37.5393,37.5533,99800.0
2009-12-29 15:30:00,53.35,53.46,53.31,53.31,159100.0,37.5463,37.6237,37.5182,37.5182,159100.0
2009-12-30 09:30:00,53.2,53.39,53.08,53.39,144600.0,37.4407,37.5745,37.3563,37.5745,144600.0
2009-12-30 10:00:00,53.4,53.5,53.37,53.46,65400.0,37.5815,37.6519,37.5604,37.6237,65400.0
2009-12-30 10:30:00,53.47,53.5,53.27,53.34,69200.0,37.6308,37.6519,37.49,37.5393,69200.0
2009-12-30 11:00:00,53.35,53.44,53.14,53.16,76700.0,37.5463,37.6096,37.3985,37.4126,76700.0
2009-12-30 11:30:00,53.17,53.37,53.17,53.34,90200.0,37.4196,37.5604,37.4196,37.5393,90200.0
2009-12-30 12:00:00,53.34,53.46,53.34,53.39,65900.0,37.5393,37.6237,37.5393,37.5745,65900.0
2009-12-30 12:30:00,53.39,53.39,53.22,53.27,33600.0,37.5745,37.5745,37.4548,37.49,33600.0
2009-12-30 13:00:00,53.28,53.34,53.21,53.23,30000.0,37.497,37.5393,37.4478,37.4618,30000.0
2009-12-30 13:30:00,53.24,53.25,53.14,53.17,46800.0,37.4689,37.4759,37.3985,37.4196,46800.0
2009-12-30 14:00:00,53.17,53.21,53.16,53.19,36500.0,37.4196,37.4478,37.4126,37.4337,36500.0
2009-12-30 14:30:00,53.2,53.35,53.19,53.35,44900.0,37.4407,37.5463,37.4337,37.5463,44900.0
2009-12-30 15:00:00,53.35,53.35,53.21,53.26,83600.0,37.5463,37.5463,37.4478,37.483,83600.0
2009-12-30 15:30:00,53.27,53.3,53.2,53.24,147600.0,37.49,37.5111,37.4407,37.4689,147600.0
2009-12-31 09:30:00,53.19,53.3,53.08,53.09,51900.0,37.4337,37.5111,37.3563,37.3633,51900.0
2009-12-31 10:00:00,53.08,53.09,53.0,53.01,38500.0,37.3563,37.3633,37.3,37.307,38500.0
2009-12-31 10:30:00,53.0,53.05,52.97,52.97,43800.0,37.3,37.3352,37.2789,37.2789,43800.0
2009-12-31 11:00:00,52.97,52.99,52.8,52.86,47000.0,37.2789,37.2929,37.1592,37.2015,47000.0
2009-12-31 11:30:00,52.86,53.0,52.83,52.94,64500.0,37.2015,37.3,37.1803,37.2578,64500.0
2009-12-31 12:00:00,52.94,53.04,52.92,53.0,51400.0,37.2578,37.3281,37.2437,37.3,51400.0
2009-12-31 12:30:00,53.01,53.03,52.9,53.0,59800.0,37.307,37.3211,37.2296,37.3,59800.0
2009-12-31 13:00:00,52.99,53.02,52.95,52.95,55100.0,37.2929,37.3141,37.2648,37.2648,55100.0
2009-12-31 13:30:00,52.96,53.02,52.94,52.96,36400.0,37.2718,37.3141,37.2578,37.2718,36400.0
2009-12-31 14:00:00,52.96,53.0,52.88,52.99,57500.0,37.2718,37.3,37.2155,37.2929,57500.0
2009-12-31 14:30:00,52.99,52.99,52.83,52.87,43900.0,37.2929,37.2929,37.1803,37.2085,43900.0
2009-12-31 15:00:00,52.87,52.92,52.81,52.82,89000.0,37.2085,37.2437,37.1663,37.1733,89000.0
2009-12-31 15:30:00,52.83,52.85,52.38,52.39,292700.0,37.1803,37.1944,36.8636,36.8707,292700.0
2010-01-04 09:30:00,52.83,52.83,52.57,52.59,148700.0,37.1803,37.1803,36.9974,37.0114,148700.0
2010-01-04 10:00:00,52.6,52.75,52.5,52.72,73000.0,37.0185,37.124,36.9481,37.1029,73000.0
2010-01-04 10:30:00,52.72,52.75,52.56,52.67,97700.0,37.1029,37.124,36.9903,37.0677,97700.0
2010-01-04 11:00:00,52.69,52.72,52.45,52.46,117500.0,37.0818,37.1029,36.9129,36.9199,117500.0
2010-01-04 11:30:00,52.46,52.49,52.3,52.37,98300.0,36.9199,36.9411,36.8073,36.8566,98300.0
2010-01-04 12:00:00,52.37,52.37,52.24,52.25,125300.0,36.8566,36.8566,36.7651,36.7722,125300.0
2010-01-04 12:30:00,52.25,52.25,52.04,52.06,70000.0,36.7722,36.7722,36.6244,36.6384,70000.0
2010-01-04 13:00:00,52.06,52.4,52.04,52.37,93400.0,36.6384,36.8777,36.6244,36.8566,93400.0
2010-01-04 13:30:00,52.37,52.38,52.18,52.22,92600.0,36.8566,36.8636,36.7229,36.751,92600.0
2010-01-04 14:00:00,52.23,52.3,52.21,52.25,94600.0,36.7581,36.8073,36.744,36.7722,94600.0
2010-01-04 14:30:00,52.25,52.35,52.23,52.31,126000.0,36.7722,36.8425,36.7581,36.8144,126000.0
2010-01-04 15:00:00,52.3,52.53,52.27,52.53,203800.0,36.8073,36.9692,36.7862,36.9692,203800.0
2010-01-04 15:30:00,52.53,52.63,52.52,52.61,315800.0,36.9692,37.0396,36.9622,37.0255,315800.0
2010-01-05 09:30:00,52.56,53.01,52.5,52.58,180300.0,36.9903,37.307,36.9481,37.0044,180300.0
2010-01-05 10:00:00,52.59,53.03,52.53,53.03,120700.0,37.0114,37.3211,36.9692,37.3211,120700.0
2010-01-05 10:30:00,53.03,53.62,53.02,53.6,214900.0,37.3211,37.7363,37.3141,37.7222,214900.0
2010-01-05 11:00:00,53.6,53.6,53.33,53.42,121600.0,37.7222,37.7222,37.5322,37.5956,121600.0
2010-01-05 11:30:00,53.42,53.46,53.31,53.34,78400.0,37.5956,37.6237,37.5182,37.5393,78400.0
2010-01-05 12:00:00,53.33,53.53,53.26,53.51,131400.0,37.5322,37.673,37.483,37.6589,131400.0
2010-01-05 12:30:00,53.51,53.6,53.35,53.39,121400.0,37.6589,37.7222,37.5463,37.5745,121400.0
2010-01-05 13:00:00,53.4,53.48,53.35,53.42,91300.0,37.5815,37.6378,37.5463,37.5956,91300.0
2010-01-05 13:30:00,53.42,53.46,53.27,53.32,98700.0,37.5956,37.6237,37.49,37.5252,98700.0
2010-01-05 14:00:00,53.32,53.34,53.25,53.3,85600.0,37.5252,37.5393,37.4759,37.5111,85600.0
2010-01-05 14:30:00,53.3,53.34,53.25,53.3,64000.0,37.5111,37.5393,37.4759,37.5111,64000.0
2010-01-05 15:00:00,53.3,53.44,53.28,53.36,86100.0,37.5111,37.6096,37.497,37.5533,86100.0
2010-01-05 15:30:00,53.36,53.41,53.31,53.37,310700.0,37.5533,37.5885,37.5182,37.5604,310700.0
2010-01-06 09:30:00,53.13,53.57,53.01,53.25,171900.0,37.3915,37.7011,37.307,37.4759,171900.0
2010-01-06 10:00:00,53.24,53.43,53.18,53.39,132600.0,37.4689,37.6026,37.4267,37.5745,132600.0
2010-01-06 10:30:00,53.39,53.42,53.27,53.4,132000.0,37.5745,37.5956,37.49,37.5815,132000.0
2010-01-06 11:00:00,53.41,53.6,53.31,53.59,89900.0,37.5885,37.7222,37.5182,37.7152,89900.0
2010-01-06 11:30:00,53.58,53.96,53.51,53.63,144800.0,37.7082,37.9756,37.6589,37.7434,144800.0
2010-01-06 12:00:00,53.62,53.71,53.6,53.68,115100.0,37.7363,37.7997,37.7222,37.7785,115100.0
2010-01-06 12:30:00,53.68,53.89,53.65,53.89,137000.0,37.7785,37.9263,37.7574,37.9263,137000.0
2010-01-06 13:00:00,53.89,53.92,53.66,53.76,123700.0,37.9263,37.9475,37.7645,37.8348,123700.0
2010-01-06 13:30:00,53.76,53.78,53.67,53.72,95600.0,37.8348,37.8489,37.7715,37.8067,95600.0
2010-01-06 14:00:00,53.73,53.8,53.61,53.68,103700.0,37.8137,37.863,37.7293,37.7785,103700.0
2010-01-06 14:30:00,53.68,53.72,53.46,53.58,102100.0,37.7785,37.8067,37.6237,37.7082,102100.0
2010-01-06 15:00:00,53.56,53.58,53.39,53.4,123900.0,37.6941,37.7082,37.5745,37.5815,123900.0
2010-01-06 15:30:00,53.41,53.45,53.22,53.25,425500.0,37.5885,37.6167,37.4548,37.4759,425500.0
2010-01-07 09:30:00,53.01,53.03,52.47,52.49,237600.0,37.307,37.3211,36.927,36.9411,237600.0
2010-01-07 10:00:00,52.49,52.62,52.42,52.47,303000.0,36.9411,37.0325,36.8918,36.927,303000.0
2010-01-07 10:30:00,52.47,52.51,52.36,52.4,267800.0,36.927,36.9551,36.8496,36.8777,267800.0
2010-01-07 11:00:00,52.39,52.47,52.17,52.18,243200.0,36.8707,36.927,36.7158,36.7229,243200.0
2010-01-07 11:30:00,52.19,52.47,52.11,52.47,225400.0,36.7299,36.927,36.6736,36.927,225400.0
2010-01-07 12:00:00,52.46,52.56,52.22,52.33,174900.0,36.9199,36.9903,36.751,36.8285,174900.0
2010-01-07 12:30:00,52.32,52.49,52.29,52.45,125900.0,36.8214,36.9411,36.8003,36.9129,125900.0
2010-01-07 13:00:00,52.45,52.5,52.33,52.39,203100.0,36.9129,36.9481,36.8285,36.8707,203100.0
2010-01-07 13:30:00,52.38,52.5,52.35,52.4,146000.0,36.8636,36.9481,36.8425,36.8777,146000.0
2010-01-07 14:00:00,52.4,52.57,52.35,52.5,198000.0,36.8777,36.9974,36.8425,36.9481,198000.0
2010-01-07 14:30:00,52.5,52.69,52.47,52.65,259900.0,36.9481,37.0818,36.927,37.0537,259900.0
2010-01-07 15:00:00,52.65,52.65,52.51,52.55,272300.0,37.0537,37.0537,36.9551,36.9833,272300.0
2010-01-07 15:30:00,52.54,52.61,52.44,52.53,420200.0,36.9762,37.0255,36.9059,36.9692,420200.0
2010-01-08 09:30:00,52.44,53.0,52.44,52.88,592900.0,36.9059,37.3,36.9059,37.2155,592900.0
2010-01-08 10:00:00,52.85,53.61,52.85,53.56,313600.0,37.1944,37.7293,37.1944,37.6941,313600.0
2010-01-08 10:30:00,53.58,53.73,53.51,53.71,243900.0,37.7082,37.8137,37.6589,37.7997,243900.0
2010-01-08 11:00:00,53.71,53.96,53.68,53.87,157600.0,37.7997,37.9756,37.7785,37.9123,157600.0
2010-01-08 11:30:00,53.86,53.87,53.64,53.67,142100.0,37.9052,37.9123,37.7504,37.7715,142100.0
2010-01-08 12:00:00,53.66,53.8,53.6,53.75,145200.0,37.7645,37.863,37.7222,37.8278,145200.0
2010-01-08 12:30:00,53.74,53.81,53.71,53.72,67600.0,37.8208,37.87,37.7997,37.8067,67600.0
2010-01-08 13:00:00,53.71,53.91,53.6,53.91,123200.0,37.7997,37.9404,37.7222,37.9404,123200.0
2010-01-08 13:30:00,53.9,54.63,53.84,54.41,344200.0,37.9334,38.4471,37.8912,38.2923,344200.0
2010-01-08 14:00:00,54.39,54.76,54.38,54.71,180600.0,38.2782,38.5386,38.2712,38.5034,180600.0
2010-01-08 14:30:00,54.71,54.71,54.43,54.45,189300.0,38.5034,38.5034,38.3064,38.3205,189300.0
2010-01-08 15:00:00,54.44,54.45,54.33,54.39,144100.0,38.3134,38.3205,38.236,38.2782,144100.0
2010-01-08 15:30:00,54.39,54.41,54.25,54.37,284900.0,38.2782,38.2923,38.1797,38.2642,284900.0
2010-01-11 09:30:00,54.73,54.73,53.86,53.88,174500.0,38.5175,38.5175,37.9052,37.9193,174500.0
2010-01-11 10:00:00,53.89,54.05,53.87,53.93,105700.0,37.9263,38.0389,37.9123,37.9545,105700.0
2010-01-11 10:30:00,53.92,54.02,53.77,54.01,81600.0,37.9475,38.0178,37.8419,38.0108,81600.0
2010-01-11 11:00:00,54.03,54.05,53.73,53.84,181000.0,38.0249,38.0389,37.8137,37.8912,181000.0
2010-01-11 11:30:00,53.84,54.04,53.83,53.97,49500.0,37.8912,38.0319,37.8841,37.9826,49500.0
2010-01-11 12:00:00,53.96,53.98,53.82,53.89,65400.0,37.9756,37.9897,37.8771,37.9263,65400.0
2010-01-11 12:30:00,53.89,54.03,53.86,53.9,49600.0,37.9263,38.0249,37.9052,37.9334,49600.0
2010-01-11 13:00:00,53.89,54.02,53.87,54.02,53600.0,37.9263,38.0178,37.9123,38.0178,53600.0
2010-01-11 13:30:00,54.03,54.1,54.0,54.05,161500.0,38.0249,38.0741,38.0038,38.0389,161500.0
2010-01-11 14:00:00,54.06,54.17,54.05,54.1,54100.0,38.046,38.1234,38.0389,38.0741,54100.0
2010-01-11 14:30:00,54.09,54.19,54.04,54.12,130400.0,38.0671,38.1375,38.0319,38.0882,130400.0
2010-01-11 15:00:00,54.09,54.23,54.08,54.19,89200.0,38.0671,38.1656,38.0601,38.1375,89200.0
2010-01-11 15:30:00,54.2,54.29,54.18,54.2,203300.0,38.1445,38.2078,38.1304,38.1445,203300.0
2010-01-12 09:30:00,53.84,54.16,53.65,54.15,273400.0,37.8912,38.1164,37.7574,38.1093,273400.0
2010-01-12 10:00:00,54.15,54.31,54.02,54.27,317300.0,38.1093,38.2219,38.0178,38.1938,317300.0
2010-01-12 10:30:00,54.27,54.33,53.9,53.92,183800.0,38.1938,38.236,37.9334,37.9475,183800.0
2010-01-12 11:00:00,53.95,54.22,53.89,54.15,200300.0,37.9686,38.1586,37.9263,38.1093,200300.0
2010-01-12 11:30:00,54.14,54.22,53.93,54.13,104600.0,38.1023,38.1586,37.9545,38.0952,104600.0
2010-01-12 12:00:00,54.14,54.2,53.91,53.95,152500.0,38.1023,38.1445,37.9404,37.9686,152500.0
2010-01-12 12:30:00,53.93,54.04,53.72,53.77,107200.0,37.9545,38.0319,37.8067,37.8419,107200.0
2010-01-12 13:00:00,53.8,53.85,53.63,53.65,224100.0,37.863,37.8982,37.7434,37.7574,224100.0
2010-01-12 13:30:00,53.66,53.83,53.6,53.8,158700.0,37.7645,37.8841,37.7222,37.863,158700.0
2010-01-12 14:00:00,53.77,53.78,53.58,53.66,71100.0,37.8419,37.8489,37.7082,37.7645,71100.0
2010-01-12 14:30:00,53.66,54.06,53.64,53.94,135900.0,37.7645,38.046,37.7504,37.9615,135900.0
2010-01-12 15:00:00,53.93,54.01,53.72,53.9,109900.0,37.9545,38.0108,37.8067,37.9334,109900.0
2010-01-12 15:30:00,53.9,54.02,53.73,54.0,302300.0,37.9334,38.0178,37.8137,38.0038,302300.0
2010-01-13 09:30:00,54.03,54.22,53.74,53.9,112100.0,38.0249,38.1586,37.8208,37.9334,112100.0
2010-01-13 10:00:00,53.91,53.91,53.5,53.56,145500.0,37.9404,37.9404,37.6519,37.6941,145500.0
2010-01-13 10:30:00,53.53,53.55,53.37,53.51,121100.0,37.673,37.6871,37.5604,37.6589,121100.0
2010-01-13 11:00:00,53.5,53.59,53.31,53.54,185100.0,37.6519,37.7152,37.5182,37.68,185100.0
2010-01-13 11:30:00,53.54,53.59,53.43,53.59,58700.0,37.68,37.7152,37.6026,37.7152,58700.0
2010-01-13 12:00:00,53.59,53.71,53.47,53.57,110600.0,37.7152,37.7997,37.6308,37.7011,110600.0
2010-01-13 12:30:00,53.57,53.87,53.55,53.8,36900.0,37.7011,37.9123,37.6871,37.863,36900.0
2010-01-13 13:00:00,53.79,53.86,53.69,53.86,35600.0,37.856,37.9052,37.7856,37.9052,35600.0
2010-01-13 13:30:00,53.85,53.88,53.64,53.64,63000.0,37.8982,37.9193,37.7504,37.7504,63000.0
2010-01-13 14:00:00,53.64,53.91,53.63,53.91,63000.0,37.7504,37.9404,37.7434,37.9404,63000.0
2010-01-13 14:30:00,53.89,53.94,53.8,53.84,58500.0,37.9263,37.9615,37.863,37.8912,58500.0
2010-01-13 15:00:00,53.84,53.98,53.76,53.91,80200.0,37.8912,37.9897,37.8348,37.9404,80200.0
2010-01-13 15:30:00,53.9,54.07,53.87,53.99,289700.0,37.9334,38.053,37.9123,37.9967,289700.0
2010-01-14 09:30:00,53.75,53.96,53.25,53.33,162700.0,37.8278,37.9756,37.4759,37.5322,162700.0
2010-01-14 10:00:00,53.33,53.53,53.26,53.4,145900.0,37.5322,37.673,37.483,37.5815,145900.0
2010-01-14 10:30:00,53.4,53.57,53.4,53.46,83800.0,37.5815,37.7011,37.5815,37.6237,83800.0
2010-01-14 11:00:00,53.45,53.47,53.17,53.19,103300.0,37.6167,37.6308,37.4196,37.4337,103300.0
2010-01-14 11:30:00,53.19,53.23,52.97,53.02,130300.0,37.4337,37.4618,37.2789,37.3141,130300.0
2010-01-14 12:00:00,53.04,53.12,53.03,53.08,79800.0,37.3281,37.3844,37.3211,37.3563,79800.0
2010-01-14 12:30:00,53.08,53.16,52.91,53.0,186300.0,37.3563,37.4126,37.2366,37.3,186300.0
2010-01-14 13:00:00,53.0,53.02,52.76,52.8,92200.0,37.3,37.3141,37.1311,37.1592,92200.0
2010-01-14 13:30:00,52.82,53.06,52.82,52.93,61400.0,37.1733,37.3422,37.1733,37.2507,61400.0
2010-01-14 14:00:00,52.94,53.03,52.93,52.96,75800.0,37.2578,37.3211,37.2507,37.2718,75800.0
2010-01-14 14:30:00,52.95,53.02,52.78,53.0,164700.0,37.2648,37.3141,37.1452,37.3,164700.0
2010-01-14 15:00:00,53.0,53.22,53.0,53.2,131600.0,37.3,37.4548,37.3,37.4407,131600.0
2010-01-14 15:30:00,53.2,53.38,53.06,53.17,659200.0,37.4407,37.5674,37.3422,37.4196,659200.0
2010-01-15 09:30:00,53.22,53.36,52.87,52.95,671100.0,37.4548,37.5533,37.2085,37.2648,671100.0
2010-01-15 10:00:00,52.96,53.01,52.33,52.49,223600.0,37.2718,37.307,36.8285,36.9411,223600.0
2010-01-15 10:30:00,52.49,52.55,52.35,52.44,187800.0,36.9411,36.9833,36.8425,36.9059,187800.0
2010-01-15 11:00:00,52.43,52.58,52.37,52.54,124600.0,36.8988,37.0044,36.8566,36.9762,124600.0
2010-01-15 11:30:00,52.52,52.68,52.31,52.44,112300.0,36.9622,37.0748,36.8144,36.9059,112300.0
2010-01-15 12:00:00,52.44,52.67,52.43,52.5,206300.0,36.9059,37.0677,36.8988,36.9481,206300.0
2010-01-15 12:30:00,52.5,52.69,52.5,52.67,193100.0,36.9481,37.0818,36.9481,37.0677,193100.0
2010-01-15 13:00:00,52.67,52.7,52.52,52.53,115000.0,37.0677,37.0888,36.9622,36.9692,115000.0
2010-01-15 13:30:00,52.53,52.57,52.5,52.53,91400.0,36.9692,36.9974,36.9481,36.9692,91400.0
2010-01-15 14:00:00,52.53,52.58,52.5,52.52,95500.0,36.9692,37.0044,36.9481,36.9622,95500.0
2010-01-15 14:30:00,52.51,52.62,52.48,52.59,140900.0,36.9551,37.0325,36.934,37.0114,140900.0
2010-01-15 15:00:00,52.59,52.72,52.59,52.71,165400.0,37.0114,37.1029,37.0114,37.0959,165400.0
2010-01-15 15:30:00,52.71,52.84,52.65,52.73,270400.0,37.0959,37.1874,37.0537,37.11,270400.0
2010-01-19 09:30:00,52.89,53.04,52.47,52.54,155800.0,37.2226,37.3281,36.927,36.9762,155800.0
2010-01-19 10:00:00,52.55,52.79,52.51,52.77,200100.0,36.9833,37.1522,36.9551,37.1381,200100.0
2010-01-19 10:30:00,52.77,53.0,52.7,52.81,76400.0,37.1381,37.3,37.0888,37.1663,76400.0
2010-01-19 11:00:00,52.82,52.89,52.72,52.79,91100.0,37.1733,37.2226,37.1029,37.1522,91100.0
2010-01-19 11:30:00,52.8,52.87,52.54,52.68,72100.0,37.1592,37.2085,36.9762,37.0748,72100.0
2010-01-19 12:00:00,52.68,52.88,52.67,52.8,52500.0,37.0748,37.2155,37.0677,37.1592,52500.0
2010-01-19 12:30:00,52.8,52.82,52.76,52.79,71400.0,37.1592,37.1733,37.1311,37.1522,71400.0
2010-01-19 13:00:00,52.78,52.83,52.64,52.65,119700.0,37.1452,37.1803,37.0466,37.0537,119700.0
2010-01-19 13:30:00,52.65,52.72,52.6,52.71,75000.0,37.0537,37.1029,37.0185,37.0959,75000.0
2010-01-19 14:00:00,52.7,52.83,52.66,52.82,95000.0,37.0888,37.1803,37.0607,37.1733,95000.0
2010-01-19 14:30:00,52.82,52.95,52.74,52.94,129600.0,37.1733,37.2648,37.117,37.2578,129600.0
2010-01-19 15:00:00,52.94,53.15,52.92,53.1,171900.0,37.2578,37.4055,37.2437,37.3704,171900.0
2010-01-19 15:30:00,53.09,53.15,52.99,53.03,305000.0,37.3633,37.4055,37.2929,37.3211,305000.0
2010-01-20 09:30:00,52.01,52.08,50.9,51.38,684300.0,36.6032,36.6525,35.8221,36.1599,684300.0
2010-01-20 10:00:00,51.38,51.53,51.14,51.14,484100.0,36.1599,36.2654,35.991,35.991,484100.0
2010-01-20 10:30:00,51.12,51.27,50.9,51.02,324900.0,35.9769,36.0825,35.8221,35.9065,324900.0
2010-01-20 11:00:00,51.02,51.12,50.91,50.99,199700.0,35.9065,35.9769,35.8291,35.8854,199700.0
2010-01-20 11:30:00,51.0,51.2,50.97,51.15,150000.0,35.8924,36.0332,35.8713,35.998,150000.0
2010-01-20 12:00:00,51.13,51.32,51.13,51.22,80100.0,35.9839,36.1176,35.9839,36.0473,80100.0
2010-01-20 12:30:00,51.22,51.51,51.19,51.5,104300.0,36.0473,36.2514,36.0262,36.2443,104300.0
2010-01-20 13:00:00,51.5,51.61,51.42,51.48,177200.0,36.2443,36.3217,36.188,36.2302,177200.0
2010-01-20 13:30:00,51.48,51.71,51.47,51.6,87700.0,36.2302,36.3921,36.2232,36.3147,87700.0
2010-01-20 14:00:00,51.61,51.63,51.37,51.43,100200.0,36.3217,36.3358,36.1528,36.1951,100200.0
2010-01-20 14:30:00,51.44,51.65,51.39,51.65,139800.0,36.2021,36.3499,36.1669,36.3499,139800.0
2010-01-20 15:00:00,51.65,51.72,51.6,51.71,153800.0,36.3499,36.3992,36.3147,36.3921,153800.0
2010-01-20 15:30:00,51.7,51.79,51.49,51.72,266800.0,36.3851,36.4484,36.2373,36.3992,266800.0
2010-01-21 09:30:00,51.6,52.5,51.54,51.89,240800.0,36.3147,36.9481,36.2725,36.5188,240800.0
2010-01-21 10:00:00,51.86,52.15,51.13,51.2,382200.0,36.4977,36.7018,35.9839,36.0332,382200.0
2010-01-21 10:30:00,51.18,51.21,50.76,51.06,360600.0,36.0191,36.0402,35.7235,35.9347,360600.0
2010-01-21 11:00:00,51.08,51.23,50.7,51.01,268300.0,35.9487,36.0543,35.6813,35.8995,268300.0
2010-01-21 11:30:00,51.0,51.08,50.72,50.9,277700.0,35.8924,35.9487,35.6954,35.8221,277700.0
2010-01-21 12:00:00,50.91,50.98,50.6,50.61,245900.0,35.8291,35.8784,35.6109,35.618,245900.0
2010-01-21 12:30:00,50.62,50.62,50.47,50.51,193700.0,35.625,35.625,35.5194,35.5476,193700.0
2010-01-21 13:00:00,50.53,50.82,50.48,50.82,206600.0,35.5617,35.7658,35.5265,35.7658,206600.0
2010-01-21 13:30:00,50.82,50.91,50.71,50.81,216700.0,35.7658,35.8291,35.6883,35.7587,216700.0
2010-01-21 14:00:00,50.81,50.87,50.55,50.69,188900.0,35.7587,35.8009,35.5757,35.6743,188900.0
2010-01-21 14:30:00,50.68,50.73,50.52,50.72,268700.0,35.6672,35.7024,35.5546,35.6954,268700.0
2010-01-21 15:00:00,50.72,50.74,50.46,50.51,276100.0,35.6954,35.7095,35.5124,35.5476,276100.0
2010-01-21 15:30:00,50.51,50.62,50.38,50.4,435300.0,35.5476,35.625,35.4561,35.4702,435300.0
2010-01-22 09:30:00,50.4,50.58,50.1,50.47,257200.0,35.4702,35.5969,35.259,35.5194,257200.0
2010-01-22 10:00:00,50.47,50.56,50.17,50.42,310600.0,35.5194,35.5828,35.3083,35.4842,310600.0
2010-01-22 10:30:00,50.44,50.89,50.39,50.89,185100.0,35.4983,35.815,35.4631,35.815,185100.0
2010-01-22 11:00:00,50.89,50.9,50.66,50.78,131100.0,35.815,35.8221,35.6532,35.7376,131100.0
2010-01-22 11:30:00,50.8,50.8,50.37,50.41,107000.0,35.7517,35.7517,35.4491,35.4772,107000.0
2010-01-22 12:00:00,50.4,50.44,50.29,50.42,97700.0,35.4702,35.4983,35.3928,35.4842,97700.0
2010-01-22 12:30:00,50.42,50.42,50.1,50.1,116700.0,35.4842,35.4842,35.259,35.259,116700.0
2010-01-22 13:00:00,50.11,50.13,49.9,50.0,221200.0,35.2661,35.2802,35.1183,35.1887,221200.0
2010-01-22 13:30:00,50.02,50.08,49.86,50.04,98500.0,35.2027,35.245,35.0901,35.2168,98500.0
2010-01-22 14:00:00,50.04,50.17,49.99,50.1,115000.0,35.2168,35.3083,35.1816,35.259,115000.0
2010-01-22 14:30:00,50.1,50.16,49.82,49.84,138200.0,35.259,35.3013,35.062,35.0761,138200.0
2010-01-22 15:00:00,49.84,49.9,49.58,49.73,296400.0,35.0761,35.1183,34.8931,34.9986,296400.0
2010-01-22 15:30:00,49.74,49.87,49.55,49.6,503500.0,35.0057,35.0972,34.872,34.9072,503500.0
2010-01-25 09:30:00,50.2,50.2,49.6,49.6,131600.0,35.3294,35.3294,34.9072,34.9072,131600.0
2010-01-25 10:00:00,49.55,50.03,49.5,49.87,150000.0,34.872,35.2098,34.8368,35.0972,150000.0
2010-01-25 10:30:00,49.87,49.98,49.71,49.78,88000.0,35.0972,35.1746,34.9846,35.0338,88000.0
2010-01-25 11:00:00,49.77,50.02,49.53,49.98,115000.0,35.0268,35.2027,34.8579,35.1746,115000.0
2010-01-25 11:30:00,49.96,50.32,49.84,50.27,138700.0,35.1605,35.4139,35.0761,35.3787,138700.0
2010-01-25 12:00:00,50.25,50.33,50.05,50.05,72000.0,35.3646,35.4209,35.2239,35.2239,72000.0
2010-01-25 12:30:00,50.06,50.19,50.02,50.06,60700.0,35.2309,35.3224,35.2027,35.2309,60700.0
2010-01-25 13:00:00,50.05,50.16,50.0,50.09,52900.0,35.2239,35.3013,35.1887,35.252,52900.0
2010-01-25 13:30:00,50.09,50.11,49.98,50.02,61400.0,35.252,35.2661,35.1746,35.2027,61400.0
2010-01-25 14:00:00,50.03,50.14,49.99,50.01,44700.0,35.2098,35.2872,35.1816,35.1957,44700.0
2010-01-25 14:30:00,50.01,50.1,49.91,50.08,75600.0,35.1957,35.259,35.1253,35.245,75600.0
2010-01-25 15:00:00,50.09,50.09,49.84,49.88,130800.0,35.252,35.252,35.0761,35.1042,130800.0
2010-01-25 15:30:00,49.87,50.01,49.86,49.88,362100.0,35.0972,35.1957,35.0901,35.1042,362100.0
2010-01-26 09:30:00,49.71,49.92,49.38,49.8,135600.0,34.9846,35.1324,34.7523,35.0479,135600.0
2010-01-26 10:00:00,49.85,50.34,49.8,50.06,211800.0,35.0831,35.4279,35.0479,35.2309,211800.0
2010-01-26 10:30:00,50.08,50.38,50.08,50.19,112600.0,35.245,35.4561,35.245,35.3224,112600.0
2010-01-26 11:00:00,50.19,50.32,50.12,50.28,83000.0,35.3224,35.4139,35.2731,35.3857,83000.0
2010-01-26 11:30:00,50.26,50.5,50.14,50.16,83000.0,35.3716,35.5405,35.2872,35.3013,83000.0
2010-01-26 12:00:00,50.13,50.47,50.12,50.31,103800.0,35.2802,35.5194,35.2731,35.4068,103800.0
2010-01-26 12:30:00,50.31,50.37,50.11,50.17,202500.0,35.4068,35.4491,35.2661,35.3083,202500.0
2010-01-26 13:00:00,50.18,50.22,49.97,50.02,200800.0,35.3153,35.3435,35.1675,35.2027,200800.0
2010-01-26 13:30:00,50.02,50.05,49.96,50.02,162200.0,35.2027,35.2239,35.1605,35.2027,162200.0
2010-01-26 14:00:00,50.03,50.07,49.9,49.96,156800.0,35.2098,35.2379,35.1183,35.1605,156800.0
2010-01-26 14:30:00,49.96,50.16,49.92,50.13,248700.0,35.1605,35.3013,35.1324,35.2802,248700.0
2010-01-26 15:00:00,50.12,50.17,49.96,50.03,205600.0,35.2731,35.3083,35.1605,35.2098,205600.0
2010-01-26 15:30:00,50.03,50.06,49.72,49.76,398900.0,35.2098,35.2309,34.9916,35.0198,398900.0
2010-01-27 09:30:00,49.56,49.92,49.19,49.9,229900.0,34.879,35.1324,34.6186,35.1183,229900.0
2010-01-27 10:00:00,49.87,49.96,49.54,49.71,242000.0,35.0972,35.1605,34.8649,34.9846,242000.0
2010-01-27 10:30:00,49.72,50.24,49.56,50.13,258600.0,34.9916,35.3576,34.879,35.2802,258600.0
2010-01-27 11:00:00,50.14,50.24,49.98,50.14,129600.0,35.2872,35.3576,35.1746,35.2872,129600.0
2010-01-27 11:30:00,50.14,50.32,50.04,50.16,233800.0,35.2872,35.4139,35.2168,35.3013,233800.0
2010-01-27 12:00:00,50.16,50.25,50.0,50.1,81600.0,35.3013,35.3646,35.1887,35.259,81600.0
2010-01-27 12:30:00,50.1,50.35,50.1,50.19,144200.0,35.259,35.435,35.259,35.3224,144200.0
2010-01-27 13:00:00,50.2,50.23,49.95,50.13,132300.0,35.3294,35.3505,35.1535,35.2802,132300.0
2010-01-27 13:30:00,50.14,50.25,50.05,50.13,178800.0,35.2872,35.3646,35.2239,35.2802,178800.0
2010-01-27 14:00:00,50.13,50.15,49.81,49.92,190500.0,35.2802,35.2942,35.0549,35.1324,190500.0
2010-01-27 14:30:00,49.91,50.41,49.88,50.34,240300.0,35.1253,35.4772,35.1042,35.4279,240300.0
2010-01-27 15:00:00,50.35,50.47,50.15,50.39,298500.0,35.435,35.5194,35.2942,35.4631,298500.0
2010-01-27 15:30:00,50.4,50.67,50.35,50.42,507000.0,35.4702,35.6602,35.435,35.4842,507000.0
2010-01-28 09:30:00,49.74,50.35,48.6,49.12,812200.0,35.0057,35.435,34.2034,34.5693,812200.0
2010-01-28 10:00:00,49.14,49.27,48.7,48.94,299200.0,34.5834,34.6749,34.2738,34.4427,299200.0
2010-01-28 10:30:00,48.93,49.3,48.37,48.64,264400.0,34.4356,34.696,34.0415,34.2315,264400.0
2010-01-28 11:00:00,48.64,48.72,48.35,48.36,127000.0,34.2315,34.2878,34.0274,34.0345,127000.0
2010-01-28 11:30:00,48.35,48.35,47.81,48.23,269600.0,34.0274,34.0274,33.6474,33.943,269600.0
2010-01-28 12:00:00,48.22,48.33,48.19,48.25,189900.0,33.9359,34.0134,33.9148,33.9571,189900.0
2010-01-28 12:30:00,48.24,48.38,48.18,48.32,256200.0,33.95,34.0485,33.9078,34.0063,256200.0
2010-01-28 13:00:00,48.31,48.36,48.15,48.29,177000.0,33.9993,34.0345,33.8867,33.9852,177000.0
2010-01-28 13:30:00,48.3,48.49,48.28,48.41,227700.0,33.9922,34.126,33.9782,34.0697,227700.0
2010-01-28 14:00:00,48.41,48.42,48.13,48.23,195200.0,34.0697,34.0767,33.8726,33.943,195200.0
2010-01-28 14:30:00,48.23,48.27,48.06,48.17,206800.0,33.943,33.9711,33.8233,33.9008,206800.0
2010-01-28 15:00:00,48.15,48.3,48.1,48.17,330900.0,33.8867,33.9922,33.8515,33.9008,330900.0
2010-01-28 15:30:00,48.17,48.33,48.01,48.01,822200.0,33.9008,34.0134,33.7882,33.7882,822200.0
2010-01-29 09:30:00,48.0,48.45,47.68,48.31,280800.0,33.7811,34.0978,33.5559,33.9993,280800.0
2010-01-29 10:00:00,48.33,48.54,48.09,48.44,204600.0,34.0134,34.1612,33.8445,34.0908,204600.0
2010-01-29 10:30:00,48.44,48.48,48.21,48.33,165300.0,34.0908,34.1189,33.9289,34.0134,165300.0
2010-01-29 11:00:00,48.33,48.45,48.09,48.09,146800.0,34.0134,34.0978,33.8445,33.8445,146800.0
2010-01-29 11:30:00,48.09,48.11,47.62,47.65,174500.0,33.8445,33.8585,33.5137,33.5348,174500.0
2010-01-29 12:00:00,47.64,47.7,47.42,47.58,150600.0,33.5278,33.57,33.3729,33.4855,150600.0
2010-01-29 12:30:00,47.58,47.76,47.43,47.75,86500.0,33.4855,33.6122,33.38,33.6052,86500.0
2010-01-29 13:00:00,47.74,47.85,47.67,47.7,92300.0,33.5981,33.6755,33.5489,33.57,92300.0
2010-01-29 13:30:00,47.7,47.7,47.23,47.31,178500.0,33.57,33.57,33.2392,33.2955,178500.0
2010-01-29 14:00:00,47.33,47.53,47.32,47.37,135700.0,33.3096,33.4503,33.3025,33.3377,135700.0
2010-01-29 14:30:00,47.37,47.49,47.15,47.29,240100.0,33.3377,33.4222,33.1829,33.2814,240100.0
2010-01-29 15:00:00,47.29,47.31,46.98,47.19,291100.0,33.2814,33.2955,33.0633,33.2111,291100.0
2010-01-29 15:30:00,47.18,47.31,47.02,47.07,653600.0,33.204,33.2955,33.0914,33.1266,653600.0
2010-02-01 09:30:00,47.28,47.97,47.28,47.68,271500.0,33.2744,33.76,33.2744,33.5559,271500.0
2010-02-01 10:00:00,47.7,48.24,47.69,48.16,258400.0,33.57,33.95,33.5629,33.8937,258400.0
2010-02-01 10:30:00,48.18,48.46,48.07,48.16,209500.0,33.9078,34.1049,33.8304,33.8937,209500.0
2010-02-01 11:00:00,48.15,48.5,48.03,48.43,104900.0,33.8867,34.133,33.8022,34.0837,104900.0
2010-02-01 11:30:00,48.43,48.46,48.0,48.01,124000.0,34.0837,34.1049,33.7811,33.7882,124000.0
2010-02-01 12:00:00,48.01,48.2,48.0,48.19,112300.0,33.7882,33.9219,33.7811,33.9148,112300.0
2010-02-01 12:30:00,48.18,48.3,48.12,48.15,75500.0,33.9078,33.9922,33.8656,33.8867,75500.0
2010-02-01 13:00:00,48.15,48.3,48.09,48.3,96200.0,33.8867,33.9922,33.8445,33.9922,96200.0
2010-02-01 13:30:00,48.3,48.32,48.1,48.17,92100.0,33.9922,34.0063,33.8515,33.9008,92100.0
2010-02-01 14:00:00,48.16,48.16,47.93,48.02,164800.0,33.8937,33.8937,33.7319,33.7952,164800.0
2010-02-01 14:30:00,48.03,48.2,47.95,47.95,216200.0,33.8022,33.9219,33.7459,33.7459,216200.0
2010-02-01 15:00:00,47.95,48.07,47.87,47.99,136900.0,33.7459,33.8304,33.6896,33.7741,136900.0
2010-02-01 15:30:00,48.0,48.11,47.9,48.08,321100.0,33.7811,33.8585,33.7107,33.8374,321100.0
2010-02-02 09:30:00,48.42,48.8,48.05,48.78,248800.0,34.0767,34.3441,33.8163,34.3301,248800.0
2010-02-02 10:00:00,48.78,49.18,48.65,49.17,290300.0,34.3301,34.6116,34.2386,34.6045,290300.0
2010-02-02 10:30:00,49.19,49.44,49.12,49.21,183400.0,34.6186,34.7945,34.5693,34.6327,183400.0
2010-02-02 11:00:00,49.22,49.23,48.91,49.15,117900.0,34.6397,34.6468,34.4215,34.5905,117900.0
2010-02-02 11:30:00,49.14,49.24,48.99,49.08,125100.0,34.5834,34.6538,34.4779,34.5412,125100.0
2010-02-02 12:00:00,49.06,49.14,48.91,49.1,146100.0,34.5271,34.5834,34.4215,34.5553,146100.0
2010-02-02 12:30:00,49.1,49.23,49.09,49.23,109800.0,34.5553,34.6468,34.5482,34.6468,109800.0
2010-02-02 13:00:00,49.24,49.32,49.17,49.27,120500.0,34.6538,34.7101,34.6045,34.6749,120500.0
2010-02-02 13:30:00,49.26,49.54,49.18,49.4,316700.0,34.6679,34.8649,34.6116,34.7664,316700.0
2010-02-02 14:00:00,49.4,49.4,49.27,49.27,193500.0,34.7664,34.7664,34.6749,34.6749,193500.0
2010-02-02 14:30:00,49.27,49.29,49.09,49.13,124000.0,34.6749,34.689,34.5482,34.5764,124000.0
2010-02-02 15:00:00,49.13,49.24,48.96,49.02,185500.0,34.5764,34.6538,34.4567,34.499,185500.0
2010-02-02 15:30:00,49.02,49.15,48.86,49.01,534800.0,34.499,34.5905,34.3864,34.4919,534800.0
2010-02-03 09:30:00,48.59,49.25,48.51,49.2,218500.0,34.4363,34.9041,34.3796,34.8686,218500.0
2010-02-03 10:00:00,49.17,49.22,48.7,48.78,148800.0,34.8474,34.8828,34.5143,34.571,148800.0
2010-02-03 10:30:00,48.78,48.97,48.61,48.83,160000.0,34.571,34.7056,34.4505,34.6064,160000.0
2010-02-03 11:00:00,48.84,48.91,48.41,48.52,130300.0,34.6135,34.6631,34.3087,34.3867,130300.0
2010-02-03 11:30:00,48.53,48.56,48.25,48.44,106600.0,34.3938,34.4151,34.1954,34.33,106600.0
2010-02-03 12:00:00,48.45,48.67,48.44,48.57,67900.0,34.3371,34.493,34.33,34.4221,67900.0
2010-02-03 12:30:00,48.57,48.67,48.43,48.46,39600.0,34.4221,34.493,34.3229,34.3442,39600.0
2010-02-03 13:00:00,48.46,48.7,48.44,48.54,51700.0,34.3442,34.5143,34.33,34.4009,51700.0
2010-02-03 13:30:00,48.53,48.7,48.53,48.61,67100.0,34.3938,34.5143,34.3938,34.4505,67100.0
2010-02-03 14:00:00,48.6,48.72,48.56,48.63,116200.0,34.4434,34.5284,34.4151,34.4647,116200.0
2010-02-03 14:30:00,48.63,48.64,48.43,48.59,81100.0,34.4647,34.4718,34.3229,34.4363,81100.0
2010-02-03 15:00:00,48.59,48.68,48.48,48.54,150800.0,34.4363,34.5001,34.3584,34.4009,150800.0
2010-02-03 15:30:00,48.53,48.7,48.45,48.46,222600.0,34.3938,34.5143,34.3371,34.3442,222600.0
2010-02-04 09:30:00,48.01,48.15,47.67,47.71,241600.0,34.0253,34.1245,33.7843,33.8126,241600.0
2010-02-04 10:00:00,47.74,47.91,47.36,47.47,463800.0,33.8339,33.9544,33.5646,33.6426,463800.0
2010-02-04 10:30:00,47.49,47.67,47.43,47.47,149400.0,33.6567,33.7843,33.6142,33.6426,149400.0
2010-02-04 11:00:00,47.46,47.65,47.38,47.56,161400.0,33.6355,33.7701,33.5788,33.7063,161400.0
2010-02-04 11:30:00,47.56,47.63,47.41,47.55,132800.0,33.7063,33.756,33.6,33.6993,132800.0
2010-02-04 12:00:00,47.55,47.6,47.35,47.39,71900.0,33.6993,33.7347,33.5575,33.5859,71900.0
2010-02-04 12:30:00,47.39,47.43,47.25,47.4,79700.0,33.5859,33.6142,33.4866,33.5929,79700.0
2010-02-04 13:00:00,47.4,47.5,47.33,47.38,59100.0,33.5929,33.6638,33.5433,33.5788,59100.0
2010-02-04 13:30:00,47.4,47.42,47.07,47.09,195800.0,33.5929,33.6071,33.3591,33.3732,195800.0
2010-02-04 14:00:00,47.07,47.33,47.05,47.24,154300.0,33.3591,33.5433,33.3449,33.4796,154300.0
2010-02-04 14:30:00,47.24,47.36,47.18,47.19,122800.0,33.4796,33.5646,33.437,33.4441,122800.0
2010-02-04 15:00:00,47.2,47.26,46.99,46.99,301500.0,33.4512,33.4937,33.3024,33.3024,301500.0
2010-02-04 15:30:00,46.99,47.07,46.77,46.78,582700.0,33.3024,33.3591,33.1465,33.1535,582700.0
2010-02-05 09:30:00,46.73,47.29,46.45,46.52,183900.0,33.1181,33.515,32.9197,32.9693,183900.0
2010-02-05 10:00:00,46.53,46.85,46.32,46.73,204300.0,32.9764,33.2032,32.8275,33.1181,204300.0
2010-02-05 10:30:00,46.73,46.84,46.54,46.65,134300.0,33.1181,33.1961,32.9835,33.0614,134300.0
2010-02-05 11:00:00,46.65,46.73,46.5,46.5,118300.0,33.0614,33.1181,32.9551,32.9551,118300.0
2010-02-05 11:30:00,46.49,46.53,46.18,46.44,134800.0,32.948,32.9764,32.7283,32.9126,134800.0
2010-02-05 12:00:00,46.44,46.71,46.43,46.7,134600.0,32.9126,33.1039,32.9055,33.0969,134600.0
2010-02-05 12:30:00,46.7,46.75,46.58,46.71,141600.0,33.0969,33.1323,33.0118,33.1039,141600.0
2010-02-05 13:00:00,46.7,46.73,46.49,46.58,186300.0,33.0969,33.1181,32.948,33.0118,186300.0
2010-02-05 13:30:00,46.58,46.62,46.33,46.46,316300.0,33.0118,33.0402,32.8346,32.9268,316300.0
2010-02-05 14:00:00,46.45,46.86,46.41,46.78,235200.0,32.9197,33.2102,32.8913,33.1535,235200.0
2010-02-05 14:30:00,46.78,46.82,46.66,46.78,209900.0,33.1535,33.1819,33.0685,33.1535,209900.0
2010-02-05 15:00:00,46.77,47.17,46.72,46.97,234800.0,33.1465,33.4299,33.111,33.2882,234800.0
2010-02-05 15:30:00,46.96,47.16,46.86,47.11,656900.0,33.2811,33.4229,33.2102,33.3874,656900.0
2010-02-08 09:30:00,47.01,47.37,46.56,47.21,227500.0,33.3166,33.5717,32.9976,33.4583,227500.0
2010-02-08 10:00:00,47.22,47.48,47.12,47.45,166500.0,33.4654,33.6496,33.3945,33.6284,166500.0
2010-02-08 10:30:00,47.45,47.6,47.25,47.48,136900.0,33.6284,33.7347,33.4866,33.6496,136900.0
2010-02-08 11:00:00,47.47,47.59,47.36,47.53,90400.0,33.6426,33.7276,33.5646,33.6851,90400.0
2010-02-08 11:30:00,47.53,47.55,47.32,47.39,112600.0,33.6851,33.6993,33.5363,33.5859,112600.0
2010-02-08 12:00:00,47.39,47.39,47.14,47.24,207100.0,33.5859,33.5859,33.4087,33.4796,207100.0
2010-02-08 12:30:00,47.23,47.41,47.21,47.33,147600.0,33.4725,33.6,33.4583,33.5433,147600.0
2010-02-08 13:00:00,47.33,47.33,47.0,47.04,236100.0,33.5433,33.5433,33.3095,33.3378,236100.0
2010-02-08 13:30:00,47.05,47.08,46.81,46.86,276100.0,33.3449,33.3662,33.1748,33.2102,276100.0
2010-02-08 14:00:00,46.87,47.08,46.76,46.78,190500.0,33.2173,33.3662,33.1394,33.1535,190500.0
2010-02-08 14:30:00,46.78,46.8,46.61,46.67,237700.0,33.1535,33.1677,33.0331,33.0756,237700.0
2010-02-08 15:00:00,46.68,46.73,46.45,46.52,321200.0,33.0827,33.1181,32.9197,32.9693,321200.0
2010-02-08 15:30:00,46.52,46.63,46.26,46.31,513100.0,32.9693,33.0472,32.785,32.8205,513100.0
2010-02-09 09:30:00,47.27,47.51,46.96,47.47,215700.0,33.5008,33.6709,33.2811,33.6426,215700.0
2010-02-09 10:00:00,47.45,47.72,47.41,47.52,231600.0,33.6284,33.8197,33.6,33.678,231600.0
2010-02-09 10:30:00,47.52,47.55,47.22,47.29,86700.0,33.678,33.6993,33.4654,33.515,86700.0
2010-02-09 11:00:00,47.28,47.35,46.93,46.99,142600.0,33.5079,33.5575,33.2599,33.3024,142600.0
2010-02-09 11:30:00,46.99,47.58,46.97,47.32,139700.0,33.3024,33.7205,33.2882,33.5363,139700.0
2010-02-09 12:00:00,47.32,47.75,47.3,47.59,93200.0,33.5363,33.841,33.5221,33.7276,93200.0
2010-02-09 12:30:00,47.6,47.63,47.19,47.37,134200.0,33.7347,33.756,33.4441,33.5717,134200.0
2010-02-09 13:00:00,47.37,47.51,47.33,47.4,69200.0,33.5717,33.6709,33.5433,33.5929,69200.0
2010-02-09 13:30:00,47.39,47.53,47.31,47.52,78900.0,33.5859,33.6851,33.5292,33.678,78900.0
2010-02-09 14:00:00,47.52,47.55,47.21,47.23,73400.0,33.678,33.6993,33.4583,33.4725,73400.0
2010-02-09 14:30:00,47.22,47.37,47.13,47.18,81100.0,33.4654,33.5717,33.4016,33.437,81100.0
2010-02-09 15:00:00,47.18,47.42,47.16,47.32,128200.0,33.437,33.6071,33.4229,33.5363,128200.0
2010-02-09 15:30:00,47.34,47.4,46.99,47.13,319500.0,33.5504,33.5929,33.3024,33.4016,319500.0
2010-02-10 09:30:00,47.11,47.38,46.8,47.07,172700.0,33.3874,33.5788,33.1677,33.3591,172700.0
2010-02-10 10:00:00,47.02,47.13,46.38,46.46,350000.0,33.3236,33.4016,32.8701,32.9268,350000.0
2010-02-10 10:30:00,46.44,46.75,46.31,46.69,225700.0,32.9126,33.1323,32.8205,33.0898,225700.0
2010-02-10 11:00:00,46.7,46.86,46.49,46.64,172800.0,33.0969,33.2102,32.948,33.0543,172800.0
2010-02-10 11:30:00,46.63,46.64,46.41,46.46,141700.0,33.0472,33.0543,32.8913,32.9268,141700.0
2010-02-10 12:00:00,46.46,46.75,46.4,46.71,109800.0,32.9268,33.1323,32.8842,33.1039,109800.0
2010-02-10 12:30:00,46.73,47.06,46.73,46.96,122200.0,33.1181,33.352,33.1181,33.2811,122200.0
2010-02-10 13:00:00,46.96,47.2,46.92,47.15,79600.0,33.2811,33.4512,33.2528,33.4158,79600.0
2010-02-10 13:30:00,47.15,47.25,47.04,47.13,122400.0,33.4158,33.4866,33.3378,33.4016,122400.0
2010-02-10 14:00:00,47.12,47.22,47.06,47.17,118500.0,33.3945,33.4654,33.352,33.4299,118500.0
2010-02-10 14:30:00,47.17,47.2,47.05,47.11,127000.0,33.4299,33.4512,33.3449,33.3874,127000.0
2010-02-10 15:00:00,47.11,47.19,47.06,47.11,135200.0,33.3874,33.4441,33.352,33.3874,135200.0
2010-02-10 15:30:00,47.11,47.13,46.94,46.99,364500.0,33.3874,33.4016,33.2669,33.3024,364500.0
2010-02-11 09:30:00,46.85,48.34,46.76,48.28,462800.0,33.2032,34.2591,33.1394,34.2166,462800.0
2010-02-11 10:00:00,48.25,48.58,48.03,48.51,281900.0,34.1954,34.4292,34.0394,34.3796,281900.0
2010-02-11 10:30:00,48.53,48.67,48.34,48.38,291500.0,34.3938,34.493,34.2591,34.2875,291500.0
2010-02-11 11:00:00,48.38,48.68,48.25,48.59,227900.0,34.2875,34.5001,34.1954,34.4363,227900.0
2010-02-11 11:30:00,48.61,48.78,48.37,48.4,357600.0,34.4505,34.571,34.2804,34.3017,357600.0
2010-02-11 12:00:00,48.38,48.56,48.38,48.45,141000.0,34.2875,34.4151,34.2875,34.3371,141000.0
2010-02-11 12:30:00,48.44,48.52,48.36,48.52,176300.0,34.33,34.3867,34.2733,34.3867,176300.0
2010-02-11 13:00:00,48.53,48.74,48.48,48.63,147100.0,34.3938,34.5426,34.3584,34.4647,147100.0
2010-02-11 13:30:00,48.63,48.7,48.48,48.55,105500.0,34.4647,34.5143,34.3584,34.408,105500.0
2010-02-11 14:00:00,48.55,48.73,48.48,48.72,171000.0,34.408,34.5355,34.3584,34.5284,171000.0
2010-02-11 14:30:00,48.71,48.79,48.56,48.79,119800.0,34.5214,34.5781,34.4151,34.5781,119800.0
2010-02-11 15:00:00,48.77,48.92,48.65,48.69,224600.0,34.5639,34.6702,34.4788,34.5072,224600.0
2010-02-11 15:30:00,48.68,48.72,48.47,48.6,574900.0,34.5001,34.5284,34.3513,34.4434,574900.0
2010-02-12 09:30:00,48.1,48.25,47.75,48.19,179700.0,34.089,34.1954,33.841,34.1528,179700.0
2010-02-12 10:00:00,48.19,48.22,47.88,48.18,89600.0,34.1528,34.1741,33.9331,34.1457,89600.0
2010-02-12 10:30:00,48.16,48.26,47.93,48.0,80300.0,34.1316,34.2024,33.9686,34.0182,80300.0
2010-02-12 11:00:00,48.02,48.02,47.79,47.89,84200.0,34.0324,34.0324,33.8693,33.9402,84200.0
2010-02-12 11:30:00,47.89,48.13,47.77,48.12,270100.0,33.9402,34.1103,33.8552,34.1032,270100.0
2010-02-12 12:00:00,48.12,48.49,48.12,48.48,143500.0,34.1032,34.3654,34.1032,34.3584,143500.0
2010-02-12 12:30:00,48.49,48.55,48.39,48.47,72200.0,34.3654,34.408,34.2946,34.3513,72200.0
2010-02-12 13:00:00,48.46,48.48,48.06,48.27,92500.0,34.3442,34.3584,34.0607,34.2095,92500.0
2010-02-12 13:30:00,48.25,48.32,48.13,48.28,73000.0,34.1954,34.245,34.1103,34.2166,73000.0
2010-02-12 14:00:00,48.27,48.54,48.22,48.51,106800.0,34.2095,34.4009,34.1741,34.3796,106800.0
2010-02-12 14:30:00,48.49,48.5,48.25,48.31,87900.0,34.3654,34.3725,34.1954,34.2379,87900.0
2010-02-12 15:00:00,48.32,48.35,48.15,48.23,156900.0,34.245,34.2662,34.1245,34.1812,156900.0
2010-02-12 15:30:00,48.21,48.47,48.15,48.47,391800.0,34.167,34.3513,34.1245,34.3513,391800.0
2010-02-16 09:30:00,48.77,49.0,48.4,48.98,219400.0,34.5639,34.7269,34.3017,34.7127,219400.0
2010-02-16 10:00:00,48.98,49.12,48.79,48.99,119900.0,34.7127,34.8119,34.5781,34.7198,119900.0
2010-02-16 10:30:00,48.98,49.28,48.97,49.09,113200.0,34.7127,34.9253,34.7056,34.7907,113200.0
2010-02-16 11:00:00,49.08,49.39,49.06,49.37,130900.0,34.7836,35.0033,34.7694,34.9891,130900.0
2010-02-16 11:30:00,49.36,49.7,49.35,49.67,128900.0,34.982,35.223,34.9749,35.2017,128900.0
2010-02-16 12:00:00,49.67,49.75,49.53,49.54,82600.0,35.2017,35.2584,35.1025,35.1096,82600.0
2010-02-16 12:30:00,49.52,49.59,49.49,49.56,70100.0,35.0954,35.145,35.0742,35.1238,70100.0
2010-02-16 13:00:00,49.57,49.6,49.46,49.58,70500.0,35.1309,35.1521,35.0529,35.1379,70500.0
2010-02-16 13:30:00,49.59,49.6,49.45,49.53,83100.0,35.145,35.1521,35.0458,35.1025,83100.0
2010-02-16 14:00:00,49.53,49.7,49.5,49.68,120700.0,35.1025,35.223,35.0812,35.2088,120700.0
2010-02-16 14:30:00,49.66,49.74,49.59,49.67,172500.0,35.1946,35.2513,35.145,35.2017,172500.0
2010-02-16 15:00:00,49.68,49.75,49.63,49.7,180700.0,35.2088,35.2584,35.1734,35.223,180700.0
2010-02-16 15:30:00,49.7,49.92,49.7,49.84,559400.0,35.223,35.3789,35.223,35.3222,559400.0
2010-02-17 09:30:00,49.9,50.0,49.16,49.33,304400.0,35.3647,35.4356,34.8403,34.9608,304400.0
2010-02-17 10:00:00,49.37,49.38,48.95,48.98,282400.0,34.9891,34.9962,34.6915,34.7127,282400.0
2010-02-17 10:30:00,48.97,49.3,48.97,49.23,127000.0,34.7056,34.9395,34.7056,34.8899,127000.0
2010-02-17 11:00:00,49.21,49.21,48.91,48.94,123900.0,34.8757,34.8757,34.6631,34.6844,123900.0
2010-02-17 11:30:00,48.94,49.05,48.89,49.02,142100.0,34.6844,34.7623,34.6489,34.7411,142100.0
2010-02-17 12:00:00,49.02,49.28,49.02,49.16,79900.0,34.7411,34.9253,34.7411,34.8403,79900.0
2010-02-17 12:30:00,49.18,49.19,49.03,49.04,79700.0,34.8545,34.8615,34.7481,34.7552,79700.0
2010-02-17 13:00:00,49.04,49.14,49.03,49.1,99900.0,34.7552,34.8261,34.7481,34.7978,99900.0
2010-02-17 13:30:00,49.1,49.13,49.03,49.07,94200.0,34.7978,34.819,34.7481,34.7765,94200.0
2010-02-17 14:00:00,49.07,49.1,48.97,49.1,157800.0,34.7765,34.7978,34.7056,34.7978,157800.0
2010-02-17 14:30:00,49.09,49.15,49.03,49.08,97900.0,34.7907,34.8332,34.7481,34.7836,97900.0
2010-02-17 15:00:00,49.09,49.25,49.05,49.22,144600.0,34.7907,34.9041,34.7623,34.8828,144600.0
2010-02-17 15:30:00,49.22,49.29,49.12,49.25,358700.0,34.8828,34.9324,34.8119,34.9041,358700.0
2010-02-18 09:30:00,49.39,49.65,49.22,49.44,205600.0,35.0033,35.1876,34.8828,35.0387,205600.0
2010-02-18 10:00:00,49.43,49.62,49.26,49.35,131300.0,35.0316,35.1663,34.9112,34.9749,131300.0
2010-02-18 10:30:00,49.35,49.49,49.25,49.42,86100.0,34.9749,35.0742,34.9041,35.0245,86100.0
2010-02-18 11:00:00,49.41,49.48,49.27,49.37,76000.0,35.0175,35.0671,34.9182,34.9891,76000.0
2010-02-18 11:30:00,49.35,49.47,49.22,49.36,105900.0,34.9749,35.06,34.8828,34.982,105900.0
2010-02-18 12:00:00,49.36,49.62,49.31,49.54,136900.0,34.982,35.1663,34.9466,35.1096,136900.0
2010-02-18 12:30:00,49.55,49.62,49.47,49.51,71000.0,35.1167,35.1663,35.06,35.0883,71000.0
2010-02-18 13:00:00,49.5,49.71,49.47,49.65,195400.0,35.0812,35.2301,35.06,35.1876,195400.0
2010-02-18 13:30:00,49.65,49.82,49.63,49.79,134800.0,35.1876,35.308,35.1734,35.2868,134800.0
2010-02-18 14:00:00,49.79,49.86,49.65,49.86,143700.0,35.2868,35.3364,35.1876,35.3364,143700.0
2010-02-18 14:30:00,49.86,50.07,49.85,50.04,175000.0,35.3364,35.4852,35.3293,35.4639,175000.0
2010-02-18 15:00:00,50.06,50.17,50.01,50.06,275300.0,35.4781,35.5561,35.4427,35.4781,275300.0
2010-02-18 15:30:00,50.06,50.35,50.05,50.25,733600.0,35.4781,35.6836,35.471,35.6128,733600.0
2010-02-19 09:30:00,49.97,50.7,49.97,50.08,490100.0,35.4143,35.9317,35.4143,35.4923,490100.0
2010-02-19 10:00:00,50.09,50.81,50.01,50.72,196800.0,35.4994,36.0097,35.4427,35.9459,196800.0
2010-02-19 10:30:00,50.68,50.91,50.61,50.62,151800.0,35.9175,36.0805,35.8679,35.875,151800.0
2010-02-19 11:00:00,50.63,51.05,50.6,50.96,187300.0,35.8821,36.1797,35.8608,36.116,187300.0
2010-02-19 11:30:00,50.97,51.1,50.88,51.04,198500.0,36.1231,36.2152,36.0593,36.1727,198500.0
2010-02-19 12:00:00,51.04,51.18,50.9,51.14,318700.0,36.1727,36.2719,36.0734,36.2435,318700.0
2010-02-19 12:30:00,51.13,51.25,51.08,51.25,335200.0,36.2364,36.3215,36.201,36.3215,335200.0
2010-02-19 13:00:00,51.24,51.3,51.13,51.19,150500.0,36.3144,36.3569,36.2364,36.279,150500.0
2010-02-19 13:30:00,51.2,51.27,51.08,51.13,140200.0,36.2861,36.3357,36.201,36.2364,140200.0
2010-02-19 14:00:00,51.12,51.14,50.99,50.99,173800.0,36.2294,36.2435,36.1372,36.1372,173800.0
2010-02-19 14:30:00,50.99,51.07,50.95,50.97,142700.0,36.1372,36.1939,36.1089,36.1231,142700.0
2010-02-19 15:00:00,50.98,51.01,50.85,50.87,193800.0,36.1301,36.1514,36.038,36.0522,193800.0
2010-02-19 15:30:00,50.88,51.09,50.88,51.06,445000.0,36.0593,36.2081,36.0593,36.1868,445000.0
2010-02-22 09:30:00,51.24,51.26,50.92,51.02,84500.0,36.3144,36.3286,36.0876,36.1585,84500.0
2010-02-22 10:00:00,51.0,51.1,50.88,51.0,80900.0,36.1443,36.2152,36.0593,36.1443,80900.0
2010-02-22 10:30:00,51.0,51.07,50.88,50.95,61000.0,36.1443,36.1939,36.0593,36.1089,61000.0
2010-02-22 11:00:00,50.96,51.05,50.82,50.97,83600.0,36.116,36.1797,36.0167,36.1231,83600.0
2010-02-22 11:30:00,50.95,51.07,50.94,51.03,54700.0,36.1089,36.1939,36.1018,36.1656,54700.0
2010-02-22 12:00:00,51.05,51.15,51.0,51.08,112200.0,36.1797,36.2506,36.1443,36.201,112200.0
2010-02-22 12:30:00,51.08,51.22,51.08,51.18,96600.0,36.201,36.3002,36.201,36.2719,96600.0
2010-02-22 13:00:00,51.17,51.2,51.12,51.17,49700.0,36.2648,36.2861,36.2294,36.2648,49700.0
2010-02-22 13:30:00,51.16,51.22,51.02,51.02,55700.0,36.2577,36.3002,36.1585,36.1585,55700.0
2010-02-22 14:00:00,51.03,51.19,51.0,51.09,72800.0,36.1656,36.279,36.1443,36.2081,72800.0
2010-02-22 14:30:00,51.1,51.24,51.04,51.21,127300.0,36.2152,36.3144,36.1727,36.2931,127300.0
2010-02-22 15:00:00,51.22,51.37,51.12,51.28,321200.0,36.3002,36.4065,36.2294,36.3428,321200.0
2010-02-22 15:30:00,51.29,51.32,51.09,51.16,387600.0,36.3498,36.3711,36.2081,36.2577,387600.0
2010-02-23 09:30:00,51.01,51.18,50.77,51.06,128800.0,36.1514,36.2719,35.9813,36.1868,128800.0
2010-02-23 10:00:00,51.05,51.1,50.24,50.31,241800.0,36.1797,36.2152,35.6057,35.6553,241800.0
2010-02-23 10:30:00,50.32,50.42,50.18,50.3,97400.0,35.6624,35.7333,35.5632,35.6482,97400.0
2010-02-23 11:00:00,50.3,50.48,50.26,50.42,105000.0,35.6482,35.7758,35.6199,35.7333,105000.0
2010-02-23 11:30:00,50.44,50.53,50.38,50.46,71400.0,35.7474,35.8112,35.7049,35.7616,71400.0
2010-02-23 12:00:00,50.47,50.48,50.27,50.32,72500.0,35.7687,35.7758,35.627,35.6624,72500.0
2010-02-23 12:30:00,50.32,50.44,50.27,50.44,216800.0,35.6624,35.7474,35.627,35.7474,216800.0
2010-02-23 13:00:00,50.43,50.59,50.34,50.55,65700.0,35.7403,35.8537,35.6766,35.8254,65700.0
2010-02-23 13:30:00,50.54,50.56,50.31,50.5,108300.0,35.8183,35.8325,35.6553,35.79,108300.0
2010-02-23 14:00:00,50.51,50.51,50.34,50.45,103700.0,35.797,35.797,35.6766,35.7545,103700.0
2010-02-23 14:30:00,50.46,50.65,50.43,50.59,153900.0,35.7616,35.8963,35.7403,35.8537,153900.0
2010-02-23 15:00:00,50.6,50.76,50.59,50.72,129900.0,35.8608,35.9742,35.8537,35.9459,129900.0
2010-02-23 15:30:00,50.73,50.79,50.55,50.68,420500.0,35.953,35.9955,35.8254,35.9175,420500.0
2010-02-24 09:30:00,50.83,51.09,50.69,50.99,118900.0,36.0238,36.2081,35.9246,36.1372,118900.0
2010-02-24 10:00:00,50.99,51.06,50.57,50.72,138100.0,36.1372,36.1868,35.8396,35.9459,138100.0
2010-02-24 10:30:00,50.72,51.08,50.55,50.9,116100.0,35.9459,36.201,35.8254,36.0734,116100.0
2010-02-24 11:00:00,50.9,51.03,50.74,50.83,49800.0,36.0734,36.1656,35.96,36.0238,49800.0
2010-02-24 11:30:00,50.83,50.95,50.74,50.95,59700.0,36.0238,36.1089,35.96,36.1089,59700.0
2010-02-24 12:00:00,50.95,50.95,50.82,50.82,49600.0,36.1089,36.1089,36.0167,36.0167,49600.0
2010-02-24 12:30:00,50.85,50.91,50.84,50.86,78000.0,36.038,36.0805,36.0309,36.0451,78000.0
2010-02-24 13:00:00,50.86,50.99,50.82,50.97,104100.0,36.0451,36.1372,36.0167,36.1231,104100.0
2010-02-24 13:30:00,50.96,50.97,50.88,50.91,62100.0,36.116,36.1231,36.0593,36.0805,62100.0
2010-02-24 14:00:00,50.91,50.95,50.87,50.9,98400.0,36.0805,36.1089,36.0522,36.0734,98400.0
2010-02-24 14:30:00,50.9,50.9,50.76,50.84,243900.0,36.0734,36.0734,35.9742,36.0309,243900.0
2010-02-24 15:00:00,50.85,50.94,50.83,50.88,184300.0,36.038,36.1018,36.0238,36.0593,184300.0
2010-02-24 15:30:00,50.89,51.16,50.84,51.11,317200.0,36.0664,36.2577,36.0309,36.2223,317200.0
2010-02-25 09:30:00,50.67,50.88,50.09,50.82,328300.0,35.9104,36.0593,35.4994,36.0167,328300.0
2010-02-25 10:00:00,50.79,50.92,50.36,50.89,258500.0,35.9955,36.0876,35.6907,36.0664,258500.0
2010-02-25 10:30:00,50.9,51.07,50.75,50.97,173800.0,36.0734,36.1939,35.9671,36.1231,173800.0
2010-02-25 11:00:00,50.97,50.99,50.73,50.78,136400.0,36.1231,36.1372,35.953,35.9884,136400.0
2010-02-25 11:30:00,50.76,50.77,50.52,50.62,142700.0,35.9742,35.9813,35.8041,35.875,142700.0
2010-02-25 12:00:00,50.64,50.87,50.62,50.75,86100.0,35.8892,36.0522,35.875,35.9671,86100.0
2010-02-25 12:30:00,50.75,51.06,50.75,50.93,103400.0,35.9671,36.1868,35.9671,36.0947,103400.0
2010-02-25 13:00:00,50.92,50.99,50.78,50.9,84100.0,36.0876,36.1372,35.9884,36.0734,84100.0
2010-02-25 13:30:00,50.89,51.4,50.87,51.36,96200.0,36.0664,36.4278,36.0522,36.3994,96200.0
2010-02-25 14:00:00,51.38,51.49,51.19,51.32,161800.0,36.4136,36.4916,36.279,36.3711,161800.0
2010-02-25 14:30:00,51.33,51.43,51.25,51.38,139000.0,36.3782,36.4491,36.3215,36.4136,139000.0
2010-02-25 15:00:00,51.38,51.56,51.3,51.5,254800.0,36.4136,36.5412,36.3569,36.4987,254800.0
2010-02-25 15:30:00,51.5,51.74,51.43,51.7,375700.0,36.4987,36.6688,36.4491,36.6404,375700.0
2010-02-26 09:30:00,51.63,51.63,51.29,51.42,252000.0,36.5908,36.5908,36.3498,36.442,252000.0
2010-02-26 10:00:00,51.39,51.48,51.04,51.34,198400.0,36.4207,36.4845,36.1727,36.3853,198400.0
2010-02-26 10:30:00,51.32,51.63,51.31,51.5,100100.0,36.3711,36.5908,36.364,36.4987,100100.0
2010-02-26 11:00:00,51.5,51.57,51.36,51.39,79400.0,36.4987,36.5483,36.3994,36.4207,79400.0
2010-02-26 11:30:00,51.38,51.63,51.37,51.56,94700.0,36.4136,36.5908,36.4065,36.5412,94700.0
2010-02-26 12:00:00,51.57,51.65,51.52,51.61,152700.0,36.5483,36.605,36.5128,36.5766,152700.0
2010-02-26 12:30:00,51.62,51.62,51.28,51.4,120700.0,36.5837,36.5837,36.3428,36.4278,120700.0
2010-02-26 13:00:00,51.38,51.6,51.35,51.6,84300.0,36.4136,36.5695,36.3924,36.5695,84300.0
2010-02-26 13:30:00,51.59,51.65,51.56,51.6,71900.0,36.5625,36.605,36.5412,36.5695,71900.0
2010-02-26 14:00:00,51.59,51.63,51.43,51.57,100700.0,36.5625,36.5908,36.4491,36.5483,100700.0
2010-02-26 14:30:00,51.56,51.62,51.47,51.61,85900.0,36.5412,36.5837,36.4774,36.5766,85900.0
2010-02-26 15:00:00,51.61,51.73,51.56,51.63,238800.0,36.5766,36.6617,36.5412,36.5908,238800.0
2010-02-26 15:30:00,51.63,51.71,51.4,51.43,710300.0,36.5908,36.6475,36.4278,36.4491,710300.0
2010-03-01 09:30:00,52.57,52.69,52.2,52.61,387600.0,37.257,37.342,36.9948,37.2853,387600.0
2010-03-01 10:00:00,52.61,52.86,52.55,52.73,405900.0,37.2853,37.4625,37.2428,37.3704,405900.0
2010-03-01 10:30:00,52.74,52.87,52.6,52.71,288800.0,37.3775,37.4696,37.2783,37.3562,288800.0
2010-03-01 11:00:00,52.72,53.06,52.71,52.93,177200.0,37.3633,37.6043,37.3562,37.5121,177200.0
2010-03-01 11:30:00,52.94,53.0,52.8,52.83,121100.0,37.5192,37.5617,37.42,37.4413,121100.0
2010-03-01 12:00:00,52.83,52.92,52.67,52.71,66500.0,37.4413,37.505,37.3279,37.3562,66500.0
2010-03-01 12:30:00,52.7,52.75,52.56,52.59,85000.0,37.3491,37.3846,37.2499,37.2712,85000.0
2010-03-01 13:00:00,52.6,52.62,52.44,52.5,110100.0,37.2783,37.2924,37.1649,37.2074,110100.0
2010-03-01 13:30:00,52.5,52.56,52.47,52.55,111200.0,37.2074,37.2499,37.1861,37.2428,111200.0
2010-03-01 14:00:00,52.55,52.68,52.52,52.58,161500.0,37.2428,37.3349,37.2216,37.2641,161500.0
2010-03-01 14:30:00,52.58,52.63,52.49,52.6,109000.0,37.2641,37.2995,37.2003,37.2783,109000.0
2010-03-01 15:00:00,52.6,52.68,52.55,52.63,193700.0,37.2783,37.3349,37.2428,37.2995,193700.0
2010-03-01 15:30:00,52.63,52.7,52.57,52.64,484400.0,37.2995,37.3491,37.257,37.3066,484400.0
2010-03-02 09:30:00,53.02,53.1,52.69,52.86,146300.0,37.5759,37.6326,37.342,37.4625,146300.0
2010-03-02 10:00:00,52.89,52.98,52.58,52.7,97700.0,37.4838,37.5476,37.2641,37.3491,97700.0
2010-03-02 10:30:00,52.72,52.9,52.64,52.69,98800.0,37.3633,37.4909,37.3066,37.342,98800.0
2010-03-02 11:00:00,52.69,52.86,52.66,52.77,63800.0,37.342,37.4625,37.3208,37.3987,63800.0
2010-03-02 11:30:00,52.77,52.77,52.62,52.63,61900.0,37.3987,37.3987,37.2924,37.2995,61900.0
2010-03-02 12:00:00,52.64,52.68,52.52,52.55,52100.0,37.3066,37.3349,37.2216,37.2428,52100.0
2010-03-02 12:30:00,52.54,52.63,52.48,52.6,88500.0,37.2357,37.2995,37.1932,37.2783,88500.0
2010-03-02 13:00:00,52.59,52.68,52.57,52.64,48800.0,37.2712,37.3349,37.257,37.3066,48800.0
2010-03-02 13:30:00,52.64,52.87,52.63,52.83,94200.0,37.3066,37.4696,37.2995,37.4413,94200.0
2010-03-02 14:00:00,52.82,52.86,52.69,52.77,120000.0,37.4342,37.4625,37.342,37.3987,120000.0
2010-03-02 14:30:00,52.75,52.88,52.74,52.78,104000.0,37.3846,37.4767,37.3775,37.4058,104000.0
2010-03-02 15:00:00,52.77,52.84,52.69,52.69,92500.0,37.3987,37.4483,37.342,37.342,92500.0
2010-03-02 15:30:00,52.7,52.83,52.65,52.73,221800.0,37.3491,37.4413,37.3137,37.3704,221800.0
2010-03-03 09:30:00,52.73,53.0,52.25,52.7,139300.0,37.3704,37.5617,37.0302,37.3491,139300.0
2010-03-03 10:00:00,52.72,52.84,52.5,52.53,130500.0,37.3633,37.4483,37.2074,37.2286,130500.0
2010-03-03 10:30:00,52.51,52.86,52.49,52.78,103200.0,37.2145,37.4625,37.2003,37.4058,103200.0
2010-03-03 11:00:00,52.77,52.96,52.76,52.87,88200.0,37.3987,37.5334,37.3916,37.4696,88200.0
2010-03-03 11:30:00,52.88,52.91,52.76,52.76,70000.0,37.4767,37.498,37.3916,37.3916,70000.0
2010-03-03 12:00:00,52.75,52.76,52.56,52.66,90100.0,37.3846,37.3916,37.2499,37.3208,90100.0
2010-03-03 12:30:00,52.65,52.67,52.44,52.46,69300.0,37.3137,37.3279,37.1649,37.179,69300.0
2010-03-03 13:00:00,52.46,52.52,52.38,52.38,117400.0,37.179,37.2216,37.1223,37.1223,117400.0
2010-03-03 13:30:00,52.4,52.41,52.27,52.39,99900.0,37.1365,37.1436,37.0444,37.1294,99900.0
2010-03-03 14:00:00,52.38,52.43,52.23,52.3,152700.0,37.1223,37.1578,37.016,37.0656,152700.0
2010-03-03 14:30:00,52.29,52.35,52.14,52.23,167200.0,37.0586,37.1011,36.9522,37.016,167200.0
2010-03-03 15:00:00,52.22,52.43,52.18,52.32,148500.0,37.0089,37.1578,36.9806,37.0798,148500.0
2010-03-03 15:30:00,52.31,52.44,52.22,52.23,331700.0,37.0727,37.1649,37.0089,37.016,331700.0
2010-03-04 09:30:00,52.03,52.68,52.0,52.28,160000.0,36.8743,37.3349,36.853,37.0515,160000.0
2010-03-04 10:00:00,52.27,52.36,52.16,52.23,119400.0,37.0444,37.1082,36.9664,37.016,119400.0
2010-03-04 10:30:00,52.23,52.24,52.05,52.22,179600.0,37.016,37.0231,36.8885,37.0089,179600.0
2010-03-04 11:00:00,52.22,52.68,52.22,52.64,157300.0,37.0089,37.3349,37.0089,37.3066,157300.0
2010-03-04 11:30:00,52.64,52.78,52.57,52.57,135100.0,37.3066,37.4058,37.257,37.257,135100.0
2010-03-04 12:00:00,52.57,52.59,52.44,52.56,74000.0,37.257,37.2712,37.1649,37.2499,74000.0
2010-03-04 12:30:00,52.55,52.55,52.34,52.49,123900.0,37.2428,37.2428,37.094,37.2003,123900.0
2010-03-04 13:00:00,52.49,52.59,52.39,52.44,97900.0,37.2003,37.2712,37.1294,37.1649,97900.0
2010-03-04 13:30:00,52.44,52.48,52.38,52.46,130900.0,37.1649,37.1932,37.1223,37.179,130900.0
2010-03-04 14:00:00,52.46,52.49,52.4,52.47,100700.0,37.179,37.2003,37.1365,37.1861,100700.0
2010-03-04 14:30:00,52.46,52.55,52.37,52.5,248800.0,37.179,37.2428,37.1152,37.2074,248800.0
2010-03-04 15:00:00,52.5,52.6,52.47,52.53,301700.0,37.2074,37.2783,37.1861,37.2286,301700.0
2010-03-04 15:30:00,52.54,52.69,52.47,52.48,556800.0,37.2357,37.342,37.1861,37.1932,556800.0
2010-03-05 09:30:00,53.1,53.15,52.73,52.83,214400.0,37.6326,37.668,37.3704,37.4413,214400.0
2010-03-05 10:00:00,52.83,52.95,52.7,52.94,279500.0,37.4413,37.5263,37.3491,37.5192,279500.0
2010-03-05 10:30:00,52.95,52.95,52.6,52.75,199500.0,37.5263,37.5263,37.2783,37.3846,199500.0
2010-03-05 11:00:00,52.78,52.81,52.66,52.76,161700.0,37.4058,37.4271,37.3208,37.3916,161700.0
2010-03-05 11:30:00,52.74,52.79,52.69,52.7,94600.0,37.3775,37.4129,37.342,37.3491,94600.0
2010-03-05 12:00:00,52.7,52.74,52.64,52.72,95800.0,37.3491,37.3775,37.3066,37.3633,95800.0
2010-03-05 12:30:00,52.74,52.79,52.68,52.79,57900.0,37.3775,37.4129,37.3349,37.4129,57900.0
2010-03-05 13:00:00,52.79,52.97,52.76,52.93,143000.0,37.4129,37.5405,37.3916,37.5121,143000.0
2010-03-05 13:30:00,52.93,52.93,52.8,52.92,110500.0,37.5121,37.5121,37.42,37.505,110500.0
2010-03-05 14:00:00,52.94,52.97,52.87,52.9,218900.0,37.5192,37.5405,37.4696,37.4909,218900.0
2010-03-05 14:30:00,52.9,52.99,52.8,52.96,208700.0,37.4909,37.5546,37.42,37.5334,208700.0
2010-03-05 15:00:00,52.95,53.0,52.88,52.89,246100.0,37.5263,37.5617,37.4767,37.4838,246100.0
2010-03-05 15:30:00,52.89,53.0,52.87,52.95,492700.0,37.4838,37.5617,37.4696,37.5263,492700.0
2010-03-08 09:30:00,53.11,53.38,52.68,52.99,204200.0,37.6397,37.831,37.3349,37.5546,204200.0
2010-03-08 10:00:00,53.0,53.09,52.83,52.84,238000.0,37.5617,37.6255,37.4413,37.4483,238000.0
2010-03-08 10:30:00,52.86,52.87,52.56,52.63,179800.0,37.4625,37.4696,37.2499,37.2995,179800.0
2010-03-08 11:00:00,52.63,52.91,52.63,52.75,152600.0,37.2995,37.498,37.2995,37.3846,152600.0
2010-03-08 11:30:00,52.75,52.75,52.63,52.73,147800.0,37.3846,37.3846,37.2995,37.3704,147800.0
2010-03-08 12:00:00,52.72,52.85,52.66,52.85,76200.0,37.3633,37.4554,37.3208,37.4554,76200.0
2010-03-08 12:30:00,52.84,52.85,52.7,52.8,67900.0,37.4483,37.4554,37.3491,37.42,67900.0
2010-03-08 13:00:00,52.8,52.92,52.8,52.82,74700.0,37.42,37.505,37.42,37.4342,74700.0
2010-03-08 13:30:00,52.8,52.97,52.8,52.91,75100.0,37.42,37.5405,37.42,37.498,75100.0
2010-03-08 14:00:00,52.91,52.96,52.88,52.94,72800.0,37.498,37.5334,37.4767,37.5192,72800.0
2010-03-08 14:30:00,52.94,52.99,52.9,52.92,88500.0,37.5192,37.5546,37.4909,37.505,88500.0
2010-03-08 15:00:00,52.92,52.99,52.84,52.97,111600.0,37.505,37.5546,37.4483,37.5405,111600.0
2010-03-08 15:30:00,52.97,53.04,52.92,52.93,269700.0,37.5405,37.5901,37.505,37.5121,269700.0
2010-03-09 09:30:00,52.95,53.8,52.89,53.75,299700.0,37.5263,38.1287,37.4838,38.0933,299700.0
2010-03-09 10:00:00,53.73,54.04,53.63,53.93,331200.0,38.0791,38.2988,38.0082,38.2208,331200.0
2010-03-09 10:30:00,53.94,53.97,53.52,53.54,118300.0,38.2279,38.2492,37.9303,37.9444,118300.0
2010-03-09 11:00:00,53.54,53.62,53.41,53.59,90100.0,37.9444,38.0011,37.8523,37.9799,90100.0
2010-03-09 11:30:00,53.59,53.86,53.57,53.85,141900.0,37.9799,38.1712,37.9657,38.1641,141900.0
2010-03-09 12:00:00,53.86,54.0,53.83,53.96,152100.0,38.1712,38.2704,38.15,38.2421,152100.0
2010-03-09 12:30:00,53.95,53.97,53.87,53.94,63400.0,38.235,38.2492,38.1783,38.2279,63400.0
2010-03-09 13:00:00,53.96,53.97,53.87,53.89,85800.0,38.2421,38.2492,38.1783,38.1925,85800.0
2010-03-09 13:30:00,53.9,53.94,53.83,53.87,77400.0,38.1996,38.2279,38.15,38.1783,77400.0
2010-03-09 14:00:00,53.87,53.9,53.79,53.89,110100.0,38.1783,38.1996,38.1216,38.1925,110100.0
2010-03-09 14:30:00,53.89,53.97,53.72,53.72,136100.0,38.1925,38.2492,38.072,38.072,136100.0
2010-03-09 15:00:00,53.73,53.8,53.51,53.68,268300.0,38.0791,38.1287,37.9232,38.0437,268300.0
2010-03-09 15:30:00,53.68,53.78,53.64,53.73,328000.0,38.0437,38.1145,38.0153,38.0791,328000.0
2010-03-10 09:30:00,54.0,54.07,53.62,54.06,135500.0,38.2704,38.3201,38.0011,38.313,135500.0
2010-03-10 10:00:00,54.02,54.38,54.02,54.29,138000.0,38.2846,38.5398,38.2846,38.476,138000.0
2010-03-10 10:30:00,54.3,54.43,54.22,54.27,104400.0,38.4831,38.5752,38.4264,38.4618,104400.0
2010-03-10 11:00:00,54.28,54.38,54.1,54.12,103400.0,38.4689,38.5398,38.3413,38.3555,103400.0
2010-03-10 11:30:00,54.12,54.14,53.86,53.88,129500.0,38.3555,38.3697,38.1712,38.1854,129500.0
2010-03-10 12:00:00,53.87,53.87,53.41,53.42,122400.0,38.1783,38.1783,37.8523,37.8594,122400.0
2010-03-10 12:30:00,53.42,53.66,53.32,53.62,80900.0,37.8594,38.0295,37.7885,38.0011,80900.0
2010-03-10 13:00:00,53.61,53.67,53.5,53.58,97900.0,37.9941,38.0366,37.9161,37.9728,97900.0
2010-03-10 13:30:00,53.56,53.75,53.54,53.66,128400.0,37.9586,38.0933,37.9444,38.0295,128400.0
2010-03-10 14:00:00,53.66,53.96,53.62,53.96,115200.0,38.0295,38.2421,38.0011,38.2421,115200.0
2010-03-10 14:30:00,53.96,53.98,53.74,53.77,115900.0,38.2421,38.2563,38.0862,38.1074,115900.0
2010-03-10 15:00:00,53.76,53.93,53.74,53.76,116600.0,38.1004,38.2208,38.0862,38.1004,116600.0
2010-03-10 15:30:00,53.74,53.87,53.66,53.84,470100.0,38.0862,38.1783,38.0295,38.1571,470100.0
2010-03-11 09:30:00,53.97,54.55,53.87,54.23,376100.0,38.2492,38.6602,38.1783,38.4335,376100.0
2010-03-11 10:00:00,54.26,54.4,54.12,54.37,176500.0,38.4547,38.5539,38.3555,38.5327,176500.0
2010-03-11 10:30:00,54.37,54.44,54.26,54.28,130200.0,38.5327,38.5823,38.4547,38.4689,130200.0
2010-03-11 11:00:00,54.27,54.33,54.14,54.16,78300.0,38.4618,38.5043,38.3697,38.3838,78300.0
2010-03-11 11:30:00,54.16,54.17,54.04,54.12,70600.0,38.3838,38.3909,38.2988,38.3555,70600.0
2010-03-11 12:00:00,54.12,54.14,53.93,53.97,88800.0,38.3555,38.3697,38.2208,38.2492,88800.0
2010-03-11 12:30:00,53.96,54.21,53.94,54.17,57600.0,38.2421,38.4193,38.2279,38.3909,57600.0
2010-03-11 13:00:00,54.17,54.22,54.15,54.16,36600.0,38.3909,38.4264,38.3768,38.3838,36600.0
2010-03-11 13:30:00,54.16,54.21,54.14,54.19,98900.0,38.3838,38.4193,38.3697,38.4051,98900.0
2010-03-11 14:00:00,54.19,54.22,54.1,54.13,131500.0,38.4051,38.4264,38.3413,38.3626,131500.0
2010-03-11 14:30:00,54.14,54.21,54.07,54.15,84200.0,38.3697,38.4193,38.3201,38.3768,84200.0
2010-03-11 15:00:00,54.15,54.34,54.15,54.23,135200.0,38.3768,38.5114,38.3768,38.4335,135200.0
2010-03-11 15:30:00,54.23,54.4,54.18,54.32,303900.0,38.4335,38.5539,38.398,38.4972,303900.0
2010-03-12 09:30:00,54.79,54.79,54.23,54.31,202700.0,38.8303,38.8303,38.4335,38.4901,202700.0
2010-03-12 10:00:00,54.31,54.31,53.98,54.22,149600.0,38.4901,38.4901,38.2563,38.4264,149600.0
2010-03-12 10:30:00,54.2,54.3,54.14,54.25,119500.0,38.4122,38.4831,38.3697,38.4476,119500.0
2010-03-12 11:00:00,54.25,54.63,54.21,54.53,90500.0,38.4476,38.7169,38.4193,38.6461,90500.0
2010-03-12 11:30:00,54.53,54.55,54.24,54.29,63100.0,38.6461,38.6602,38.4405,38.476,63100.0
2010-03-12 12:00:00,54.3,54.38,54.24,54.35,47200.0,38.4831,38.5398,38.4405,38.5185,47200.0
2010-03-12 12:30:00,54.35,54.44,54.28,54.41,52700.0,38.5185,38.5823,38.4689,38.561,52700.0
2010-03-12 13:00:00,54.4,54.46,54.38,54.41,39000.0,38.5539,38.5965,38.5398,38.561,39000.0
2010-03-12 13:30:00,54.42,54.48,54.37,54.43,75900.0,38.5681,38.6106,38.5327,38.5752,75900.0
2010-03-12 14:00:00,54.44,54.52,54.36,54.4,63900.0,38.5823,38.639,38.5256,38.5539,63900.0
2010-03-12 14:30:00,54.4,54.44,54.34,54.38,48200.0,38.5539,38.5823,38.5114,38.5398,48200.0
2010-03-12 15:00:00,54.39,54.42,54.28,54.29,71200.0,38.5468,38.5681,38.4689,38.476,71200.0
2010-03-12 15:30:00,54.29,54.45,54.28,54.4,165800.0,38.476,38.5894,38.4689,38.5539,165800.0
2010-03-15 09:30:00,54.35,54.68,54.18,54.54,140000.0,38.5185,38.7524,38.398,38.6532,140000.0
2010-03-15 10:00:00,54.54,54.54,54.38,54.39,99500.0,38.6532,38.6532,38.5398,38.5468,99500.0
2010-03-15 10:30:00,54.39,54.54,54.26,54.37,105200.0,38.5468,38.6532,38.4547,38.5327,105200.0
2010-03-15 11:00:00,54.39,54.42,53.99,54.13,83300.0,38.5468,38.5681,38.2634,38.3626,83300.0
2010-03-15 11:30:00,54.12,54.23,54.02,54.22,90900.0,38.3555,38.4335,38.2846,38.4264,90900.0
2010-03-15 12:00:00,54.21,54.32,54.13,54.24,39200.0,38.4193,38.4972,38.3626,38.4405,39200.0
2010-03-15 12:30:00,54.23,54.4,54.22,54.25,47300.0,38.4335,38.5539,38.4264,38.4476,47300.0
2010-03-15 13:00:00,54.25,54.33,54.21,54.22,37600.0,38.4476,38.5043,38.4193,38.4264,37600.0
2010-03-15 13:30:00,54.24,54.35,54.24,54.31,46200.0,38.4405,38.5185,38.4405,38.4901,46200.0
2010-03-15 14:00:00,54.31,54.36,54.25,54.3,58400.0,38.4901,38.5256,38.4476,38.4831,58400.0
2010-03-15 14:30:00,54.3,54.39,54.22,54.36,69000.0,38.4831,38.5468,38.4264,38.5256,69000.0
2010-03-15 15:00:00,54.37,54.43,54.28,54.43,108600.0,38.5327,38.5752,38.4689,38.5752,108600.0
2010-03-15 15:30:00,54.42,54.55,54.35,54.54,215900.0,38.5681,38.6602,38.5185,38.6532,215900.0
2010-03-16 09:30:00,54.71,54.83,54.52,54.83,251200.0,38.7736,38.8587,38.639,38.8587,251200.0
2010-03-16 10:00:00,54.84,54.87,54.74,54.81,184000.0,38.8658,38.887,38.7949,38.8445,184000.0
2010-03-16 10:30:00,54.8,55.04,54.77,54.96,130400.0,38.8374,39.0075,38.8162,38.9508,130400.0
2010-03-16 11:00:00,54.96,55.07,54.88,54.96,85800.0,38.9508,39.0288,38.8941,38.9508,85800.0
2010-03-16 11:30:00,54.97,55.09,54.95,55.08,94700.0,38.9579,39.0429,38.9437,39.0359,94700.0
2010-03-16 12:00:00,55.06,55.07,54.85,54.87,79200.0,39.0217,39.0288,38.8729,38.887,79200.0
2010-03-16 12:30:00,54.88,55.0,54.83,54.86,148200.0,38.8941,38.9792,38.8587,38.8799,148200.0
2010-03-16 13:00:00,54.85,54.92,54.83,54.87,59900.0,38.8729,38.9225,38.8587,38.887,59900.0
2010-03-16 13:30:00,54.88,54.93,54.85,54.88,34300.0,38.8941,38.9296,38.8729,38.8941,34300.0
2010-03-16 14:00:00,54.87,55.05,54.81,54.97,144000.0,38.887,39.0146,38.8445,38.9579,144000.0
2010-03-16 14:30:00,54.97,55.0,54.79,55.0,277100.0,38.9579,38.9792,38.8303,38.9792,277100.0
2010-03-16 15:00:00,54.99,55.13,54.97,55.04,166000.0,38.9721,39.0713,38.9579,39.0075,166000.0
2010-03-16 15:30:00,55.05,55.21,55.03,55.15,351400.0,39.0146,39.128,39.0004,39.0855,351400.0
2010-03-17 09:30:00,55.21,55.55,55.13,55.34,240300.0,39.128,39.369,39.0713,39.2201,240300.0
2010-03-17 10:00:00,55.34,55.34,55.03,55.03,136600.0,39.2201,39.2201,39.0004,39.0004,136600.0
2010-03-17 10:30:00,55.04,55.29,55.04,55.28,83500.0,39.0075,39.1847,39.0075,39.1776,83500.0
2010-03-17 11:00:00,55.28,55.35,55.22,55.34,87100.0,39.1776,39.2272,39.1351,39.2201,87100.0
2010-03-17 11:30:00,55.34,55.34,55.22,55.24,98300.0,39.2201,39.2201,39.1351,39.1493,98300.0
2010-03-17 12:00:00,55.24,55.33,55.2,55.29,42700.0,39.1493,39.213,39.1209,39.1847,42700.0
2010-03-17 12:30:00,55.28,55.35,55.2,55.34,78200.0,39.1776,39.2272,39.1209,39.2201,78200.0
2010-03-17 13:00:00,55.33,55.4,55.25,55.29,146000.0,39.213,39.2626,39.1563,39.1847,146000.0
2010-03-17 13:30:00,55.29,55.39,55.24,55.34,111400.0,39.1847,39.2556,39.1493,39.2201,111400.0
2010-03-17 14:00:00,55.34,55.45,55.32,55.38,76700.0,39.2201,39.2981,39.2059,39.2485,76700.0
2010-03-17 14:30:00,55.38,55.43,55.02,55.03,135800.0,39.2485,39.2839,38.9933,39.0004,135800.0
2010-03-17 15:00:00,55.03,55.18,54.99,55.05,130600.0,39.0004,39.1067,38.9721,39.0146,130600.0
2010-03-17 15:30:00,55.06,55.32,55.02,55.3,301800.0,39.0217,39.2059,38.9933,39.1918,301800.0
2010-03-18 09:30:00,55.03,55.6,54.98,55.51,288800.0,39.0004,39.4044,38.965,39.3406,288800.0
2010-03-18 10:00:00,55.52,55.6,55.4,55.5,156000.0,39.3477,39.4044,39.2626,39.3335,156000.0
2010-03-18 10:30:00,55.51,55.91,55.51,55.88,183000.0,39.3406,39.6241,39.3406,39.6028,183000.0
2010-03-18 11:00:00,55.88,56.02,55.71,55.78,220000.0,39.6028,39.702,39.4823,39.532,220000.0
2010-03-18 11:30:00,55.78,55.78,55.2,55.33,229400.0,39.532,39.532,39.1209,39.213,229400.0
2010-03-18 12:00:00,55.33,55.34,55.23,55.31,78200.0,39.213,39.2201,39.1422,39.1989,78200.0
2010-03-18 12:30:00,55.33,55.43,55.31,55.4,49000.0,39.213,39.2839,39.1989,39.2626,49000.0
2010-03-18 13:00:00,55.39,55.58,55.38,55.56,59800.0,39.2556,39.3902,39.2485,39.376,59800.0
2010-03-18 13:30:00,55.56,55.75,55.56,55.67,72900.0,39.376,39.5107,39.376,39.454,72900.0
2010-03-18 14:00:00,55.67,55.71,55.53,55.59,85200.0,39.454,39.4823,39.3548,39.3973,85200.0
2010-03-18 14:30:00,55.59,55.68,55.55,55.66,157600.0,39.3973,39.4611,39.369,39.4469,157600.0
2010-03-18 15:00:00,55.66,55.72,55.59,55.62,168200.0,39.4469,39.4894,39.3973,39.4186,168200.0
2010-03-18 15:30:00,55.61,55.73,55.53,55.68,416900.0,39.4115,39.4965,39.3548,39.4611,416900.0
2010-03-19 09:30:00,55.71,56.17,55.68,56.08,740300.0,39.4823,39.8084,39.4611,39.7446,740300.0
2010-03-19 10:00:00,56.09,56.14,55.28,55.46,226500.0,39.7517,39.7871,39.1776,39.3052,226500.0
2010-03-19 10:30:00,55.45,55.45,55.1,55.17,160200.0,39.2981,39.2981,39.05,39.0996,160200.0
2010-03-19 11:00:00,55.17,55.32,55.01,55.18,160300.0,39.0996,39.2059,38.9862,39.1067,160300.0
2010-03-19 11:30:00,55.17,55.36,55.13,55.27,91700.0,39.0996,39.2343,39.0713,39.1705,91700.0
2010-03-19 12:00:00,55.27,55.37,55.16,55.19,184300.0,39.1705,39.2414,39.0926,39.1138,184300.0
2010-03-19 12:30:00,55.18,55.34,55.18,55.29,105400.0,39.1067,39.2201,39.1067,39.1847,105400.0
2010-03-19 13:00:00,55.29,55.32,55.19,55.19,115900.0,39.1847,39.2059,39.1138,39.1138,115900.0
2010-03-19 13:30:00,55.18,55.3,55.06,55.28,132900.0,39.1067,39.1918,39.0217,39.1776,132900.0
2010-03-19 14:00:00,55.27,55.4,55.24,55.32,99900.0,39.1705,39.2626,39.1493,39.2059,99900.0
2010-03-19 14:30:00,55.32,55.4,55.27,55.33,152200.0,39.2059,39.2626,39.1705,39.213,152200.0
2010-03-19 15:00:00,55.33,55.47,55.32,55.43,220700.0,39.213,39.3123,39.2059,39.2839,220700.0
2010-03-19 15:30:00,55.42,55.43,55.1,55.32,514900.0,39.2768,39.2839,39.05,39.2059,514900.0
2010-03-22 09:30:00,55.03,55.18,54.85,54.99,309100.0,39.0004,39.1067,38.8729,38.9721,309100.0
2010-03-22 10:00:00,54.98,54.99,54.6,54.67,487200.0,38.965,38.9721,38.6957,38.7453,487200.0
2010-03-22 10:30:00,54.66,55.04,54.55,54.94,503400.0,38.7382,39.0075,38.6602,38.9366,503400.0
2010-03-22 11:00:00,54.93,55.12,54.86,55.11,214500.0,38.9296,39.0642,38.8799,39.0571,214500.0
2010-03-22 11:30:00,55.11,55.21,55.0,55.18,108700.0,39.0571,39.128,38.9792,39.1067,108700.0
2010-03-22 12:00:00,55.19,55.33,55.14,55.31,223700.0,39.1138,39.213,39.0784,39.1989,223700.0
2010-03-22 12:30:00,55.29,55.47,55.29,55.42,75100.0,39.1847,39.3123,39.1847,39.2768,75100.0
2010-03-22 13:00:00,55.42,55.71,55.42,55.46,69900.0,39.2768,39.4823,39.2768,39.3052,69900.0
2010-03-22 13:30:00,55.46,55.47,55.35,55.39,73300.0,39.3052,39.3123,39.2272,39.2556,73300.0
2010-03-22 14:00:00,55.39,55.41,55.26,55.37,51900.0,39.2556,39.2697,39.1634,39.2414,51900.0
2010-03-22 14:30:00,55.37,55.52,55.37,55.45,84100.0,39.2414,39.3477,39.2414,39.2981,84100.0
2010-03-22 15:00:00,55.45,55.5,55.36,55.39,165800.0,39.2981,39.3335,39.2343,39.2556,165800.0
2010-03-22 15:30:00,55.4,55.51,55.37,55.38,382900.0,39.2626,39.3406,39.2414,39.2485,382900.0
2010-03-23 09:30:00,55.57,55.82,55.52,55.63,300600.0,39.3831,39.5603,39.3477,39.4256,300600.0
2010-03-23 10:00:00,55.62,55.71,55.44,55.57,207800.0,39.4186,39.4823,39.291,39.3831,207800.0
2010-03-23 10:30:00,55.56,55.57,54.83,54.89,207000.0,39.376,39.3831,38.8587,38.9012,207000.0
2010-03-23 11:00:00,54.9,54.95,54.46,54.79,429200.0,38.9083,38.9437,38.5965,38.8303,429200.0
2010-03-23 11:30:00,54.81,55.0,54.8,55.0,148100.0,38.8445,38.9792,38.8374,38.9792,148100.0
2010-03-23 12:00:00,54.99,55.03,54.78,54.8,164600.0,38.9721,39.0004,38.8232,38.8374,164600.0
2010-03-23 12:30:00,54.81,54.83,54.64,54.72,112600.0,38.8445,38.8587,38.724,38.7807,112600.0
2010-03-23 13:00:00,54.72,54.86,54.72,54.82,90300.0,38.7807,38.8799,38.7807,38.8516,90300.0
2010-03-23 13:30:00,54.82,54.87,54.76,54.82,86300.0,38.8516,38.887,38.8091,38.8516,86300.0
2010-03-23 14:00:00,54.81,54.92,54.8,54.9,142200.0,38.8445,38.9225,38.8374,38.9083,142200.0
2010-03-23 14:30:00,54.9,55.07,54.83,55.02,201600.0,38.9083,39.0288,38.8587,38.9933,201600.0
2010-03-23 15:00:00,55.02,55.2,54.98,55.15,318600.0,38.9933,39.1209,38.965,39.0855,318600.0
2010-03-23 15:30:00,55.14,55.23,55.1,55.23,376100.0,39.0784,39.1422,39.05,39.1422,376100.0
2010-03-24 09:30:00,55.04,55.04,54.56,54.69,215600.0,39.0075,39.0075,38.6673,38.7595,215600.0
2010-03-24 10:00:00,54.69,54.86,54.49,54.71,165000.0,38.7595,38.8799,38.6177,38.7736,165000.0
2010-03-24 10:30:00,54.69,54.81,54.42,54.42,247600.0,38.7595,38.8445,38.5681,38.5681,247600.0
2010-03-24 11:00:00,54.43,54.51,54.14,54.36,176400.0,38.5752,38.6319,38.3697,38.5256,176400.0
2010-03-24 11:30:00,54.36,54.39,54.19,54.36,95400.0,38.5256,38.5468,38.4051,38.5256,95400.0
2010-03-24 12:00:00,54.36,54.69,54.35,54.69,105500.0,38.5256,38.7595,38.5185,38.7595,105500.0
2010-03-24 12:30:00,54.67,54.81,54.67,54.73,151100.0,38.7453,38.8445,38.7453,38.7878,151100.0
2010-03-24 13:00:00,54.73,54.73,54.33,54.43,137800.0,38.7878,38.7878,38.5043,38.5752,137800.0
2010-03-24 13:30:00,54.44,54.55,54.32,54.47,139000.0,38.5823,38.6602,38.4972,38.6035,139000.0
2010-03-24 14:00:00,54.47,54.52,54.38,54.39,120500.0,38.6035,38.639,38.5398,38.5468,120500.0
2010-03-24 14:30:00,54.4,54.51,54.38,54.39,106900.0,38.5539,38.6319,38.5398,38.5468,106900.0
2010-03-24 15:00:00,54.39,54.74,54.37,54.67,266300.0,38.5468,38.7949,38.5327,38.7453,266300.0
2010-03-24 15:30:00,54.67,54.84,54.65,54.68,778000.0,38.7453,38.8658,38.7311,38.7524,778000.0
2010-03-25 09:30:00,55.06,55.28,54.64,55.08,279300.0,39.0217,39.1776,38.724,39.0359,279300.0
2010-03-25 10:00:00,55.07,55.26,54.97,55.2,148700.0,39.0288,39.1634,38.9579,39.1209,148700.0
2010-03-25 10:30:00,55.2,55.21,54.91,55.21,222400.0,39.1209,39.128,38.9154,39.128,222400.0
2010-03-25 11:00:00,55.21,55.72,55.15,55.71,265200.0,39.128,39.4894,39.0855,39.4823,265200.0
2010-03-25 11:30:00,55.72,55.8,55.62,55.64,165000.0,39.4894,39.5461,39.4186,39.4327,165000.0
2010-03-25 12:00:00,55.66,55.75,55.47,55.59,172200.0,39.4469,39.5107,39.3123,39.3973,172200.0
2010-03-25 12:30:00,55.58,55.68,55.55,55.65,120600.0,39.3902,39.4611,39.369,39.4398,120600.0
2010-03-25 13:00:00,55.65,55.68,55.58,55.58,69100.0,39.4398,39.4611,39.3902,39.3902,69100.0
2010-03-25 13:30:00,55.57,55.59,55.12,55.12,163300.0,39.3831,39.3973,39.0642,39.0642,163300.0
2010-03-25 14:00:00,55.13,55.29,55.04,55.07,124800.0,39.0713,39.1847,39.0075,39.0288,124800.0
2010-03-25 14:30:00,55.06,55.15,54.95,55.1,161500.0,39.0217,39.0855,38.9437,39.05,161500.0
2010-03-25 15:00:00,55.12,55.39,55.12,55.15,171100.0,39.0642,39.2556,39.0642,39.0855,171100.0
2010-03-25 15:30:00,55.16,55.2,54.6,54.71,640700.0,39.0926,39.1209,38.6957,38.7736,640700.0
2010-03-26 09:30:00,55.02,55.06,54.51,54.76,242000.0,38.9933,39.0217,38.6319,38.8091,242000.0
2010-03-26 10:00:00,54.76,54.83,54.56,54.69,155600.0,38.8091,38.8587,38.6673,38.7595,155600.0
2010-03-26 10:30:00,54.71,54.83,54.57,54.59,64600.0,38.7736,38.8587,38.6744,38.6886,64600.0
2010-03-26 11:00:00,54.6,54.72,54.58,54.63,73100.0,38.6957,38.7807,38.6815,38.7169,73100.0
2010-03-26 11:30:00,54.63,54.82,54.6,54.82,54700.0,38.7169,38.8516,38.6957,38.8516,54700.0
2010-03-26 12:00:00,54.83,54.96,54.53,54.53,101000.0,38.8587,38.9508,38.6461,38.6461,101000.0
2010-03-26 12:30:00,54.54,54.64,54.44,54.48,75000.0,38.6532,38.724,38.5823,38.6106,75000.0
2010-03-26 13:00:00,54.48,54.52,54.27,54.37,131500.0,38.6106,38.639,38.4618,38.5327,131500.0
2010-03-26 13:30:00,54.36,54.44,54.23,54.26,144700.0,38.5256,38.5823,38.4335,38.4547,144700.0
2010-03-26 14:00:00,54.26,54.42,54.15,54.42,112000.0,38.4547,38.5681,38.3768,38.5681,112000.0
2010-03-26 14:30:00,54.44,54.54,54.41,54.48,72500.0,38.5823,38.6532,38.561,38.6106,72500.0
2010-03-26 15:00:00,54.48,54.61,54.47,54.59,126300.0,38.6106,38.7028,38.6035,38.6886,126300.0
2010-03-26 15:30:00,54.6,54.87,54.6,54.84,449700.0,38.6957,38.887,38.6957,38.8658,449700.0
2010-03-29 09:30:00,55.17,55.42,54.96,55.27,184000.0,39.0996,39.2768,38.9508,39.1705,184000.0
2010-03-29 10:00:00,55.27,55.38,55.09,55.19,149500.0,39.1705,39.2485,39.0429,39.1138,149500.0
2010-03-29 10:30:00,55.18,55.59,55.12,55.51,137900.0,39.1067,39.3973,39.0642,39.3406,137900.0
2010-03-29 11:00:00,55.52,55.91,55.51,55.72,125500.0,39.3477,39.6241,39.3406,39.4894,125500.0
2010-03-29 11:30:00,55.72,55.73,55.51,55.61,68400.0,39.4894,39.4965,39.3406,39.4115,68400.0
2010-03-29 12:00:00,55.6,55.8,55.6,55.7,65700.0,39.4044,39.5461,39.4044,39.4753,65700.0
2010-03-29 12:30:00,55.7,55.74,55.57,55.6,93300.0,39.4753,39.5036,39.3831,39.4044,93300.0
2010-03-29 13:00:00,55.59,55.71,55.56,55.68,66900.0,39.3973,39.4823,39.376,39.4611,66900.0
2010-03-29 13:30:00,55.68,55.7,55.59,55.65,62600.0,39.4611,39.4753,39.3973,39.4398,62600.0
2010-03-29 14:00:00,55.65,55.79,55.62,55.67,91700.0,39.4398,39.539,39.4186,39.454,91700.0
2010-03-29 14:30:00,55.68,55.8,55.59,55.8,145800.0,39.4611,39.5461,39.3973,39.5461,145800.0
2010-03-29 15:00:00,55.8,55.93,55.77,55.89,157000.0,39.5461,39.6383,39.5249,39.6099,157000.0
2010-03-29 15:30:00,55.89,55.89,55.74,55.84,349600.0,39.6099,39.6099,39.5036,39.5745,349600.0
2010-03-30 09:30:00,55.76,56.17,55.7,56.11,137100.0,39.5178,39.8084,39.4753,39.7658,137100.0
2010-03-30 10:00:00,56.12,56.15,55.77,56.01,364300.0,39.7729,39.7942,39.5249,39.695,364300.0
2010-03-30 10:30:00,56.01,56.5,56.0,56.46,431500.0,39.695,40.0422,39.6879,40.0139,431500.0
2010-03-30 11:00:00,56.46,56.48,56.14,56.23,475000.0,40.0139,40.0281,39.7871,39.8509,475000.0
2010-03-30 11:30:00,56.23,56.48,56.23,56.4,330000.0,39.8509,40.0281,39.8509,39.9714,330000.0
2010-03-30 12:00:00,56.39,56.46,56.26,56.43,93700.0,39.9643,40.0139,39.8721,39.9926,93700.0
2010-03-30 12:30:00,56.43,56.45,56.34,56.34,53500.0,39.9926,40.0068,39.9288,39.9288,53500.0
2010-03-30 13:00:00,56.34,56.39,56.13,56.19,69400.0,39.9288,39.9643,39.78,39.8225,69400.0
2010-03-30 13:30:00,56.19,56.31,56.19,56.29,151900.0,39.8225,39.9076,39.8225,39.8934,151900.0
2010-03-30 14:00:00,56.29,56.31,56.2,56.26,101700.0,39.8934,39.9076,39.8296,39.8721,101700.0
2010-03-30 14:30:00,56.26,56.39,56.26,56.31,115200.0,39.8721,39.9643,39.8721,39.9076,115200.0
2010-03-30 15:00:00,56.31,56.35,56.24,56.33,187900.0,39.9076,39.9359,39.858,39.9217,187900.0
2010-03-30 15:30:00,56.33,56.35,56.17,56.21,376900.0,39.9217,39.9359,39.8084,39.8367,376900.0
2010-03-31 09:30:00,55.78,56.0,55.41,55.52,285800.0,39.532,39.6879,39.2697,39.3477,285800.0
2010-03-31 10:00:00,55.52,55.85,55.45,55.74,164100.0,39.3477,39.5816,39.2981,39.5036,164100.0
2010-03-31 10:30:00,55.74,55.81,55.63,55.78,133500.0,39.5036,39.5532,39.4256,39.532,133500.0
2010-03-31 11:00:00,55.79,55.82,55.66,55.77,104400.0,39.539,39.5603,39.4469,39.5249,104400.0
2010-03-31 11:30:00,55.77,56.0,55.77,55.89,89100.0,39.5249,39.6879,39.5249,39.6099,89100.0
2010-03-31 12:00:00,55.88,56.07,55.86,55.95,85900.0,39.6028,39.7375,39.5887,39.6524,85900.0
2010-03-31 12:30:00,55.95,56.08,55.87,55.95,48000.0,39.6524,39.7446,39.5957,39.6524,48000.0
2010-03-31 13:00:00,55.96,56.01,55.87,56.01,54600.0,39.6595,39.695,39.5957,39.695,54600.0
2010-03-31 13:30:00,56.0,56.04,55.94,55.95,48400.0,39.6879,39.7162,39.6453,39.6524,48400.0
2010-03-31 14:00:00,55.95,56.09,55.91,56.06,58100.0,39.6524,39.7517,39.6241,39.7304,58100.0
2010-03-31 14:30:00,56.06,56.07,55.81,55.88,95700.0,39.7304,39.7375,39.5532,39.6028,95700.0
2010-03-31 15:00:00,55.87,55.98,55.78,55.98,148700.0,39.5957,39.6737,39.532,39.6737,148700.0
2010-03-31 15:30:00,55.99,55.99,55.7,55.9,376900.0,39.6808,39.6808,39.4753,39.617,376900.0
2010-04-01 09:30:00,56.25,56.81,56.25,56.7,181200.0,39.865,40.2619,39.865,40.184,181200.0
2010-04-01 10:00:00,56.71,56.85,56.6,56.83,189700.0,40.1911,40.2903,40.1131,40.2761,189700.0
2010-04-01 10:30:00,56.83,56.89,56.75,56.79,241600.0,40.2761,40.3186,40.2194,40.2478,241600.0
2010-04-01 11:00:00,56.78,56.88,56.72,56.83,189300.0,40.2407,40.3115,40.1981,40.2761,189300.0
2010-04-01 11:30:00,56.84,56.94,56.78,56.81,83800.0,40.2832,40.3541,40.2407,40.2619,83800.0
2010-04-01 12:00:00,56.81,56.84,56.75,56.79,87900.0,40.2619,40.2832,40.2194,40.2478,87900.0
2010-04-01 12:30:00,56.79,56.81,56.7,56.75,151000.0,40.2478,40.2619,40.184,40.2194,151000.0
2010-04-01 13:00:00,56.76,56.86,56.71,56.84,84700.0,40.2265,40.2974,40.1911,40.2832,84700.0
2010-04-01 13:30:00,56.84,56.91,56.72,56.83,180800.0,40.2832,40.3328,40.1981,40.2761,180800.0
2010-04-01 14:00:00,56.82,56.96,56.78,56.83,253700.0,40.269,40.3682,40.2407,40.2761,253700.0
2010-04-01 14:30:00,56.82,56.89,56.7,56.81,475300.0,40.269,40.3186,40.184,40.2619,475300.0
2010-04-01 15:00:00,56.81,56.86,56.75,56.75,189900.0,40.2619,40.2974,40.2194,40.2194,189900.0
2010-04-01 15:30:00,56.75,57.0,56.75,57.0,397400.0,40.2194,40.3966,40.2194,40.3966,397400.0
2010-04-05 09:30:00,57.16,57.16,56.58,56.9,229100.0,40.51,40.51,40.0989,40.3257,229100.0
2010-04-05 10:00:00,56.9,57.59,56.84,57.57,299600.0,40.3257,40.8147,40.2832,40.8005,299600.0
2010-04-05 10:30:00,57.57,57.63,57.44,57.49,112700.0,40.8005,40.8431,40.7084,40.7439,112700.0
2010-04-05 11:00:00,57.5,57.81,57.47,57.71,167200.0,40.7509,40.9706,40.7297,40.8998,167200.0
2010-04-05 11:30:00,57.7,57.7,57.45,57.52,104700.0,40.8927,40.8927,40.7155,40.7651,104700.0
2010-04-05 12:00:00,57.53,57.56,57.46,57.46,86500.0,40.7722,40.7935,40.7226,40.7226,86500.0
2010-04-05 12:30:00,57.46,57.54,57.38,57.46,87700.0,40.7226,40.7793,40.6659,40.7226,87700.0
2010-04-05 13:00:00,57.45,57.53,57.32,57.32,107700.0,40.7155,40.7722,40.6234,40.6234,107700.0
2010-04-05 13:30:00,57.31,57.36,57.24,57.31,180500.0,40.6163,40.6517,40.5667,40.6163,180500.0
2010-04-05 14:00:00,57.31,57.5,57.31,57.49,198600.0,40.6163,40.7509,40.6163,40.7439,198600.0
2010-04-05 14:30:00,57.49,57.53,57.41,57.41,209700.0,40.7439,40.7722,40.6872,40.6872,209700.0
2010-04-05 15:00:00,57.39,57.51,57.37,57.44,211700.0,40.673,40.758,40.6588,40.7084,211700.0
2010-04-05 15:30:00,57.44,57.61,57.42,57.61,437700.0,40.7084,40.8289,40.6942,40.8289,437700.0
2010-04-06 09:30:00,57.41,57.41,57.11,57.31,267800.0,40.6872,40.6872,40.4745,40.6163,267800.0
2010-04-06 10:00:00,57.3,57.42,57.23,57.42,252600.0,40.6092,40.6942,40.5596,40.6942,252600.0
2010-04-06 10:30:00,57.42,57.52,57.37,57.39,197300.0,40.6942,40.7651,40.6588,40.673,197300.0
2010-04-06 11:00:00,57.4,57.43,57.31,57.4,114800.0,40.6801,40.7013,40.6163,40.6801,114800.0
2010-04-06 11:30:00,57.41,57.54,57.4,57.52,101500.0,40.6872,40.7793,40.6801,40.7651,101500.0
2010-04-06 12:00:00,57.51,57.53,57.48,57.48,87500.0,40.758,40.7722,40.7368,40.7368,87500.0
2010-04-06 12:30:00,57.49,57.55,57.42,57.52,98000.0,40.7439,40.7864,40.6942,40.7651,98000.0
2010-04-06 13:00:00,57.52,57.56,57.49,57.52,75600.0,40.7651,40.7935,40.7439,40.7651,75600.0
2010-04-06 13:30:00,57.52,57.56,57.51,57.51,108200.0,40.7651,40.7935,40.758,40.758,108200.0
2010-04-06 14:00:00,57.51,57.77,57.51,57.62,200800.0,40.758,40.9423,40.758,40.836,200800.0
2010-04-06 14:30:00,57.63,57.72,57.61,57.7,107700.0,40.8431,40.9069,40.8289,40.8927,107700.0
2010-04-06 15:00:00,57.7,57.73,57.57,57.62,234700.0,40.8927,40.9139,40.8005,40.836,234700.0
2010-04-06 15:30:00,57.62,57.7,57.59,57.6,501800.0,40.836,40.8927,40.8147,40.8218,501800.0
2010-04-07 09:30:00,57.45,57.64,57.06,57.39,426400.0,40.7155,40.8502,40.4391,40.673,426400.0
2010-04-07 10:00:00,57.39,57.39,57.08,57.11,295400.0,40.673,40.673,40.4533,40.4745,295400.0
2010-04-07 10:30:00,57.11,57.2,56.91,57.08,225000.0,40.4745,40.5383,40.3328,40.4533,225000.0
2010-04-07 11:00:00,57.08,57.39,56.9,57.38,132300.0,40.4533,40.673,40.3257,40.6659,132300.0
2010-04-07 11:30:00,57.38,57.38,57.22,57.24,137300.0,40.6659,40.6659,40.5525,40.5667,137300.0
2010-04-07 12:00:00,57.24,57.54,57.22,57.54,199600.0,40.5667,40.7793,40.5525,40.7793,199600.0
2010-04-07 12:30:00,57.53,57.84,57.53,57.74,305400.0,40.7722,40.9919,40.7722,40.921,305400.0
2010-04-07 13:00:00,57.74,57.87,57.73,57.87,141200.0,40.921,41.0132,40.9139,41.0132,141200.0
2010-04-07 13:30:00,57.85,57.86,57.63,57.81,245900.0,40.999,41.0061,40.8431,40.9706,245900.0
2010-04-07 14:00:00,57.81,57.91,57.68,57.69,282800.0,40.9706,41.0415,40.8785,40.8856,282800.0
2010-04-07 14:30:00,57.68,57.77,57.5,57.57,218000.0,40.8785,40.9423,40.7509,40.8005,218000.0
2010-04-07 15:00:00,57.57,57.72,57.39,57.54,612900.0,40.8005,40.9069,40.673,40.7793,612900.0
2010-04-07 15:30:00,57.54,57.68,57.49,57.68,537400.0,40.7793,40.8785,40.7439,40.8785,537400.0
2010-04-08 09:30:00,57.41,58.15,57.38,58.1,628700.0,40.6872,41.2116,40.6659,41.1762,628700.0
2010-04-08 10:00:00,58.1,58.18,57.92,58.11,418000.0,41.1762,41.2329,41.0486,41.1833,418000.0
2010-04-08 10:30:00,58.1,58.38,58.05,58.24,417200.0,41.1762,41.3746,41.1407,41.2754,417200.0
2010-04-08 11:00:00,58.23,58.34,58.18,58.2,213200.0,41.2683,41.3463,41.2329,41.247,213200.0
2010-04-08 11:30:00,58.2,58.4,58.18,58.31,269400.0,41.247,41.3888,41.2329,41.325,269400.0
2010-04-08 12:00:00,58.31,58.44,58.05,58.07,206100.0,41.325,41.4171,41.1407,41.1549,206100.0
2010-04-08 12:30:00,58.07,58.14,57.93,58.14,224700.0,41.1549,41.2045,41.0557,41.2045,224700.0
2010-04-08 13:00:00,58.12,58.29,58.07,58.28,280400.0,41.1903,41.3108,41.1549,41.3037,280400.0
2010-04-08 13:30:00,58.28,58.41,58.05,58.1,152600.0,41.3037,41.3959,41.1407,41.1762,152600.0
2010-04-08 14:00:00,58.1,58.32,58.1,58.25,81000.0,41.1762,41.3321,41.1762,41.2825,81000.0
2010-04-08 14:30:00,58.24,58.42,58.19,58.35,365200.0,41.2754,41.403,41.24,41.3533,365200.0
2010-04-08 15:00:00,58.34,58.42,58.27,58.38,324000.0,41.3463,41.403,41.2966,41.3746,324000.0
2010-04-08 15:30:00,58.36,58.56,58.36,58.48,452100.0,41.3604,41.5022,41.3604,41.4455,452100.0
2010-04-09 09:30:00,58.46,58.62,58.03,58.23,455400.0,41.4313,41.5447,41.1266,41.2683,455400.0
2010-04-09 10:00:00,58.22,58.32,57.73,57.85,290400.0,41.2612,41.3321,40.9139,40.999,290400.0
2010-04-09 10:30:00,57.86,58.01,57.49,57.51,264500.0,41.0061,41.1124,40.7439,40.758,264500.0
2010-04-09 11:00:00,57.51,57.69,57.46,57.62,260100.0,40.758,40.8856,40.7226,40.836,260100.0
2010-04-09 11:30:00,57.61,57.69,57.48,57.5,100200.0,40.8289,40.8856,40.7368,40.7509,100200.0
2010-04-09 12:00:00,57.5,57.62,57.48,57.53,62100.0,40.7509,40.836,40.7368,40.7722,62100.0
2010-04-09 12:30:00,57.53,57.53,57.31,57.35,115000.0,40.7722,40.7722,40.6163,40.6446,115000.0
2010-04-09 13:00:00,57.37,57.41,57.3,57.34,74700.0,40.6588,40.6872,40.6092,40.6375,74700.0
2010-04-09 13:30:00,57.34,57.45,57.34,57.38,86900.0,40.6375,40.7155,40.6375,40.6659,86900.0
2010-04-09 14:00:00,57.38,57.53,57.32,57.47,121600.0,40.6659,40.7722,40.6234,40.7297,121600.0
2010-04-09 14:30:00,57.47,57.57,57.43,57.49,100500.0,40.7297,40.8005,40.7013,40.7439,100500.0
2010-04-09 15:00:00,57.48,57.6,57.43,57.6,135300.0,40.7368,40.8218,40.7013,40.8218,135300.0
2010-04-09 15:30:00,57.6,57.92,57.57,57.91,362300.0,40.8218,41.0486,40.8005,41.0415,362300.0
2010-04-12 09:30:00,57.88,58.06,57.53,57.61,277800.0,41.0203,41.1478,40.7722,40.8289,277800.0
2010-04-12 10:00:00,57.61,57.76,57.55,57.68,167800.0,40.8289,40.9352,40.7864,40.8785,167800.0
2010-04-12 10:30:00,57.68,57.75,57.62,57.69,161900.0,40.8785,40.9281,40.836,40.8856,161900.0
2010-04-12 11:00:00,57.69,57.83,57.55,57.59,102800.0,40.8856,40.9848,40.7864,40.8147,102800.0
2010-04-12 11:30:00,57.57,57.78,57.55,57.68,133300.0,40.8005,40.9494,40.7864,40.8785,133300.0
2010-04-12 12:00:00,57.66,57.7,57.65,57.69,65900.0,40.8643,40.8927,40.8572,40.8856,65900.0
2010-04-12 12:30:00,57.69,57.74,57.67,57.7,87400.0,40.8856,40.921,40.8714,40.8927,87400.0
2010-04-12 13:00:00,57.7,57.86,57.7,57.8,86000.0,40.8927,41.0061,40.8927,40.9636,86000.0
2010-04-12 13:30:00,57.8,57.96,57.8,57.9,78400.0,40.9636,41.0769,40.9636,41.0344,78400.0
2010-04-12 14:00:00,57.9,58.1,57.82,58.07,101200.0,41.0344,41.1762,40.9777,41.1549,101200.0
2010-04-12 14:30:00,58.05,58.13,57.96,58.02,107400.0,41.1407,41.1974,41.0769,41.1195,107400.0
2010-04-12 15:00:00,58.03,58.07,57.93,58.04,257200.0,41.1266,41.1549,41.0557,41.1336,257200.0
2010-04-12 15:30:00,58.04,58.41,57.91,58.38,765900.0,41.1336,41.3959,41.0415,41.3746,765900.0
2010-04-13 09:30:00,58.37,58.85,58.34,58.56,228100.0,41.3675,41.7077,41.3463,41.5022,228100.0
2010-04-13 10:00:00,58.55,58.56,58.03,58.12,199200.0,41.4951,41.5022,41.1266,41.1903,199200.0
2010-04-13 10:30:00,58.12,58.18,57.87,57.99,115500.0,41.1903,41.2329,41.0132,41.0982,115500.0
2010-04-13 11:00:00,57.98,58.12,57.87,58.07,83600.0,41.0911,41.1903,41.0132,41.1549,83600.0
2010-04-13 11:30:00,58.08,58.52,58.07,58.48,256000.0,41.162,41.4738,41.1549,41.4455,256000.0
2010-04-13 12:00:00,58.47,58.71,58.44,58.62,215100.0,41.4384,41.6085,41.4171,41.5447,215100.0
2010-04-13 12:30:00,58.64,58.76,58.6,58.65,105600.0,41.5589,41.6439,41.5305,41.566,105600.0
2010-04-13 13:00:00,58.65,58.66,58.51,58.52,129900.0,41.566,41.573,41.4667,41.4738,129900.0
2010-04-13 13:30:00,58.51,58.65,58.51,58.64,126000.0,41.4667,41.566,41.4667,41.5589,126000.0
2010-04-13 14:00:00,58.64,59.05,58.64,58.9,152700.0,41.5589,41.8494,41.5589,41.7431,152700.0
2010-04-13 14:30:00,58.9,59.16,58.89,59.05,179200.0,41.7431,41.9274,41.736,41.8494,179200.0
2010-04-13 15:00:00,59.05,59.1,58.93,59.03,376600.0,41.8494,41.8849,41.7644,41.8353,376600.0
2010-04-13 15:30:00,59.02,59.28,59.02,59.2,616500.0,41.8282,42.0124,41.8282,41.9558,616500.0
2010-04-14 09:30:00,59.7,60.61,59.43,59.99,559800.0,42.3101,42.955,42.1188,42.5156,559800.0
2010-04-14 10:00:00,59.99,60.0,59.58,59.91,287300.0,42.5156,42.5227,42.2251,42.4589,287300.0
2010-04-14 10:30:00,59.93,60.04,59.66,59.72,192900.0,42.4731,42.5511,42.2818,42.3243,192900.0
2010-04-14 11:00:00,59.7,59.79,59.53,59.6,150100.0,42.3101,42.3739,42.1896,42.2392,150100.0
2010-04-14 11:30:00,59.6,59.6,59.43,59.45,124800.0,42.2392,42.2392,42.1188,42.1329,124800.0
2010-04-14 12:00:00,59.44,59.61,59.41,59.6,101600.0,42.1258,42.2463,42.1046,42.2392,101600.0
2010-04-14 12:30:00,59.6,59.64,59.42,59.52,164800.0,42.2392,42.2676,42.1117,42.1825,164800.0
2010-04-14 13:00:00,59.52,59.8,59.46,59.76,291700.0,42.1825,42.381,42.14,42.3526,291700.0
2010-04-14 13:30:00,59.76,59.8,59.61,59.66,167600.0,42.3526,42.381,42.2463,42.2818,167600.0
2010-04-14 14:00:00,59.67,59.78,59.6,59.76,158800.0,42.2888,42.3668,42.2392,42.3526,158800.0
2010-04-14 14:30:00,59.76,60.07,59.75,60.03,191200.0,42.3526,42.5723,42.3455,42.544,191200.0
2010-04-14 15:00:00,60.04,60.15,60.0,60.14,258700.0,42.5511,42.629,42.5227,42.6219,258700.0
2010-04-14 15:30:00,60.14,60.23,60.09,60.14,606400.0,42.6219,42.6857,42.5865,42.6219,606400.0
2010-04-15 09:30:00,60.01,60.31,59.77,60.2,289500.0,42.5298,42.7424,42.3597,42.6645,289500.0
2010-04-15 10:00:00,60.21,60.69,60.2,60.5,233400.0,42.6715,43.0117,42.6645,42.8771,233400.0
2010-04-15 10:30:00,60.5,60.77,60.5,60.72,158400.0,42.8771,43.0684,42.8771,43.033,158400.0
2010-04-15 11:00:00,60.7,60.7,60.22,60.27,171700.0,43.0188,43.0188,42.6786,42.7141,171700.0
2010-04-15 11:30:00,60.27,60.32,60.15,60.28,123600.0,42.7141,42.7495,42.629,42.7212,123600.0
2010-04-15 12:00:00,60.28,60.36,60.07,60.12,114100.0,42.7212,42.7779,42.5723,42.6078,114100.0
2010-04-15 12:30:00,60.11,60.3,60.06,60.3,65200.0,42.6007,42.7353,42.5652,42.7353,65200.0
2010-04-15 13:00:00,60.3,60.39,60.24,60.38,64400.0,42.7353,42.7991,42.6928,42.792,64400.0
2010-04-15 13:30:00,60.39,60.49,60.35,60.4,94100.0,42.7991,42.87,42.7708,42.8062,94100.0
2010-04-15 14:00:00,60.4,60.48,60.36,60.41,128400.0,42.8062,42.8629,42.7779,42.8133,128400.0
2010-04-15 14:30:00,60.41,60.56,60.34,60.49,331200.0,42.8133,42.9196,42.7637,42.87,331200.0
2010-04-15 15:00:00,60.49,60.59,60.41,60.52,207100.0,42.87,42.9409,42.8133,42.8913,207100.0
2010-04-15 15:30:00,60.52,60.69,60.48,60.6,464200.0,42.8913,43.0117,42.8629,42.9479,464200.0
2010-04-16 09:30:00,60.39,60.59,59.8,59.87,355500.0,42.7991,42.9409,42.381,42.4306,355500.0
2010-04-16 10:00:00,59.86,60.45,59.8,60.22,172300.0,42.4235,42.8416,42.381,42.6786,172300.0
2010-04-16 10:30:00,60.22,60.34,59.21,59.37,276700.0,42.6786,42.7637,41.9628,42.0762,276700.0
2010-04-16 11:00:00,59.37,59.46,58.57,59.09,335900.0,42.0762,42.14,41.5093,41.8778,335900.0
2010-04-16 11:30:00,59.07,59.18,58.83,58.91,250700.0,41.8636,41.9416,41.6935,41.7502,250700.0
2010-04-16 12:00:00,58.91,59.17,58.79,59.13,105500.0,41.7502,41.9345,41.6652,41.9061,105500.0
2010-04-16 12:30:00,59.12,59.37,58.9,59.27,112500.0,41.8991,42.0762,41.7431,42.0054,112500.0
2010-04-16 13:00:00,59.27,59.46,59.26,59.3,90100.0,42.0054,42.14,41.9983,42.0266,90100.0
2010-04-16 13:30:00,59.3,59.34,59.14,59.31,63800.0,42.0266,42.055,41.9132,42.0337,63800.0
2010-04-16 14:00:00,59.32,59.73,59.28,59.63,84400.0,42.0408,42.3314,42.0124,42.2605,84400.0
2010-04-16 14:30:00,59.65,59.65,59.39,59.42,85800.0,42.2747,42.2747,42.0904,42.1117,85800.0
2010-04-16 15:00:00,59.43,59.56,59.34,59.39,160300.0,42.1188,42.2109,42.055,42.0904,160300.0
2010-04-16 15:30:00,59.39,59.68,59.33,59.51,597100.0,42.0904,42.2959,42.0479,42.1755,597100.0
2010-04-19 09:30:00,59.31,59.49,58.96,59.18,151200.0,42.0337,42.1613,41.7857,41.9416,151200.0
2010-04-19 10:00:00,59.18,59.53,59.18,59.24,96600.0,41.9416,42.1896,41.9416,41.9841,96600.0
2010-04-19 10:30:00,59.24,59.3,58.88,59.01,143600.0,41.9841,42.0266,41.729,41.8211,143600.0
2010-04-19 11:00:00,59.03,59.09,58.72,58.79,87500.0,41.8353,41.8778,41.6156,41.6652,87500.0
2010-04-19 11:30:00,58.78,58.94,58.64,58.73,77300.0,41.6581,41.7715,41.5589,41.6227,77300.0
2010-04-19 12:00:00,58.75,58.94,58.69,58.84,96700.0,41.6368,41.7715,41.5943,41.7006,96700.0
2010-04-19 12:30:00,58.86,58.96,58.79,58.85,67900.0,41.7148,41.7857,41.6652,41.7077,67900.0
2010-04-19 13:00:00,58.85,58.96,58.76,58.86,82600.0,41.7077,41.7857,41.6439,41.7148,82600.0
2010-04-19 13:30:00,58.86,58.93,58.82,58.89,79600.0,41.7148,41.7644,41.6864,41.736,79600.0
2010-04-19 14:00:00,58.87,59.06,58.84,59.0,78100.0,41.7219,41.8565,41.7006,41.814,78100.0
2010-04-19 14:30:00,59.01,59.2,58.94,59.17,115000.0,41.8211,41.9558,41.7715,41.9345,115000.0
2010-04-19 15:00:00,59.18,59.33,59.15,59.24,113400.0,41.9416,42.0479,41.9203,41.9841,113400.0
2010-04-19 15:30:00,59.24,59.43,59.13,59.36,313600.0,41.9841,42.1188,41.9061,42.0691,313600.0
2010-04-20 09:30:00,59.9,60.55,59.85,60.21,224000.0,42.4518,42.9125,42.4164,42.6715,224000.0
2010-04-20 10:00:00,60.19,60.27,59.89,59.95,167800.0,42.6574,42.7141,42.4448,42.4873,167800.0
2010-04-20 10:30:00,59.96,60.05,59.64,60.02,148100.0,42.4944,42.5582,42.2676,42.5369,148100.0
2010-04-20 11:00:00,60.04,60.27,59.92,60.01,108600.0,42.5511,42.7141,42.466,42.5298,108600.0
2010-04-20 11:30:00,60.01,60.17,59.98,60.07,103500.0,42.5298,42.6432,42.5085,42.5723,103500.0
2010-04-20 12:00:00,60.07,60.35,60.02,60.21,91500.0,42.5723,42.7708,42.5369,42.6715,91500.0
2010-04-20 12:30:00,60.21,60.23,60.15,60.23,74700.0,42.6715,42.6857,42.629,42.6857,74700.0
2010-04-20 13:00:00,60.25,60.31,60.15,60.18,62300.0,42.6999,42.7424,42.629,42.6503,62300.0
2010-04-20 13:30:00,60.18,60.2,60.11,60.16,71600.0,42.6503,42.6645,42.6007,42.6361,71600.0
2010-04-20 14:00:00,60.16,60.18,60.02,60.04,93500.0,42.6361,42.6503,42.5369,42.5511,93500.0
2010-04-20 14:30:00,60.05,60.17,60.02,60.14,81200.0,42.5582,42.6432,42.5369,42.6219,81200.0
2010-04-20 15:00:00,60.13,60.19,60.08,60.08,106500.0,42.6149,42.6574,42.5794,42.5794,106500.0
2010-04-20 15:30:00,60.08,60.19,60.08,60.19,275500.0,42.5794,42.6574,42.5794,42.6574,275500.0
2010-04-21 09:30:00,60.2,60.31,60.03,60.28,141500.0,42.6645,42.7424,42.544,42.7212,141500.0
2010-04-21 10:00:00,60.29,60.31,60.02,60.13,134600.0,42.7282,42.7424,42.5369,42.6149,134600.0
2010-04-21 10:30:00,60.11,60.28,60.0,60.14,112500.0,42.6007,42.7212,42.5227,42.6219,112500.0
2010-04-21 11:00:00,60.12,60.33,59.93,60.0,122700.0,42.6078,42.7566,42.4731,42.5227,122700.0
2010-04-21 11:30:00,59.99,59.99,59.68,59.86,176900.0,42.5156,42.5156,42.2959,42.4235,176900.0
2010-04-21 12:00:00,59.85,60.02,59.82,60.0,166900.0,42.4164,42.5369,42.3952,42.5227,166900.0
2010-04-21 12:30:00,60.0,60.24,59.97,60.19,119000.0,42.5227,42.6928,42.5015,42.6574,119000.0
2010-04-21 13:00:00,60.18,60.18,59.99,60.04,64300.0,42.6503,42.6503,42.5156,42.5511,64300.0
2010-04-21 13:30:00,60.04,60.29,60.02,60.27,107700.0,42.5511,42.7282,42.5369,42.7141,107700.0
2010-04-21 14:00:00,60.26,60.27,59.92,59.98,123700.0,42.707,42.7141,42.466,42.5085,123700.0
2010-04-21 14:30:00,59.99,60.03,59.83,59.93,150900.0,42.5156,42.544,42.4022,42.4731,150900.0
2010-04-21 15:00:00,59.93,60.23,59.92,60.13,288900.0,42.4731,42.6857,42.466,42.6149,288900.0
2010-04-21 15:30:00,60.13,60.26,60.11,60.17,395400.0,42.6149,42.707,42.6007,42.6432,395400.0
2010-04-22 09:30:00,59.7,59.89,58.96,59.69,230400.0,42.3101,42.4448,41.7857,42.303,230400.0
2010-04-22 10:00:00,59.64,60.22,59.49,60.1,218600.0,42.2676,42.6786,42.1613,42.5936,218600.0
2010-04-22 10:30:00,60.11,60.44,59.89,60.23,225900.0,42.6007,42.8346,42.4448,42.6857,225900.0
2010-04-22 11:00:00,60.21,60.49,59.93,59.93,127800.0,42.6715,42.87,42.4731,42.4731,127800.0
2010-04-22 11:30:00,59.95,60.0,59.55,59.71,102800.0,42.4873,42.5227,42.2038,42.3172,102800.0
2010-04-22 12:00:00,59.71,59.99,59.65,59.91,53600.0,42.3172,42.5156,42.2747,42.4589,53600.0
2010-04-22 12:30:00,59.92,59.94,59.79,59.83,56500.0,42.466,42.4802,42.3739,42.4022,56500.0
2010-04-22 13:00:00,59.81,60.12,59.79,59.92,134700.0,42.3881,42.6078,42.3739,42.466,134700.0
2010-04-22 13:30:00,59.93,60.22,59.85,60.21,110500.0,42.4731,42.6786,42.4164,42.6715,110500.0
2010-04-22 14:00:00,60.21,60.21,59.94,60.14,202600.0,42.6715,42.6715,42.4802,42.6219,202600.0
2010-04-22 14:30:00,60.14,60.25,60.0,60.09,168000.0,42.6219,42.6999,42.5227,42.5865,168000.0
2010-04-22 15:00:00,60.09,60.48,60.03,60.42,236600.0,42.5865,42.8629,42.544,42.8204,236600.0
2010-04-22 15:30:00,60.42,60.59,60.38,60.51,434400.0,42.8204,42.9409,42.792,42.8842,434400.0
2010-04-23 09:30:00,60.23,60.52,60.06,60.46,200000.0,42.6857,42.8913,42.5652,42.8487,200000.0
2010-04-23 10:00:00,60.48,60.51,60.25,60.26,293600.0,42.8629,42.8842,42.6999,42.707,293600.0
2010-04-23 10:30:00,60.25,60.49,60.16,60.33,196100.0,42.6999,42.87,42.6361,42.7566,196100.0
2010-04-23 11:00:00,60.33,60.35,59.92,60.14,224200.0,42.7566,42.7708,42.466,42.6219,224200.0
2010-04-23 11:30:00,60.12,60.18,59.99,60.12,153000.0,42.6078,42.6503,42.5156,42.6078,153000.0
2010-04-23 12:00:00,60.1,60.36,60.1,60.35,141900.0,42.5936,42.7779,42.5936,42.7708,141900.0
2010-04-23 12:30:00,60.36,60.5,60.35,60.5,148100.0,42.7779,42.8771,42.7708,42.8771,148100.0
2010-04-23 13:00:00,60.49,60.5,60.29,60.32,127500.0,42.87,42.8771,42.7282,42.7495,127500.0
2010-04-23 13:30:00,60.31,60.44,60.31,60.4,79500.0,42.7424,42.8346,42.7424,42.8062,79500.0
2010-04-23 14:00:00,60.4,60.4,60.27,60.38,91600.0,42.8062,42.8062,42.7141,42.792,91600.0
2010-04-23 14:30:00,60.37,60.5,60.3,60.5,144600.0,42.7849,42.8771,42.7353,42.8771,144600.0
2010-04-23 15:00:00,60.5,60.59,60.44,60.56,339100.0,42.8771,42.9409,42.8346,42.9196,339100.0
2010-04-23 15:30:00,60.57,60.9,60.57,60.87,496400.0,42.9267,43.1606,42.9267,43.1393,496400.0
2010-04-26 09:30:00,60.92,61.24,60.71,60.73,170600.0,43.1747,43.4015,43.0259,43.0401,170600.0
2010-04-26 10:00:00,60.74,61.04,60.68,60.89,164200.0,43.0472,43.2598,43.0046,43.1535,164200.0
2010-04-26 10:30:00,60.89,61.13,60.86,61.05,164000.0,43.1535,43.3236,43.1322,43.2669,164000.0
2010-04-26 11:00:00,61.05,61.23,61.04,61.16,173800.0,43.2669,43.3944,43.2598,43.3448,173800.0
2010-04-26 11:30:00,61.16,61.22,60.92,60.96,138700.0,43.3448,43.3873,43.1747,43.2031,138700.0
2010-04-26 12:00:00,60.96,61.27,60.89,61.17,171100.0,43.2031,43.4228,43.1535,43.3519,171100.0
2010-04-26 12:30:00,61.18,61.19,60.92,61.13,148300.0,43.359,43.3661,43.1747,43.3236,148300.0
2010-04-26 13:00:00,61.14,61.21,61.01,61.05,116500.0,43.3307,43.3803,43.2385,43.2669,116500.0
2010-04-26 13:30:00,61.06,61.12,60.97,61.02,60200.0,43.274,43.3165,43.2102,43.2456,60200.0
2010-04-26 14:00:00,61.04,61.24,60.97,61.23,64900.0,43.2598,43.4015,43.2102,43.3944,64900.0
2010-04-26 14:30:00,61.23,61.23,61.02,61.02,117600.0,43.3944,43.3944,43.2456,43.2456,117600.0
2010-04-26 15:00:00,61.02,61.16,60.91,61.06,133500.0,43.2456,43.3448,43.1676,43.274,133500.0
2010-04-26 15:30:00,61.06,61.23,61.0,61.11,282500.0,43.274,43.3944,43.2314,43.3094,282500.0
2010-04-27 09:30:00,60.84,60.99,60.53,60.83,220900.0,43.118,43.2243,42.8983,43.111,220900.0
2010-04-27 10:00:00,60.85,60.96,60.5,60.79,257500.0,43.1251,43.2031,42.8771,43.0826,257500.0
2010-04-27 10:30:00,60.8,61.09,60.76,60.89,228800.0,43.0897,43.2952,43.0613,43.1535,228800.0
2010-04-27 11:00:00,60.9,61.0,60.02,60.08,238500.0,43.1606,43.2314,42.5369,42.5794,238500.0
2010-04-27 11:30:00,60.07,60.33,59.77,60.18,176700.0,42.5723,42.7566,42.3597,42.6503,176700.0
2010-04-27 12:00:00,60.19,60.29,60.03,60.16,179100.0,42.6574,42.7282,42.544,42.6361,179100.0
2010-04-27 12:30:00,60.15,60.32,60.11,60.22,87900.0,42.629,42.7495,42.6007,42.6786,87900.0
2010-04-27 13:00:00,60.21,60.57,60.2,60.57,145400.0,42.6715,42.9267,42.6645,42.9267,145400.0
2010-04-27 13:30:00,60.57,60.6,60.4,60.42,116000.0,42.9267,42.9479,42.8062,42.8204,116000.0
2010-04-27 14:00:00,60.42,60.46,60.15,60.27,131600.0,42.8204,42.8487,42.629,42.7141,131600.0
2010-04-27 14:30:00,60.26,60.33,59.95,60.08,121000.0,42.707,42.7566,42.4873,42.5794,121000.0
2010-04-27 15:00:00,60.08,60.29,59.91,60.14,294600.0,42.5794,42.7282,42.4589,42.6219,294600.0
2010-04-27 15:30:00,60.13,60.15,59.52,59.7,569300.0,42.6149,42.629,42.1825,42.3101,569300.0
2010-04-28 09:30:00,58.6,59.73,58.24,59.32,699000.0,41.5305,42.3314,41.2754,42.0408,699000.0
2010-04-28 10:00:00,59.33,59.38,59.06,59.3,769300.0,42.0479,42.0833,41.8565,42.0266,769300.0
2010-04-28 10:30:00,59.29,59.35,58.95,59.29,501700.0,42.0195,42.0621,41.7786,42.0195,501700.0
2010-04-28 11:00:00,59.3,59.5,58.96,59.1,481300.0,42.0266,42.1684,41.7857,41.8849,481300.0
2010-04-28 11:30:00,59.12,59.12,58.12,58.69,316300.0,41.8991,41.8991,41.1903,41.5943,316300.0
2010-04-28 12:00:00,58.69,59.14,58.46,59.09,239500.0,41.5943,41.9132,41.4313,41.8778,239500.0
2010-04-28 12:30:00,59.08,59.11,58.99,59.1,154500.0,41.8707,41.892,41.8069,41.8849,154500.0
2010-04-28 13:00:00,59.09,59.26,59.08,59.12,109900.0,41.8778,41.9983,41.8707,41.8991,109900.0
2010-04-28 13:30:00,59.11,59.28,59.11,59.26,108700.0,41.892,42.0124,41.892,41.9983,108700.0
2010-04-28 14:00:00,59.25,59.33,59.02,59.19,276800.0,41.9912,42.0479,41.8282,41.9487,276800.0
2010-04-28 14:30:00,59.19,59.25,58.91,59.17,287000.0,41.9487,41.9912,41.7502,41.9345,287000.0
2010-04-28 15:00:00,59.2,59.32,59.08,59.29,276700.0,41.9558,42.0408,41.8707,42.0195,276700.0
2010-04-28 15:30:00,59.29,59.33,58.81,59.16,616400.0,42.0195,42.0479,41.6794,41.9274,616400.0
2010-04-29 09:30:00,59.59,60.09,59.47,59.5,466600.0,42.2321,42.5865,42.1471,42.1684,466600.0
2010-04-29 10:00:00,59.48,60.15,59.41,60.09,344000.0,42.1542,42.629,42.1046,42.5865,344000.0
2010-04-29 10:30:00,60.09,60.87,60.0,60.86,572400.0,42.5865,43.1393,42.5227,43.1322,572400.0
2010-04-29 11:00:00,60.86,60.88,60.22,60.36,333200.0,43.1322,43.1464,42.6786,42.7779,333200.0
2010-04-29 11:30:00,60.36,60.5,60.3,60.34,187000.0,42.7779,42.8771,42.7353,42.7637,187000.0
2010-04-29 12:00:00,60.35,60.6,60.33,60.54,181200.0,42.7708,42.9479,42.7566,42.9054,181200.0
2010-04-29 12:30:00,60.55,60.68,60.42,60.55,175700.0,42.9125,43.0046,42.8204,42.9125,175700.0
2010-04-29 13:00:00,60.56,60.62,60.28,60.29,265100.0,42.9196,42.9621,42.7212,42.7282,265100.0
2010-04-29 13:30:00,60.3,60.47,60.28,60.3,204500.0,42.7353,42.8558,42.7212,42.7353,204500.0
2010-04-29 14:00:00,60.31,60.56,60.26,60.46,228700.0,42.7424,42.9196,42.707,42.8487,228700.0
2010-04-29 14:30:00,60.45,60.67,60.31,60.37,263400.0,42.8416,42.9976,42.7424,42.7849,263400.0
2010-04-29 15:00:00,60.36,60.42,60.19,60.4,288700.0,42.7779,42.8204,42.6574,42.8062,288700.0
2010-04-29 15:30:00,60.4,60.62,60.36,60.55,584500.0,42.8062,42.9621,42.7779,42.9125,584500.0
2010-04-30 09:30:00,60.51,61.15,60.31,60.94,306500.0,42.8842,43.3377,42.7424,43.1889,306500.0
2010-04-30 10:00:00,60.93,61.04,60.26,60.39,258000.0,43.1818,43.2598,42.707,42.7991,258000.0
2010-04-30 10:30:00,60.38,60.5,60.0,60.24,182200.0,42.792,42.8771,42.5227,42.6928,182200.0
2010-04-30 11:00:00,60.26,60.32,59.91,59.97,213200.0,42.707,42.7495,42.4589,42.5015,213200.0
2010-04-30 11:30:00,59.94,60.13,59.88,60.07,157100.0,42.4802,42.6149,42.4377,42.5723,157100.0
2010-04-30 12:00:00,60.08,60.13,59.7,59.82,129400.0,42.5794,42.6149,42.3101,42.3952,129400.0
2010-04-30 12:30:00,59.82,59.91,59.62,59.68,112200.0,42.3952,42.4589,42.2534,42.2959,112200.0
2010-04-30 13:00:00,59.68,59.7,59.32,59.5,265500.0,42.2959,42.3101,42.0408,42.1684,265500.0
2010-04-30 13:30:00,59.5,59.76,59.42,59.64,128100.0,42.1684,42.3526,42.1117,42.2676,128100.0
2010-04-30 14:00:00,59.64,59.81,59.55,59.72,139400.0,42.2676,42.3881,42.2038,42.3243,139400.0
2010-04-30 14:30:00,59.71,59.73,59.38,59.46,180700.0,42.3172,42.3314,42.0833,42.14,180700.0
2010-04-30 15:00:00,59.46,59.72,59.41,59.56,151200.0,42.14,42.3243,42.1046,42.2109,151200.0
2010-04-30 15:30:00,59.56,59.62,59.25,59.34,484200.0,42.2109,42.2534,41.9912,42.055,484200.0
2010-05-03 09:30:00,59.76,60.61,59.75,60.57,248000.0,42.3526,42.955,42.3455,42.9267,248000.0
2010-05-03 10:00:00,60.6,60.78,60.41,60.68,149500.0,42.9479,43.0755,42.8133,43.0046,149500.0
2010-05-03 10:30:00,60.7,60.74,60.33,60.36,194700.0,43.0188,43.0472,42.7566,42.7779,194700.0
2010-05-03 11:00:00,60.33,60.52,60.24,60.45,174400.0,42.7566,42.8913,42.6928,42.8416,174400.0
2010-05-03 11:30:00,60.45,60.47,60.35,60.39,142100.0,42.8416,42.8558,42.7708,42.7991,142100.0
2010-05-03 12:00:00,60.39,60.7,60.38,60.62,275400.0,42.7991,43.0188,42.792,42.9621,275400.0
2010-05-03 12:30:00,60.63,61.59,60.62,61.58,521300.0,42.9692,43.6496,42.9621,43.6425,521300.0
2010-05-03 13:00:00,61.57,61.58,61.02,61.14,205100.0,43.6354,43.6425,43.2456,43.3307,205100.0
2010-05-03 13:30:00,61.13,61.32,61.11,61.27,165300.0,43.3236,43.4582,43.3094,43.4228,165300.0
2010-05-03 14:00:00,61.28,61.33,61.17,61.24,149000.0,43.4299,43.4653,43.3519,43.4015,149000.0
2010-05-03 14:30:00,61.24,61.24,61.03,61.08,113700.0,43.4015,43.4015,43.2527,43.2881,113700.0
2010-05-03 15:00:00,61.08,61.22,61.02,61.11,175300.0,43.2881,43.3873,43.2456,43.3094,175300.0
2010-05-03 15:30:00,61.1,61.24,61.08,61.19,406700.0,43.3023,43.4015,43.2881,43.3661,406700.0
2010-05-04 09:30:00,60.17,60.33,59.81,60.22,161300.0,42.6432,42.7566,42.3881,42.6786,161300.0
2010-05-04 10:00:00,60.24,60.29,59.81,60.06,201700.0,42.6928,42.7282,42.3881,42.5652,201700.0
2010-05-04 10:30:00,60.06,60.06,59.45,59.46,214000.0,42.5652,42.5652,42.1329,42.14,214000.0
2010-05-04 11:00:00,59.45,59.68,59.37,59.45,169900.0,42.1329,42.2959,42.0762,42.1329,169900.0
2010-05-04 11:30:00,59.45,59.88,59.45,59.72,189500.0,42.1329,42.4377,42.1329,42.3243,189500.0
2010-05-04 12:00:00,59.71,59.75,59.15,59.24,182800.0,42.3172,42.3455,41.9203,41.9841,182800.0
2010-05-04 12:30:00,59.24,59.79,59.19,59.62,172000.0,41.9841,42.3739,41.9487,42.2534,172000.0
2010-05-04 13:00:00,59.64,59.74,59.27,59.37,193800.0,42.2676,42.3385,42.0054,42.0762,193800.0
2010-05-04 13:30:00,59.37,59.6,59.36,59.45,142100.0,42.0762,42.2392,42.0691,42.1329,142100.0
2010-05-04 14:00:00,59.45,59.5,59.28,59.28,129000.0,42.1329,42.1684,42.0124,42.0124,129000.0
2010-05-04 14:30:00,59.27,59.6,59.25,59.58,236300.0,42.0054,42.2392,41.9912,42.2251,236300.0
2010-05-04 15:00:00,59.59,59.83,59.46,59.58,293500.0,42.2321,42.4022,42.14,42.2251,293500.0
2010-05-04 15:30:00,59.58,59.74,59.07,59.65,463700.0,42.2251,42.3385,41.8636,42.2747,463700.0
2010-05-05 09:30:00,58.53,58.96,58.17,58.47,415300.0,41.7227,42.0292,41.466,41.6799,415300.0
2010-05-05 10:00:00,58.46,58.84,58.36,58.51,230500.0,41.6728,41.9436,41.6015,41.7084,230500.0
2010-05-05 10:30:00,58.54,58.93,58.41,58.8,291400.0,41.7298,42.0078,41.6371,41.9151,291400.0
2010-05-05 11:00:00,58.8,58.91,58.66,58.76,286200.0,41.9151,41.9935,41.8153,41.8866,286200.0
2010-05-05 11:30:00,58.75,59.05,58.74,59.0,234300.0,41.8795,42.0933,41.8724,42.0577,234300.0
2010-05-05 12:00:00,59.0,59.2,58.8,58.8,154300.0,42.0577,42.2003,41.9151,41.9151,154300.0
2010-05-05 12:30:00,58.79,58.91,58.49,58.58,88600.0,41.908,41.9935,41.6941,41.7583,88600.0
2010-05-05 13:00:00,58.58,58.81,58.33,58.59,87300.0,41.7583,41.9223,41.5801,41.7654,87300.0
2010-05-05 13:30:00,58.58,58.71,58.48,58.6,110900.0,41.7583,41.851,41.687,41.7726,110900.0
2010-05-05 14:00:00,58.6,58.68,58.34,58.4,140600.0,41.7726,41.8296,41.5872,41.63,140600.0
2010-05-05 14:30:00,58.4,58.43,57.92,58.31,215100.0,41.63,41.6514,41.2878,41.5658,215100.0
2010-05-05 15:00:00,58.31,58.58,58.25,58.36,204000.0,41.5658,41.7583,41.5231,41.6015,204000.0
2010-05-05 15:30:00,58.36,58.43,58.1,58.33,463600.0,41.6015,41.6514,41.4161,41.5801,463600.0
2010-05-06 09:30:00,58.05,58.33,57.58,58.3,225400.0,41.3805,41.5801,41.0455,41.5587,225400.0
2010-05-06 10:00:00,58.33,58.75,57.97,57.97,183600.0,41.5801,41.8795,41.3235,41.3235,183600.0
2010-05-06 10:30:00,57.97,58.43,57.86,58.0,152600.0,41.3235,41.6514,41.2451,41.3449,152600.0
2010-05-06 11:00:00,58.03,58.04,57.21,57.58,215600.0,41.3662,41.3734,40.7817,41.0455,215600.0
2010-05-06 11:30:00,57.55,57.63,57.14,57.39,188700.0,41.0241,41.0811,40.7318,40.91,188700.0
2010-05-06 12:00:00,57.45,57.77,57.34,57.64,108100.0,40.9528,41.1809,40.8744,41.0882,108100.0
2010-05-06 12:30:00,57.63,57.71,57.04,57.22,180200.0,41.0811,41.1381,40.6605,40.7888,180200.0
2010-05-06 13:00:00,57.21,57.36,56.73,56.92,207000.0,40.7817,40.8886,40.4395,40.575,207000.0
2010-05-06 13:30:00,56.94,56.94,56.37,56.48,249300.0,40.5892,40.5892,40.1829,40.2613,249300.0
2010-05-06 14:00:00,56.49,56.59,55.54,56.01,408100.0,40.2685,40.3397,39.5913,39.9263,408100.0
2010-05-06 14:30:00,56.0,56.22,51.93,55.0,934900.0,39.9192,40.076,37.0179,39.2063,934900.0
2010-05-06 15:00:00,55.03,56.86,54.95,55.6,605800.0,39.2277,40.5322,39.1707,39.634,605800.0
2010-05-06 15:30:00,55.61,57.01,55.61,56.36,889700.0,39.6412,40.6391,39.6412,40.1758,889700.0
2010-05-07 09:30:00,56.27,56.8,55.5,56.03,424000.0,40.1116,40.4894,39.5627,39.9406,424000.0
2010-05-07 10:00:00,55.99,56.36,54.49,54.91,380500.0,39.912,40.1758,38.8428,39.1422,380500.0
2010-05-07 10:30:00,54.94,55.94,54.83,55.67,452900.0,39.1636,39.8764,39.0851,39.6839,452900.0
2010-05-07 11:00:00,55.65,56.83,55.36,55.85,372100.0,39.6697,40.5108,39.4629,39.8122,372100.0
2010-05-07 11:30:00,55.8,56.65,55.45,56.25,218100.0,39.7766,40.3825,39.5271,40.0974,218100.0
2010-05-07 12:00:00,56.24,56.83,55.86,55.97,192400.0,40.0903,40.5108,39.8194,39.8978,192400.0
2010-05-07 12:30:00,55.97,56.0,55.6,55.68,227600.0,39.8978,39.9192,39.634,39.6911,227600.0
2010-05-07 13:00:00,55.67,55.83,55.25,55.33,254800.0,39.6839,39.798,39.3845,39.4416,254800.0
2010-05-07 13:30:00,55.37,56.13,55.31,55.65,179100.0,39.4701,40.0118,39.4273,39.6697,179100.0
2010-05-07 14:00:00,55.66,55.83,55.24,55.24,210600.0,39.6768,39.798,39.3774,39.3774,210600.0
2010-05-07 14:30:00,55.24,55.67,55.17,55.35,289900.0,39.3774,39.6839,39.3275,39.4558,289900.0
2010-05-07 15:00:00,55.34,55.59,55.0,55.21,467500.0,39.4487,39.6269,39.2063,39.356,467500.0
2010-05-07 15:30:00,55.23,55.38,54.94,55.23,856600.0,39.3703,39.4772,39.1636,39.3703,856600.0
2010-05-10 09:30:00,57.44,58.74,57.23,58.44,365900.0,40.9457,41.8724,40.796,41.6585,365900.0
2010-05-10 10:00:00,58.44,58.5,58.0,58.03,264600.0,41.6585,41.7013,41.3449,41.3662,264600.0
2010-05-10 10:30:00,58.04,58.38,57.87,58.1,148900.0,41.3734,41.6157,41.2522,41.4161,148900.0
2010-05-10 11:00:00,58.1,58.38,57.95,58.25,197100.0,41.4161,41.6157,41.3092,41.5231,197100.0
2010-05-10 11:30:00,58.23,58.36,58.06,58.23,170200.0,41.5088,41.6015,41.3876,41.5088,170200.0
2010-05-10 12:00:00,58.26,58.32,58.09,58.11,134200.0,41.5302,41.573,41.409,41.4233,134200.0
2010-05-10 12:30:00,58.12,58.35,58.03,58.17,192100.0,41.4304,41.5943,41.3662,41.466,192100.0
2010-05-10 13:00:00,58.19,58.27,57.71,58.27,265700.0,41.4803,41.5373,41.1381,41.5373,265700.0
2010-05-10 13:30:00,58.29,58.41,58.04,58.17,141800.0,41.5516,41.6371,41.3734,41.466,141800.0
2010-05-10 14:00:00,58.15,58.59,57.96,58.39,124500.0,41.4518,41.7654,41.3163,41.6229,124500.0
2010-05-10 14:30:00,58.41,58.59,58.18,58.53,139800.0,41.6371,41.7654,41.4732,41.7227,139800.0
2010-05-10 15:00:00,58.53,58.65,58.44,58.54,314400.0,41.7227,41.8082,41.6585,41.7298,314400.0
2010-05-10 15:30:00,58.54,58.82,58.42,58.82,701100.0,41.7298,41.9294,41.6442,41.9294,701100.0
2010-05-11 09:30:00,58.24,59.12,58.02,58.83,202000.0,41.5159,42.1432,41.3591,41.9365,202000.0
2010-05-11 10:00:00,58.87,58.98,58.53,58.78,98900.0,41.965,42.0434,41.7227,41.9009,98900.0
2010-05-11 10:30:00,58.76,58.9,58.62,58.79,91300.0,41.8866,41.9864,41.7868,41.908,91300.0
2010-05-11 11:00:00,58.8,59.22,58.8,59.21,100800.0,41.9151,42.2145,41.9151,42.2074,100800.0
2010-05-11 11:30:00,59.2,59.56,59.08,59.33,183600.0,42.2003,42.4569,42.1147,42.2929,183600.0
2010-05-11 12:00:00,59.31,59.56,59.28,59.38,110900.0,42.2787,42.4569,42.2573,42.3286,110900.0
2010-05-11 12:30:00,59.37,59.51,59.23,59.46,122800.0,42.3214,42.4212,42.2216,42.3856,122800.0
2010-05-11 13:00:00,59.46,59.51,59.34,59.48,109100.0,42.3856,42.4212,42.3001,42.3999,109100.0
2010-05-11 13:30:00,59.48,59.69,59.36,59.56,160400.0,42.3999,42.5496,42.3143,42.4569,160400.0
2010-05-11 14:00:00,59.55,59.63,59.15,59.47,250900.0,42.4498,42.5068,42.1646,42.3927,250900.0
2010-05-11 14:30:00,59.46,59.55,59.25,59.4,303900.0,42.3856,42.4498,42.2359,42.3428,303900.0
2010-05-11 15:00:00,59.4,59.41,59.0,59.21,306700.0,42.3428,42.35,42.0577,42.2074,306700.0
2010-05-11 15:30:00,59.21,59.38,59.07,59.17,512200.0,42.2074,42.3286,42.1076,42.1789,512200.0
2010-05-12 09:30:00,59.57,59.67,59.23,59.65,122300.0,42.464,42.5353,42.2216,42.521,122300.0
2010-05-12 10:00:00,59.65,60.4,59.62,60.37,207500.0,42.521,43.0557,42.4997,43.0343,207500.0
2010-05-12 10:30:00,60.37,60.51,60.22,60.4,201500.0,43.0343,43.1341,42.9274,43.0557,201500.0
2010-05-12 11:00:00,60.41,60.65,59.86,59.88,93500.0,43.0628,43.2339,42.6707,42.685,93500.0
2010-05-12 11:30:00,59.88,60.21,59.87,60.21,82000.0,42.685,42.9202,42.6779,42.9202,82000.0
2010-05-12 12:00:00,60.21,60.42,60.17,60.22,74100.0,42.9202,43.0699,42.8917,42.9274,74100.0
2010-05-12 12:30:00,60.25,60.48,60.17,60.44,112200.0,42.9487,43.1127,42.8917,43.0842,112200.0
2010-05-12 13:00:00,60.45,60.8,60.44,60.61,123900.0,43.0913,43.3408,43.0842,43.2054,123900.0
2010-05-12 13:30:00,60.63,60.73,60.51,60.62,91500.0,43.2196,43.2909,43.1341,43.2125,91500.0
2010-05-12 14:00:00,60.61,60.87,60.55,60.82,104600.0,43.2054,43.3907,43.1626,43.3551,104600.0
2010-05-12 14:30:00,60.85,60.92,60.67,60.73,103100.0,43.3765,43.4264,43.2481,43.2909,103100.0
2010-05-12 15:00:00,60.75,60.85,60.63,60.75,157800.0,43.3052,43.3765,43.2196,43.3052,157800.0
2010-05-12 15:30:00,60.75,60.86,60.65,60.75,476200.0,43.3052,43.3836,43.2339,43.3052,476200.0
2010-05-13 09:30:00,60.44,60.72,59.81,60.31,145500.0,43.0842,43.2838,42.6351,42.9915,145500.0
2010-05-13 10:00:00,60.32,60.7,60.2,60.5,96100.0,42.9986,43.2695,42.9131,43.127,96100.0
2010-05-13 10:30:00,60.5,60.64,60.24,60.24,105700.0,43.127,43.2268,42.9416,42.9416,105700.0
2010-05-13 11:00:00,60.24,60.59,60.08,60.47,80500.0,42.9416,43.1911,42.8276,43.1056,80500.0
2010-05-13 11:30:00,60.48,60.54,60.28,60.35,87500.0,43.1127,43.1555,42.9701,43.02,87500.0
2010-05-13 12:00:00,60.33,60.52,60.31,60.44,88300.0,43.0058,43.1412,42.9915,43.0842,88300.0
2010-05-13 12:30:00,60.46,60.5,60.32,60.36,91800.0,43.0984,43.127,42.9986,43.0272,91800.0
2010-05-13 13:00:00,60.36,60.61,60.26,60.61,85700.0,43.0272,43.2054,42.9559,43.2054,85700.0
2010-05-13 13:30:00,60.61,60.75,60.56,60.63,95500.0,43.2054,43.3052,43.1697,43.2196,95500.0
2010-05-13 14:00:00,60.62,60.76,60.51,60.51,126100.0,43.2125,43.3123,43.1341,43.1341,126100.0
2010-05-13 14:30:00,60.51,60.52,60.13,60.21,123000.0,43.1341,43.1412,42.8632,42.9202,123000.0
2010-05-13 15:00:00,60.22,60.28,59.67,59.89,214100.0,42.9274,42.9701,42.5353,42.6921,214100.0
2010-05-13 15:30:00,59.89,60.08,59.6,59.74,538600.0,42.6921,42.8276,42.4854,42.5852,538600.0
2010-05-14 09:30:00,59.18,59.53,58.69,58.88,136000.0,42.186,42.4355,41.8367,41.9722,136000.0
2010-05-14 10:00:00,58.88,59.27,58.59,58.83,112700.0,41.9722,42.2502,41.7654,41.9365,112700.0
2010-05-14 10:30:00,58.89,58.95,58.63,58.78,113000.0,41.9793,42.0221,41.7939,41.9009,113000.0
2010-05-14 11:00:00,58.77,58.79,57.96,58.33,177100.0,41.8937,41.908,41.3163,41.5801,177100.0
2010-05-14 11:30:00,58.33,58.55,58.17,58.26,74200.0,41.5801,41.7369,41.466,41.5302,74200.0
2010-05-14 12:00:00,58.27,58.5,57.9,58.43,122700.0,41.5373,41.7013,41.2736,41.6514,122700.0
2010-05-14 12:30:00,58.44,58.74,58.28,58.73,92200.0,41.6585,41.8724,41.5444,41.8652,92200.0
2010-05-14 13:00:00,58.73,58.74,58.33,58.39,113000.0,41.8652,41.8724,41.5801,41.6229,113000.0
2010-05-14 13:30:00,58.37,58.45,58.12,58.38,130000.0,41.6086,41.6656,41.4304,41.6157,130000.0
2010-05-14 14:00:00,58.35,58.45,58.01,58.31,99000.0,41.5943,41.6656,41.352,41.5658,99000.0
2010-05-14 14:30:00,58.32,58.38,58.01,58.06,150800.0,41.573,41.6157,41.352,41.3876,150800.0
2010-05-14 15:00:00,58.02,58.17,57.84,58.03,252700.0,41.3591,41.466,41.2308,41.3662,252700.0
2010-05-14 15:30:00,58.05,58.54,57.9,58.29,503800.0,41.3805,41.7298,41.2736,41.5516,503800.0
2010-05-17 09:30:00,58.31,58.88,57.83,57.93,144900.0,41.5658,41.9722,41.2237,41.295,144900.0
2010-05-17 10:00:00,57.92,58.43,57.86,58.38,96100.0,41.2878,41.6514,41.2451,41.6157,96100.0
2010-05-17 10:30:00,58.43,58.63,58.28,58.28,89000.0,41.6514,41.7939,41.5444,41.5444,89000.0
2010-05-17 11:00:00,58.27,58.33,57.58,57.77,92000.0,41.5373,41.5801,41.0455,41.1809,92000.0
2010-05-17 11:30:00,57.75,57.84,57.17,57.21,181900.0,41.1666,41.2308,40.7532,40.7817,181900.0
2010-05-17 12:00:00,57.21,57.21,56.55,56.81,253200.0,40.7817,40.7817,40.3112,40.4966,253200.0
2010-05-17 12:30:00,56.84,57.12,56.83,56.95,109200.0,40.518,40.7176,40.5108,40.5964,109200.0
2010-05-17 13:00:00,56.96,57.28,56.9,57.12,99700.0,40.6035,40.8316,40.5607,40.7176,99700.0
2010-05-17 13:30:00,57.11,57.33,56.94,57.16,103400.0,40.7104,40.8672,40.5892,40.7461,103400.0
2010-05-17 14:00:00,57.16,57.39,57.12,57.26,128300.0,40.7461,40.91,40.7176,40.8174,128300.0
2010-05-17 14:30:00,57.28,57.6,57.19,57.56,215100.0,40.8316,41.0597,40.7675,41.0312,215100.0
2010-05-17 15:00:00,57.58,57.95,57.42,57.65,194000.0,41.0455,41.3092,40.9314,41.0954,194000.0
2010-05-17 15:30:00,57.63,58.24,57.61,58.11,382100.0,41.0811,41.5159,41.0668,41.4233,382100.0
2010-05-18 09:30:00,58.6,58.67,58.1,58.52,257200.0,41.7726,41.8225,41.4161,41.7155,257200.0
2010-05-18 10:00:00,58.51,58.61,58.29,58.48,130000.0,41.7084,41.7797,41.5516,41.687,130000.0
2010-05-18 10:30:00,58.48,58.55,57.77,57.87,289000.0,41.687,41.7369,41.1809,41.2522,289000.0
2010-05-18 11:00:00,57.86,58.34,57.84,58.17,212700.0,41.2451,41.5872,41.2308,41.466,212700.0
2010-05-18 11:30:00,58.2,58.22,57.66,57.74,80600.0,41.4874,41.5017,41.1025,41.1595,80600.0
2010-05-18 12:00:00,57.74,57.78,57.35,57.74,227500.0,41.1595,41.188,40.8815,41.1595,227500.0
2010-05-18 12:30:00,57.74,57.96,57.53,57.55,116400.0,41.1595,41.3163,41.0098,41.0241,116400.0
2010-05-18 13:00:00,57.54,57.73,57.12,57.61,191900.0,41.0169,41.1524,40.7176,41.0668,191900.0
2010-05-18 13:30:00,57.63,57.74,57.08,57.13,194400.0,41.0811,41.1595,40.689,40.7247,194400.0
2010-05-18 14:00:00,57.12,57.57,57.03,57.13,141700.0,40.7176,41.0383,40.6534,40.7247,141700.0
2010-05-18 14:30:00,57.15,57.15,56.71,56.8,150700.0,40.7389,40.7389,40.4253,40.4894,150700.0
2010-05-18 15:00:00,56.79,57.31,56.6,56.88,223400.0,40.4823,40.853,40.3469,40.5465,223400.0
2010-05-18 15:30:00,56.89,57.28,56.84,57.07,404800.0,40.5536,40.8316,40.518,40.6819,404800.0
2010-05-19 09:30:00,56.9,57.66,56.55,57.02,222500.0,40.5607,41.1025,40.3112,40.6463,222500.0
2010-05-19 10:00:00,57.02,57.05,55.95,56.22,192700.0,40.6463,40.6677,39.8835,40.076,192700.0
2010-05-19 10:30:00,56.25,56.55,55.71,55.77,240400.0,40.0974,40.3112,39.7124,39.7552,240400.0
2010-05-19 11:00:00,55.78,55.88,55.26,55.36,269800.0,39.7623,39.8336,39.3917,39.4629,269800.0
2010-05-19 11:30:00,55.32,55.35,54.95,55.33,241600.0,39.4344,39.4558,39.1707,39.4416,241600.0
2010-05-19 12:00:00,55.32,56.02,55.29,55.96,225500.0,39.4344,39.9334,39.4131,39.8907,225500.0
2010-05-19 12:30:00,55.97,56.0,55.5,56.0,149700.0,39.8978,39.9192,39.5627,39.9192,149700.0
2010-05-19 13:00:00,55.99,56.08,55.61,55.95,265600.0,39.912,39.9762,39.6412,39.8835,265600.0
2010-05-19 13:30:00,55.94,56.16,55.72,55.95,213200.0,39.8764,40.0332,39.7196,39.8835,213200.0
2010-05-19 14:00:00,55.94,56.16,55.54,55.8,142900.0,39.8764,40.0332,39.5913,39.7766,142900.0
2010-05-19 14:30:00,55.8,55.97,55.63,55.82,201900.0,39.7766,39.8978,39.6554,39.7909,201900.0
2010-05-19 15:00:00,55.83,55.93,55.49,55.9,232000.0,39.798,39.8693,39.5556,39.8479,232000.0
2010-05-19 15:30:00,55.91,56.19,55.78,55.98,588800.0,39.855,40.0546,39.7623,39.9049,588800.0
2010-05-20 09:30:00,54.66,55.2,53.88,54.34,245700.0,38.964,39.3489,38.4079,38.7359,245700.0
2010-05-20 10:00:00,54.34,54.49,53.34,53.59,287500.0,38.7359,38.8428,38.023,38.2012,287500.0
2010-05-20 10:30:00,53.6,54.23,53.56,53.93,263000.0,38.2083,38.6574,38.1798,38.4436,263000.0
2010-05-20 11:00:00,53.93,54.24,53.78,54.24,210900.0,38.4436,38.6646,38.3367,38.6646,210900.0
2010-05-20 11:30:00,54.23,54.4,54.0,54.08,210400.0,38.6574,38.7786,38.4935,38.5505,210400.0
2010-05-20 12:00:00,54.06,54.34,53.85,53.93,193100.0,38.5363,38.7359,38.3866,38.4436,193100.0
2010-05-20 12:30:00,53.91,53.95,53.17,53.22,220200.0,38.4293,38.4578,37.9018,37.9375,220200.0
2010-05-20 13:00:00,53.2,54.16,53.14,53.95,152200.0,37.9232,38.6075,37.8804,38.4578,152200.0
2010-05-20 13:30:00,53.95,54.21,53.76,53.91,163600.0,38.4578,38.6432,38.3224,38.4293,163600.0
2010-05-20 14:00:00,53.89,54.26,53.65,53.99,186700.0,38.4151,38.6788,38.244,38.4864,186700.0
2010-05-20 14:30:00,53.97,54.57,53.88,54.09,247500.0,38.4721,38.8998,38.4079,38.5576,247500.0
2010-05-20 15:00:00,54.11,54.38,53.96,54.16,265800.0,38.5719,38.7644,38.465,38.6075,265800.0
2010-05-20 15:30:00,54.13,54.27,53.35,53.38,583600.0,38.5862,38.686,38.0301,38.0515,583600.0
2010-05-21 09:30:00,52.42,53.93,52.07,53.77,736300.0,37.3672,38.4436,37.1177,38.3295,736300.0
2010-05-21 10:00:00,53.77,54.42,53.55,53.59,229600.0,38.3295,38.7929,38.1727,38.2012,229600.0
2010-05-21 10:30:00,53.63,54.11,53.46,54.01,206800.0,38.2297,38.5719,38.1085,38.5006,206800.0
2010-05-21 11:00:00,54.01,54.68,54.01,54.65,227400.0,38.5006,38.9782,38.5006,38.9568,227400.0
2010-05-21 11:30:00,54.61,55.2,54.51,55.11,248300.0,38.9283,39.3489,38.857,39.2847,248300.0
2010-05-21 12:00:00,55.13,55.19,54.63,55.1,188600.0,39.299,39.3418,38.9426,39.2776,188600.0
2010-05-21 12:30:00,55.12,55.33,54.8,54.8,212400.0,39.2919,39.4416,39.0638,39.0638,212400.0
2010-05-21 13:00:00,54.79,54.91,54.52,54.58,138500.0,39.0566,39.1422,38.8642,38.9069,138500.0
2010-05-21 13:30:00,54.6,54.96,54.56,54.88,91200.0,38.9212,39.1778,38.8927,39.1208,91200.0
2010-05-21 14:00:00,54.9,54.99,54.5,54.59,219600.0,39.135,39.1992,38.8499,38.9141,219600.0
2010-05-21 14:30:00,54.6,54.65,54.11,54.33,229000.0,38.9212,38.9568,38.5719,38.7287,229000.0
2010-05-21 15:00:00,54.32,54.43,53.91,54.15,249200.0,38.7216,38.8,38.4293,38.6004,249200.0
2010-05-21 15:30:00,54.13,54.89,53.85,54.8,569800.0,38.5862,39.1279,38.3866,39.0638,569800.0
2010-05-24 09:30:00,54.58,55.01,54.33,54.49,206700.0,38.9069,39.2135,38.7287,38.8428,206700.0
2010-05-24 10:00:00,54.52,54.98,54.43,54.91,202700.0,38.8642,39.1921,38.8,39.1422,202700.0
2010-05-24 10:30:00,54.95,55.31,54.87,55.28,260200.0,39.1707,39.4273,39.1137,39.4059,260200.0
2010-05-24 11:00:00,55.3,55.4,55.07,55.26,325600.0,39.4202,39.4915,39.2562,39.3917,325600.0
2010-05-24 11:30:00,55.27,55.51,55.15,55.47,103300.0,39.3988,39.5699,39.3133,39.5414,103300.0
2010-05-24 12:00:00,55.47,55.6,55.25,55.38,122200.0,39.5414,39.634,39.3845,39.4772,122200.0
2010-05-24 12:30:00,55.39,55.46,55.13,55.37,96900.0,39.4843,39.5342,39.299,39.4701,96900.0
2010-05-24 13:00:00,55.37,55.42,55.08,55.18,60600.0,39.4701,39.5057,39.2634,39.3346,60600.0
2010-05-24 13:30:00,55.18,55.26,54.89,55.04,67800.0,39.3346,39.3917,39.1279,39.2348,67800.0
2010-05-24 14:00:00,55.02,55.1,54.87,54.95,81000.0,39.2206,39.2776,39.1137,39.1707,81000.0
2010-05-24 14:30:00,54.97,55.0,54.67,54.77,100100.0,39.1849,39.2063,38.9711,39.0424,100100.0
2010-05-24 15:00:00,54.75,54.88,54.53,54.8,105800.0,39.0281,39.1208,38.8713,39.0638,105800.0
2010-05-24 15:30:00,54.79,54.97,54.34,54.38,408900.0,39.0566,39.1849,38.7359,38.7644,408900.0
2010-05-25 09:30:00,52.87,53.54,52.5,52.67,246100.0,37.688,38.1656,37.4242,37.5454,246100.0
2010-05-25 10:00:00,52.72,53.2,52.65,52.95,179000.0,37.581,37.9232,37.5311,37.745,179000.0
2010-05-25 10:30:00,52.93,53.29,52.87,53.16,251200.0,37.7307,37.9874,37.688,37.8947,251200.0
2010-05-25 11:00:00,53.18,53.48,53.06,53.23,143600.0,37.909,38.1228,37.8234,37.9446,143600.0
2010-05-25 11:30:00,53.22,53.29,52.99,53.27,153300.0,37.9375,37.9874,37.7735,37.9731,153300.0
2010-05-25 12:00:00,53.25,53.64,53.23,53.36,164900.0,37.9589,38.2369,37.9446,38.0373,164900.0
2010-05-25 12:30:00,53.35,53.42,53.13,53.31,92400.0,38.0301,38.08,37.8733,38.0016,92400.0
2010-05-25 13:00:00,53.31,53.36,53.08,53.29,109200.0,38.0016,38.0373,37.8377,37.9874,109200.0
2010-05-25 13:30:00,53.29,53.33,53.0,53.11,150800.0,37.9874,38.0159,37.7806,37.8591,150800.0
2010-05-25 14:00:00,53.1,53.48,53.0,53.37,130800.0,37.8519,38.1228,37.7806,38.0444,130800.0
2010-05-25 14:30:00,53.37,53.8,53.27,53.63,251800.0,38.0444,38.3509,37.9731,38.2297,251800.0
2010-05-25 15:00:00,53.63,54.03,53.57,53.99,329900.0,38.2297,38.5149,38.187,38.4864,329900.0
2010-05-25 15:30:00,54.0,54.36,53.93,54.31,553500.0,38.4935,38.7501,38.4436,38.7145,553500.0
2010-05-26 09:30:00,54.92,55.56,54.58,55.42,241800.0,39.1493,39.6055,38.9069,39.5057,241800.0
2010-05-26 10:00:00,55.42,55.55,55.22,55.46,101200.0,39.5057,39.5984,39.3632,39.5342,101200.0
2010-05-26 10:30:00,55.46,55.84,55.41,55.47,144600.0,39.5342,39.8051,39.4986,39.5414,144600.0
2010-05-26 11:00:00,55.46,55.66,55.15,55.19,108000.0,39.5342,39.6768,39.3133,39.3418,108000.0
2010-05-26 11:30:00,55.18,55.39,55.05,55.35,132500.0,39.3346,39.4843,39.242,39.4558,132500.0
2010-05-26 12:00:00,55.37,55.74,55.33,55.61,103400.0,39.4701,39.7338,39.4416,39.6412,103400.0
2010-05-26 12:30:00,55.61,55.72,55.39,55.64,87900.0,39.6412,39.7196,39.4843,39.6625,87900.0
2010-05-26 13:00:00,55.66,55.78,55.58,55.67,129600.0,39.6768,39.7623,39.6198,39.6839,129600.0
2010-05-26 13:30:00,55.65,55.96,55.6,55.82,101700.0,39.6697,39.8907,39.634,39.7909,101700.0
2010-05-26 14:00:00,55.81,55.94,55.73,55.81,175100.0,39.7837,39.8764,39.7267,39.7837,175100.0
2010-05-26 14:30:00,55.82,55.91,55.44,55.55,397100.0,39.7909,39.855,39.52,39.5984,397100.0
2010-05-26 15:00:00,55.56,55.75,54.86,55.06,280600.0,39.6055,39.741,39.1065,39.2491,280600.0
2010-05-26 15:30:00,55.05,55.26,54.76,54.94,485400.0,39.242,39.3917,39.0352,39.1636,485400.0
2010-05-27 09:30:00,55.64,56.51,55.05,55.8,351900.0,39.6625,40.2827,39.242,39.7766,351900.0
2010-05-27 10:00:00,55.82,56.06,55.5,56.04,148200.0,39.7909,39.9619,39.5627,39.9477,148200.0
2010-05-27 10:30:00,56.04,56.26,55.99,56.06,164900.0,39.9477,40.1045,39.912,39.9619,164900.0
2010-05-27 11:00:00,56.05,56.22,55.78,55.92,175500.0,39.9548,40.076,39.7623,39.8621,175500.0
2010-05-27 11:30:00,55.9,56.01,55.7,55.99,167100.0,39.8479,39.9263,39.7053,39.912,167100.0
2010-05-27 12:00:00,55.99,56.03,55.86,55.9,141000.0,39.912,39.9406,39.8194,39.8479,141000.0
2010-05-27 12:30:00,55.9,55.98,55.83,55.93,100000.0,39.8479,39.9049,39.798,39.8693,100000.0
2010-05-27 13:00:00,55.94,56.05,55.66,56.01,127700.0,39.8764,39.9548,39.6768,39.9263,127700.0
2010-05-27 13:30:00,56.02,56.19,55.98,56.1,94000.0,39.9334,40.0546,39.9049,39.9905,94000.0
2010-05-27 14:00:00,56.13,56.47,56.12,56.43,113300.0,40.0118,40.2542,40.0047,40.2257,113300.0
2010-05-27 14:30:00,56.44,56.46,56.24,56.31,118700.0,40.2328,40.2471,40.0903,40.1402,118700.0
2010-05-27 15:00:00,56.3,56.46,56.23,56.36,177100.0,40.133,40.2471,40.0831,40.1758,177100.0
2010-05-27 15:30:00,56.37,56.79,56.31,56.75,464300.0,40.1829,40.4823,40.1402,40.4538,464300.0
2010-05-28 09:30:00,56.86,56.93,56.15,56.58,108000.0,40.5322,40.5821,40.0261,40.3326,108000.0
2010-05-28 10:00:00,56.59,57.05,56.58,56.71,137000.0,40.3397,40.6677,40.3326,40.4253,137000.0
2010-05-28 10:30:00,56.7,56.96,56.38,56.46,115900.0,40.4182,40.6035,40.19,40.2471,115900.0
2010-05-28 11:00:00,56.47,56.54,55.97,56.3,261700.0,40.2542,40.3041,39.8978,40.133,261700.0
2010-05-28 11:30:00,56.27,56.55,56.22,56.39,114400.0,40.1116,40.3112,40.076,40.1972,114400.0
2010-05-28 12:00:00,56.4,56.58,56.21,56.54,128500.0,40.2043,40.3326,40.0689,40.3041,128500.0
2010-05-28 12:30:00,56.55,56.58,55.94,56.25,244900.0,40.3112,40.3326,39.8764,40.0974,244900.0
2010-05-28 13:00:00,56.25,56.44,56.13,56.36,68400.0,40.0974,40.2328,40.0118,40.1758,68400.0
2010-05-28 13:30:00,56.36,56.39,55.94,56.01,84900.0,40.1758,40.1972,39.8764,39.9263,84900.0
2010-05-28 14:00:00,56.02,56.22,55.76,56.21,139100.0,39.9334,40.076,39.7481,40.0689,139100.0
2010-05-28 14:30:00,56.21,56.69,56.14,56.45,155700.0,40.0689,40.411,40.019,40.2399,155700.0
2010-05-28 15:00:00,56.45,56.9,56.33,56.86,198500.0,40.2399,40.5607,40.1544,40.5322,198500.0
2010-05-28 15:30:00,56.87,57.02,56.39,56.46,582300.0,40.5393,40.6463,40.1972,40.2471,582300.0
2010-06-01 09:30:00,55.96,56.2,55.29,55.83,188800.0,39.8907,40.0617,39.4131,39.798,188800.0
2010-06-01 10:00:00,55.85,57.26,55.85,57.09,231100.0,39.8122,40.8174,39.8122,40.6962,231100.0
2010-06-01 10:30:00,57.1,57.29,56.81,56.84,195700.0,40.7033,40.8387,40.4966,40.518,195700.0
2010-06-01 11:00:00,56.81,56.87,56.45,56.85,159700.0,40.4966,40.5393,40.2399,40.5251,159700.0
2010-06-01 11:30:00,56.83,56.87,56.39,56.44,224000.0,40.5108,40.5393,40.1972,40.2328,224000.0
2010-06-01 12:00:00,56.44,56.78,56.41,56.77,113000.0,40.2328,40.4752,40.2114,40.4681,113000.0
2010-06-01 12:30:00,56.77,56.91,56.66,56.67,104400.0,40.4681,40.5679,40.3896,40.3968,104400.0
2010-06-01 13:00:00,56.66,57.12,56.62,57.01,107500.0,40.3896,40.7176,40.3611,40.6391,107500.0
2010-06-01 13:30:00,57.03,57.12,56.81,56.81,136000.0,40.6534,40.7176,40.4966,40.4966,136000.0
2010-06-01 14:00:00,56.81,56.81,56.38,56.63,293500.0,40.4966,40.4966,40.19,40.3683,293500.0
2010-06-01 14:30:00,56.64,56.9,56.51,56.62,213800.0,40.3754,40.5607,40.2827,40.3611,213800.0
2010-06-01 15:00:00,56.63,56.68,56.03,56.1,291800.0,40.3683,40.4039,39.9406,39.9905,291800.0
2010-06-01 15:30:00,56.1,56.12,54.97,54.99,1917600.0,39.9905,40.0047,39.1849,39.1992,1917600.0
2010-06-02 09:30:00,55.46,55.46,54.9,55.33,381500.0,39.5342,39.5342,39.135,39.4416,381500.0
2010-06-02 10:00:00,55.32,55.93,55.2,55.77,253400.0,39.4344,39.8693,39.3489,39.7552,253400.0
2010-06-02 10:30:00,55.79,56.11,55.67,55.8,262200.0,39.7695,39.9976,39.6839,39.7766,262200.0
2010-06-02 11:00:00,55.81,55.99,55.75,55.9,191700.0,39.7837,39.912,39.741,39.8479,191700.0
2010-06-02 11:30:00,55.9,56.15,55.82,56.1,187600.0,39.8479,40.0261,39.7909,39.9905,187600.0
2010-06-02 12:00:00,56.08,56.11,55.95,55.97,97200.0,39.9762,39.9976,39.8835,39.8978,97200.0
2010-06-02 12:30:00,55.99,56.09,55.91,56.07,132400.0,39.912,39.9833,39.855,39.9691,132400.0
2010-06-02 13:00:00,56.08,56.25,55.8,56.07,229000.0,39.9762,40.0974,39.7766,39.9691,229000.0
2010-06-02 13:30:00,56.06,56.1,55.87,55.9,161800.0,39.9619,39.9905,39.8265,39.8479,161800.0
2010-06-02 14:00:00,55.91,55.92,55.59,55.87,195900.0,39.855,39.8621,39.6269,39.8265,195900.0
2010-06-02 14:30:00,55.85,56.35,55.75,56.27,216500.0,39.8122,40.1687,39.741,40.1116,216500.0
2010-06-02 15:00:00,56.27,56.57,56.27,56.54,293800.0,40.1116,40.3255,40.1116,40.3041,293800.0
2010-06-02 15:30:00,56.54,56.73,56.31,56.71,559300.0,40.3041,40.4395,40.1402,40.4253,559300.0
2010-06-03 09:30:00,57.01,57.38,56.75,56.99,203000.0,40.6391,40.9029,40.4538,40.6249,203000.0
2010-06-03 10:00:00,56.97,57.38,56.92,57.15,140900.0,40.6106,40.9029,40.575,40.7389,140900.0
2010-06-03 10:30:00,57.17,57.26,56.97,57.21,258700.0,40.7532,40.8174,40.6106,40.7817,258700.0
2010-06-03 11:00:00,57.23,57.41,57.07,57.11,232400.0,40.796,40.9243,40.6819,40.7104,232400.0
2010-06-03 11:30:00,57.12,57.15,56.92,56.99,246200.0,40.7176,40.7389,40.575,40.6249,246200.0
2010-06-03 12:00:00,56.99,57.02,56.27,56.46,155800.0,40.6249,40.6463,40.1116,40.2471,155800.0
2010-06-03 12:30:00,56.46,56.64,56.33,56.37,134100.0,40.2471,40.3754,40.1544,40.1829,134100.0
2010-06-03 13:00:00,56.37,56.41,56.08,56.19,165700.0,40.1829,40.2114,39.9762,40.0546,165700.0
2010-06-03 13:30:00,56.19,56.42,56.14,56.16,161600.0,40.0546,40.2186,40.019,40.0332,161600.0
2010-06-03 14:00:00,56.17,56.6,56.16,56.44,207000.0,40.0404,40.3469,40.0332,40.2328,207000.0
2010-06-03 14:30:00,56.43,56.8,56.41,56.75,154400.0,40.2257,40.4894,40.2114,40.4538,154400.0
2010-06-03 15:00:00,56.75,56.91,56.6,56.86,184700.0,40.4538,40.5679,40.3469,40.5322,184700.0
2010-06-03 15:30:00,56.86,56.92,56.61,56.81,363500.0,40.5322,40.575,40.354,40.4966,363500.0
2010-06-04 09:30:00,55.48,55.84,55.14,55.25,163200.0,39.5485,39.8051,39.3061,39.3845,163200.0
2010-06-04 10:00:00,55.28,55.28,54.64,54.92,361900.0,39.4059,39.4059,38.9497,39.1493,361900.0
2010-06-04 10:30:00,54.91,55.25,54.56,54.59,370500.0,39.1422,39.3845,38.8927,38.9141,370500.0
2010-06-04 11:00:00,54.58,54.75,54.1,54.3,341100.0,38.9069,39.0281,38.5648,38.7073,341100.0
2010-06-04 11:30:00,54.31,54.68,54.26,54.52,156100.0,38.7145,38.9782,38.6788,38.8642,156100.0
2010-06-04 12:00:00,54.5,54.5,54.07,54.33,177600.0,38.8499,38.8499,38.5434,38.7287,177600.0
2010-06-04 12:30:00,54.34,54.49,54.2,54.49,176400.0,38.7359,38.8428,38.6361,38.8428,176400.0
2010-06-04 13:00:00,54.49,54.52,54.2,54.39,136500.0,38.8428,38.8642,38.6361,38.7715,136500.0
2010-06-04 13:30:00,54.37,54.45,54.06,54.1,144300.0,38.7572,38.8143,38.5363,38.5648,144300.0
2010-06-04 14:00:00,54.14,54.22,53.74,53.81,251400.0,38.5933,38.6503,38.3081,38.358,251400.0
2010-06-04 14:30:00,53.82,53.87,53.23,53.28,432200.0,38.3652,38.4008,37.9446,37.9802,432200.0
2010-06-04 15:00:00,53.28,53.75,53.28,53.59,627600.0,37.9802,38.3153,37.9802,38.2012,627600.0
2010-06-04 15:30:00,53.58,53.69,53.09,53.39,724300.0,38.1941,38.2725,37.8448,38.0587,724300.0
2010-06-07 09:30:00,53.51,53.81,53.04,53.63,148500.0,38.1442,38.358,37.8092,38.2297,148500.0
2010-06-07 10:00:00,53.6,53.87,53.55,53.75,195700.0,38.2083,38.4008,38.1727,38.3153,195700.0
2010-06-07 10:30:00,53.74,53.76,53.11,53.17,151200.0,38.3081,38.3224,37.8591,37.9018,151200.0
2010-06-07 11:00:00,53.16,53.36,52.9,53.0,211200.0,37.8947,38.0373,37.7094,37.7806,211200.0
2010-06-07 11:30:00,53.0,53.13,52.9,53.12,194700.0,37.7806,37.8733,37.7094,37.8662,194700.0
2010-06-07 12:00:00,53.12,53.33,53.02,53.03,209900.0,37.8662,38.0159,37.7949,37.802,209900.0
2010-06-07 12:30:00,53.04,53.13,52.98,53.02,254400.0,37.8092,37.8733,37.7664,37.7949,254400.0
2010-06-07 13:00:00,53.01,53.14,52.91,53.12,224900.0,37.7878,37.8804,37.7165,37.8662,224900.0
2010-06-07 13:30:00,53.11,53.24,52.87,52.96,159500.0,37.8591,37.9517,37.688,37.7521,159500.0
2010-06-07 14:00:00,52.96,53.12,52.9,53.02,166800.0,37.7521,37.8662,37.7094,37.7949,166800.0
2010-06-07 14:30:00,53.02,53.09,52.69,52.89,204400.0,37.7949,37.8448,37.5597,37.7022,204400.0
2010-06-07 15:00:00,52.89,53.05,52.36,52.37,327500.0,37.7022,37.8163,37.3244,37.3316,327500.0
2010-06-07 15:30:00,52.38,52.55,52.16,52.23,607900.0,37.3387,37.4599,37.1819,37.2318,607900.0
2010-06-08 09:30:00,52.42,53.29,52.24,52.5,243900.0,37.3672,37.9874,37.2389,37.4242,243900.0
2010-06-08 10:00:00,52.51,52.85,52.27,52.46,187500.0,37.4313,37.6737,37.2603,37.3957,187500.0
2010-06-08 10:30:00,52.47,52.63,52.15,52.6,190800.0,37.4028,37.5169,37.1747,37.4955,190800.0
2010-06-08 11:00:00,52.6,52.65,52.0,52.5,172300.0,37.4955,37.5311,37.0678,37.4242,172300.0
2010-06-08 11:30:00,52.47,53.25,52.45,53.07,193700.0,37.4028,37.9589,37.3886,37.8305,193700.0
2010-06-08 12:00:00,53.08,53.18,52.8,52.9,179600.0,37.8377,37.909,37.6381,37.7094,179600.0
2010-06-08 12:30:00,52.89,53.19,52.88,53.12,109000.0,37.7022,37.9161,37.6951,37.8662,109000.0
2010-06-08 13:00:00,53.12,53.19,52.69,52.69,142400.0,37.8662,37.9161,37.5597,37.5597,142400.0
2010-06-08 13:30:00,52.71,52.74,52.15,52.35,278700.0,37.5739,37.5953,37.1747,37.3173,278700.0
2010-06-08 14:00:00,52.35,52.82,52.21,52.63,228300.0,37.3173,37.6523,37.2175,37.5169,228300.0
2010-06-08 14:30:00,52.63,53.01,52.58,52.69,146900.0,37.5169,37.7878,37.4812,37.5597,146900.0
2010-06-08 15:00:00,52.7,53.11,52.6,53.1,242600.0,37.5668,37.8591,37.4955,37.8519,242600.0
2010-06-08 15:30:00,53.09,53.53,53.04,53.37,551800.0,37.8448,38.1584,37.8092,38.0444,551800.0
2010-06-09 09:30:00,53.82,54.31,53.82,54.29,166900.0,38.3652,38.7145,38.3652,38.7002,166900.0
2010-06-09 10:00:00,54.29,54.57,54.14,54.36,192100.0,38.7002,38.8998,38.5933,38.7501,192100.0
2010-06-09 10:30:00,54.37,54.62,54.11,54.6,177400.0,38.7572,38.9354,38.5719,38.9212,177400.0
2010-06-09 11:00:00,54.59,55.38,54.53,55.24,179500.0,38.9141,39.4772,38.8713,39.3774,179500.0
2010-06-09 11:30:00,55.24,55.48,55.17,55.32,159500.0,39.3774,39.5485,39.3275,39.4344,159500.0
2010-06-09 12:00:00,55.32,55.32,55.08,55.08,103200.0,39.4344,39.4344,39.2634,39.2634,103200.0
2010-06-09 12:30:00,55.09,55.11,54.77,54.77,99200.0,39.2705,39.2847,39.0424,39.0424,99200.0
2010-06-09 13:00:00,54.78,54.79,54.52,54.52,138700.0,39.0495,39.0566,38.8642,38.8642,138700.0
2010-06-09 13:30:00,54.52,54.6,54.32,54.47,125900.0,38.8642,38.9212,38.7216,38.8285,125900.0
2010-06-09 14:00:00,54.49,54.52,54.18,54.51,208100.0,38.8428,38.8642,38.6218,38.857,208100.0
2010-06-09 14:30:00,54.49,54.55,53.95,53.96,165400.0,38.8428,38.8855,38.4578,38.465,165400.0
2010-06-09 15:00:00,53.95,54.18,53.52,53.83,411200.0,38.4578,38.6218,38.1513,38.3723,411200.0
2010-06-09 15:30:00,53.83,53.83,53.34,53.59,748200.0,38.3723,38.3723,38.023,38.2012,748200.0
2010-06-10 09:30:00,54.69,55.99,54.69,55.97,233300.0,38.9853,39.912,38.9853,39.8978,233300.0
2010-06-10 10:00:00,55.97,56.19,55.65,55.85,224400.0,39.8978,40.0546,39.6697,39.8122,224400.0
2010-06-10 10:30:00,55.87,56.05,55.65,55.67,252800.0,39.8265,39.9548,39.6697,39.6839,252800.0
2010-06-10 11:00:00,55.66,55.96,55.65,55.78,174000.0,39.6768,39.8907,39.6697,39.7623,174000.0
2010-06-10 11:30:00,55.78,55.78,55.49,55.71,137000.0,39.7623,39.7623,39.5556,39.7124,137000.0
2010-06-10 12:00:00,55.71,55.73,55.41,55.66,103400.0,39.7124,39.7267,39.4986,39.6768,103400.0
2010-06-10 12:30:00,55.68,55.78,55.18,55.33,223100.0,39.6911,39.7623,39.3346,39.4416,223100.0
2010-06-10 13:00:00,55.33,55.46,55.19,55.42,182600.0,39.4416,39.5342,39.3418,39.5057,182600.0
2010-06-10 13:30:00,55.42,55.56,55.34,55.53,214700.0,39.5057,39.6055,39.4487,39.5841,214700.0
2010-06-10 14:00:00,55.52,55.67,55.32,55.53,203400.0,39.577,39.6839,39.4344,39.5841,203400.0
2010-06-10 14:30:00,55.54,55.89,55.51,55.73,312500.0,39.5913,39.8408,39.5699,39.7267,312500.0
2010-06-10 15:00:00,55.75,56.08,55.64,56.0,241900.0,39.741,39.9762,39.6625,39.9192,241900.0
2010-06-10 15:30:00,56.0,56.22,55.8,56.12,845300.0,39.9192,40.076,39.7766,40.0047,845300.0
2010-06-11 09:30:00,55.46,56.4,55.36,56.33,154700.0,39.5342,40.2043,39.4629,40.1544,154700.0
2010-06-11 10:00:00,56.32,56.67,56.06,56.57,206200.0,40.1473,40.3968,39.9619,40.3255,206200.0
2010-06-11 10:30:00,56.58,56.72,56.37,56.4,222800.0,40.3326,40.4324,40.1829,40.2043,222800.0
2010-06-11 11:00:00,56.42,56.5,56.09,56.09,124300.0,40.2186,40.2756,39.9833,39.9833,124300.0
2010-06-11 11:30:00,56.09,56.32,56.08,56.3,85900.0,39.9833,40.1473,39.9762,40.133,85900.0
2010-06-11 12:00:00,56.31,56.36,55.99,56.05,79800.0,40.1402,40.1758,39.912,39.9548,79800.0
2010-06-11 12:30:00,56.03,56.26,55.9,56.2,109200.0,39.9406,40.1045,39.8479,40.0617,109200.0
2010-06-11 13:00:00,56.21,56.53,56.21,56.5,107400.0,40.0689,40.297,40.0689,40.2756,107400.0
2010-06-11 13:30:00,56.5,56.54,56.17,56.22,142200.0,40.2756,40.3041,40.0404,40.076,142200.0
2010-06-11 14:00:00,56.21,56.36,56.0,56.09,102400.0,40.0689,40.1758,39.9192,39.9833,102400.0
2010-06-11 14:30:00,56.11,56.38,56.09,56.22,93700.0,39.9976,40.19,39.9833,40.076,93700.0
2010-06-11 15:00:00,56.23,56.44,56.12,56.37,135400.0,40.0831,40.2328,40.0047,40.1829,135400.0
2010-06-11 15:30:00,56.36,56.91,56.33,56.84,482400.0,40.1758,40.5679,40.1544,40.518,482400.0
2010-06-14 09:30:00,57.4,57.6,56.99,57.29,168900.0,40.9171,41.0597,40.6249,40.8387,168900.0
2010-06-14 10:00:00,57.31,57.43,57.18,57.28,205800.0,40.853,40.9385,40.7603,40.8316,205800.0
2010-06-14 10:30:00,57.29,57.29,56.81,56.99,191600.0,40.8387,40.8387,40.4966,40.6249,191600.0
2010-06-14 11:00:00,56.98,57.21,56.88,56.88,150100.0,40.6178,40.7817,40.5465,40.5465,150100.0
2010-06-14 11:30:00,56.87,57.08,56.8,57.03,95600.0,40.5393,40.689,40.4894,40.6534,95600.0
2010-06-14 12:00:00,57.02,57.16,56.99,57.14,87100.0,40.6463,40.7461,40.6249,40.7318,87100.0
2010-06-14 12:30:00,57.15,57.21,56.8,56.8,113900.0,40.7389,40.7817,40.4894,40.4894,113900.0
2010-06-14 13:00:00,56.82,56.96,56.7,56.75,149200.0,40.5037,40.6035,40.4182,40.4538,149200.0
2010-06-14 13:30:00,56.76,56.94,56.56,56.56,72800.0,40.4609,40.5892,40.3184,40.3184,72800.0
2010-06-14 14:00:00,56.55,56.65,56.41,56.54,153100.0,40.3112,40.3825,40.2114,40.3041,153100.0
2010-06-14 14:30:00,56.53,56.71,56.33,56.68,148300.0,40.297,40.4253,40.1544,40.4039,148300.0
2010-06-14 15:00:00,56.68,56.82,56.49,56.59,144800.0,40.4039,40.5037,40.2685,40.3397,144800.0
2010-06-14 15:30:00,56.6,56.6,56.11,56.21,397800.0,40.3469,40.3469,39.9976,40.0689,397800.0
2010-06-15 09:30:00,56.75,57.39,56.75,57.24,174000.0,40.4538,40.91,40.4538,40.8031,174000.0
2010-06-15 10:00:00,57.26,57.26,56.87,57.09,128000.0,40.8174,40.8174,40.5393,40.6962,128000.0
2010-06-15 10:30:00,57.09,57.22,56.98,57.15,165100.0,40.6962,40.7888,40.6178,40.7389,165100.0
2010-06-15 11:00:00,57.15,57.27,57.02,57.19,133600.0,40.7389,40.8245,40.6463,40.7675,133600.0
2010-06-15 11:30:00,57.17,57.35,57.04,57.21,101600.0,40.7532,40.8815,40.6605,40.7817,101600.0
2010-06-15 12:00:00,57.22,57.44,57.22,57.29,86300.0,40.7888,40.9457,40.7888,40.8387,86300.0
2010-06-15 12:30:00,57.29,57.35,57.05,57.15,127000.0,40.8387,40.8815,40.6677,40.7389,127000.0
2010-06-15 13:00:00,57.15,57.42,57.01,57.37,211400.0,40.7389,40.9314,40.6391,40.8958,211400.0
2010-06-15 13:30:00,57.38,57.69,57.35,57.65,165400.0,40.9029,41.1239,40.8815,41.0954,165400.0
2010-06-15 14:00:00,57.66,57.95,57.64,57.85,106600.0,41.1025,41.3092,41.0882,41.2379,106600.0
2010-06-15 14:30:00,57.84,57.91,57.72,57.89,162200.0,41.2308,41.2807,41.1453,41.2664,162200.0
2010-06-15 15:00:00,57.87,58.15,57.8,58.11,308400.0,41.2522,41.4518,41.2023,41.4233,308400.0
2010-06-15 15:30:00,58.12,58.52,58.09,58.43,901000.0,41.4304,41.7155,41.409,41.6514,901000.0
2010-06-16 09:30:00,57.88,58.64,57.79,58.64,311300.0,41.2593,41.8011,41.1952,41.8011,311300.0
2010-06-16 10:00:00,58.64,58.76,58.08,58.12,324600.0,41.8011,41.8866,41.4019,41.4304,324600.0
2010-06-16 10:30:00,58.11,58.45,58.09,58.38,194500.0,41.4233,41.6656,41.409,41.6157,194500.0
2010-06-16 11:00:00,58.39,58.6,58.25,58.52,176400.0,41.6229,41.7726,41.5231,41.7155,176400.0
2010-06-16 11:30:00,58.53,58.63,58.43,58.57,191500.0,41.7227,41.7939,41.6514,41.7512,191500.0
2010-06-16 12:00:00,58.58,58.85,58.55,58.8,194700.0,41.7583,41.9508,41.7369,41.9151,194700.0
2010-06-16 12:30:00,58.8,58.85,58.56,58.61,1501300.0,41.9151,41.9508,41.744,41.7797,1501300.0
2010-06-16 13:00:00,58.62,58.63,58.42,58.45,256600.0,41.7868,41.7939,41.6442,41.6656,256600.0
2010-06-16 13:30:00,58.45,58.63,58.37,58.6,378700.0,41.6656,41.7939,41.6086,41.7726,378700.0
2010-06-16 14:00:00,58.6,58.71,58.46,58.54,192500.0,41.7726,41.851,41.6728,41.7298,192500.0
2010-06-16 14:30:00,58.53,58.63,58.35,58.42,152000.0,41.7227,41.7939,41.5943,41.6442,152000.0
2010-06-16 15:00:00,58.41,58.53,58.13,58.18,257500.0,41.6371,41.7227,41.4375,41.4732,257500.0
2010-06-16 15:30:00,58.18,58.28,58.03,58.25,548100.0,41.4732,41.5444,41.3662,41.5231,548100.0
2010-06-17 09:30:00,58.3,58.74,58.22,58.47,192000.0,41.5587,41.8724,41.5017,41.6799,192000.0
2010-06-17 10:00:00,58.46,58.47,57.58,57.76,269900.0,41.6728,41.6799,41.0455,41.1738,269900.0
2010-06-17 10:30:00,57.77,57.77,57.37,57.46,308800.0,41.1809,41.1809,40.8958,40.9599,308800.0
2010-06-17 11:00:00,57.45,57.85,57.25,57.83,307100.0,40.9528,41.2379,40.8102,41.2237,307100.0
2010-06-17 11:30:00,57.82,58.17,57.81,58.09,136800.0,41.2165,41.466,41.2094,41.409,136800.0
2010-06-17 12:00:00,58.1,58.12,57.92,57.96,155500.0,41.4161,41.4304,41.2878,41.3163,155500.0
2010-06-17 12:30:00,57.96,58.2,57.88,58.17,139700.0,41.3163,41.4874,41.2593,41.466,139700.0
2010-06-17 13:00:00,58.17,58.29,58.06,58.29,125900.0,41.466,41.5516,41.3876,41.5516,125900.0
2010-06-17 13:30:00,58.29,58.5,58.21,58.49,201000.0,41.5516,41.7013,41.4946,41.6941,201000.0
2010-06-17 14:00:00,58.49,58.6,58.45,58.46,162300.0,41.6941,41.7726,41.6656,41.6728,162300.0
2010-06-17 14:30:00,58.46,58.47,58.1,58.24,243700.0,41.6728,41.6799,41.4161,41.5159,243700.0
2010-06-17 15:00:00,58.22,58.28,58.07,58.17,347400.0,41.5017,41.5444,41.3948,41.466,347400.0
2010-06-17 15:30:00,58.17,58.79,58.17,58.66,679000.0,41.466,41.908,41.466,41.8153,679000.0
2010-06-18 09:30:00,58.71,58.97,58.59,58.64,686200.0,41.851,42.0363,41.7654,41.8011,686200.0
2010-06-18 10:00:00,58.64,58.88,58.56,58.85,157500.0,41.8011,41.9722,41.744,41.9508,157500.0
2010-06-18 10:30:00,58.87,59.07,58.8,59.04,177800.0,41.965,42.1076,41.9151,42.0862,177800.0
2010-06-18 11:00:00,59.05,59.1,58.89,58.94,176200.0,42.0933,42.129,41.9793,42.0149,176200.0
2010-06-18 11:30:00,58.95,59.04,58.86,58.93,182600.0,42.0221,42.0862,41.9579,42.0078,182600.0
2010-06-18 12:00:00,58.93,59.07,58.7,58.71,236300.0,42.0078,42.1076,41.8438,41.851,236300.0
2010-06-18 12:30:00,58.72,58.75,58.49,58.58,164600.0,41.8581,41.8795,41.6941,41.7583,164600.0
2010-06-18 13:00:00,58.56,58.66,58.49,58.6,141800.0,41.744,41.8153,41.6941,41.7726,141800.0
2010-06-18 13:30:00,58.61,58.79,58.57,58.75,155300.0,41.7797,41.908,41.7512,41.8795,155300.0
2010-06-18 14:00:00,58.75,58.87,58.71,58.87,139100.0,41.8795,41.965,41.851,41.965,139100.0
2010-06-18 14:30:00,58.86,58.9,58.71,58.86,202600.0,41.9579,41.9864,41.851,41.9579,202600.0
2010-06-18 15:00:00,58.85,58.97,58.76,58.97,272400.0,41.9508,42.0363,41.8866,42.0363,272400.0
2010-06-18 15:30:00,58.98,59.09,58.86,59.05,633700.0,42.0434,42.1219,41.9579,42.0933,633700.0
2010-06-21 09:30:00,59.93,60.4,59.6,60.3,515800.0,42.7206,43.0557,42.4854,42.9844,515800.0
2010-06-21 10:00:00,60.31,60.63,60.28,60.51,387900.0,42.9915,43.2196,42.9701,43.1341,387900.0
2010-06-21 10:30:00,60.49,60.76,60.36,60.41,434300.0,43.1198,43.3123,43.0272,43.0628,434300.0
2010-06-21 11:00:00,60.41,60.82,60.29,60.77,345100.0,43.0628,43.3551,42.9773,43.3194,345100.0
2010-06-21 11:30:00,60.77,60.84,60.52,60.65,330300.0,43.3194,43.3693,43.1412,43.2339,330300.0
2010-06-21 12:00:00,60.65,60.69,60.29,60.33,229000.0,43.2339,43.2624,42.9773,43.0058,229000.0
2010-06-21 12:30:00,60.33,60.48,60.27,60.47,202600.0,43.0058,43.1127,42.963,43.1056,202600.0
2010-06-21 13:00:00,60.47,60.64,60.39,60.49,230800.0,43.1056,43.2268,43.0485,43.1198,230800.0
2010-06-21 13:30:00,60.49,60.5,60.19,60.36,265700.0,43.1198,43.127,42.906,43.0272,265700.0
2010-06-21 14:00:00,60.35,60.66,60.3,60.47,256400.0,43.02,43.241,42.9844,43.1056,256400.0
2010-06-21 14:30:00,60.49,60.53,60.19,60.27,259600.0,43.1198,43.1483,42.906,42.963,259600.0
2010-06-21 15:00:00,60.26,60.3,59.64,59.72,495000.0,42.9559,42.9844,42.5139,42.5709,495000.0
2010-06-21 15:30:00,59.71,59.96,59.5,59.95,787200.0,42.5638,42.742,42.4141,42.7349,787200.0
2010-06-22 09:30:00,59.86,60.01,59.53,59.59,161300.0,42.6707,42.7777,42.4355,42.4783,161300.0
2010-06-22 10:00:00,59.57,59.64,58.87,58.95,231500.0,42.464,42.5139,41.965,42.0221,231500.0
2010-06-22 10:30:00,58.93,59.17,58.76,59.06,216100.0,42.0078,42.1789,41.8866,42.1005,216100.0
2010-06-22 11:00:00,59.06,59.07,58.8,58.94,137000.0,42.1005,42.1076,41.9151,42.0149,137000.0
2010-06-22 11:30:00,58.94,59.16,58.85,58.92,182400.0,42.0149,42.1718,41.9508,42.0007,182400.0
2010-06-22 12:00:00,58.93,59.14,58.87,58.93,218900.0,42.0078,42.1575,41.965,42.0078,218900.0
2010-06-22 12:30:00,58.92,58.99,58.8,58.97,97900.0,42.0007,42.0506,41.9151,42.0363,97900.0
2010-06-22 13:00:00,58.98,59.07,58.74,58.81,173200.0,42.0434,42.1076,41.8724,41.9223,173200.0
2010-06-22 13:30:00,58.82,58.87,58.58,58.6,179500.0,41.9294,41.965,41.7583,41.7726,179500.0
2010-06-22 14:00:00,58.59,58.7,58.24,58.33,153200.0,41.7654,41.8438,41.5159,41.5801,153200.0
2010-06-22 14:30:00,58.33,58.38,57.65,57.8,373500.0,41.5801,41.6157,41.0954,41.2023,373500.0
2010-06-22 15:00:00,57.77,57.85,57.44,57.5,372300.0,41.1809,41.2379,40.9457,40.9884,372300.0
2010-06-22 15:30:00,57.49,57.57,57.23,57.44,674000.0,40.9813,41.0383,40.796,40.9457,674000.0
2010-06-23 09:30:00,57.51,57.69,57.27,57.51,139900.0,40.9956,41.1239,40.8245,40.9956,139900.0
2010-06-23 10:00:00,57.51,57.53,56.52,56.59,188800.0,40.9956,41.0098,40.2898,40.3397,188800.0
2010-06-23 10:30:00,56.58,56.92,56.53,56.72,222200.0,40.3326,40.575,40.297,40.4324,222200.0
2010-06-23 11:00:00,56.72,56.84,56.49,56.61,219700.0,40.4324,40.518,40.2685,40.354,219700.0
2010-06-23 11:30:00,56.6,56.68,56.47,56.58,151900.0,40.3469,40.4039,40.2542,40.3326,151900.0
2010-06-23 12:00:00,56.6,56.79,56.58,56.75,111900.0,40.3469,40.4823,40.3326,40.4538,111900.0
2010-06-23 12:30:00,56.77,57.07,56.73,56.99,121200.0,40.4681,40.6819,40.4395,40.6249,121200.0
2010-06-23 13:00:00,57.0,57.18,56.92,57.17,86300.0,40.632,40.7603,40.575,40.7532,86300.0
2010-06-23 13:30:00,57.17,57.32,57.11,57.29,60200.0,40.7532,40.8601,40.7104,40.8387,60200.0
2010-06-23 14:00:00,57.27,57.37,57.0,57.25,149600.0,40.8245,40.8958,40.632,40.8102,149600.0
2010-06-23 14:30:00,57.32,57.73,57.12,57.22,194600.0,40.8601,41.1524,40.7176,40.7888,194600.0
2010-06-23 15:00:00,57.24,57.44,56.97,57.42,227800.0,40.8031,40.9457,40.6106,40.9314,227800.0
2010-06-23 15:30:00,57.4,57.6,57.19,57.45,602000.0,40.9171,41.0597,40.7675,40.9528,602000.0
2010-06-24 09:30:00,57.25,57.27,56.38,56.46,213200.0,40.8102,40.8245,40.19,40.2471,213200.0
2010-06-24 10:00:00,56.46,57.28,56.41,57.06,170400.0,40.2471,40.8316,40.2114,40.6748,170400.0
2010-06-24 10:30:00,57.06,57.1,56.45,56.56,92000.0,40.6748,40.7033,40.2399,40.3184,92000.0
2010-06-24 11:00:00,56.54,56.54,56.05,56.17,251000.0,40.3041,40.3041,39.9548,40.0404,251000.0
2010-06-24 11:30:00,56.16,56.51,56.15,56.38,74300.0,40.0332,40.2827,40.0261,40.19,74300.0
2010-06-24 12:00:00,56.4,56.65,56.34,56.49,69100.0,40.2043,40.3825,40.1615,40.2685,69100.0
2010-06-24 12:30:00,56.47,56.55,56.24,56.47,105700.0,40.2542,40.3112,40.0903,40.2542,105700.0
2010-06-24 13:00:00,56.49,56.84,56.44,56.69,153500.0,40.2685,40.518,40.2328,40.411,153500.0
2010-06-24 13:30:00,56.7,57.03,56.65,56.99,97600.0,40.4182,40.6534,40.3825,40.6249,97600.0
2010-06-24 14:00:00,57.01,57.02,56.77,56.84,100600.0,40.6391,40.6463,40.4681,40.518,100600.0
2010-06-24 14:30:00,56.83,56.84,56.19,56.31,143700.0,40.5108,40.518,40.0546,40.1402,143700.0
2010-06-24 15:00:00,56.32,56.47,55.95,56.28,262400.0,40.1473,40.2542,39.8835,40.1188,262400.0
2010-06-24 15:30:00,56.26,56.33,56.04,56.22,496200.0,40.1045,40.1544,39.9477,40.076,496200.0
2010-06-25 09:30:00,56.31,56.57,56.04,56.51,135400.0,40.1402,40.3255,39.9477,40.2827,135400.0
2010-06-25 10:00:00,56.52,56.78,56.29,56.56,154000.0,40.2898,40.4752,40.1259,40.3184,154000.0
2010-06-25 10:30:00,56.56,56.63,55.89,55.95,132700.0,40.3184,40.3683,39.8408,39.8835,132700.0
2010-06-25 11:00:00,55.95,56.29,55.92,56.26,155000.0,39.8835,40.1259,39.8621,40.1045,155000.0
2010-06-25 11:30:00,56.24,56.48,56.08,56.32,75200.0,40.0903,40.2613,39.9762,40.1473,75200.0
2010-06-25 12:00:00,56.34,56.61,56.26,56.57,77000.0,40.1615,40.354,40.1045,40.3255,77000.0
2010-06-25 12:30:00,56.55,56.73,56.34,56.39,121200.0,40.3112,40.4395,40.1615,40.1972,121200.0
2010-06-25 13:00:00,56.41,56.85,56.35,56.83,86000.0,40.2114,40.5251,40.1687,40.5108,86000.0
2010-06-25 13:30:00,56.84,57.01,56.65,56.84,82800.0,40.518,40.6391,40.3825,40.518,82800.0
2010-06-25 14:00:00,56.84,56.9,56.64,56.78,109600.0,40.518,40.5607,40.3754,40.4752,109600.0
2010-06-25 14:30:00,56.77,56.94,56.6,56.81,158600.0,40.4681,40.5892,40.3469,40.4966,158600.0
2010-06-25 15:00:00,56.81,56.86,56.52,56.72,175000.0,40.4966,40.5322,40.2898,40.4324,175000.0
2010-06-25 15:30:00,56.72,57.01,56.46,56.69,572700.0,40.4324,40.6391,40.2471,40.411,572700.0
2010-06-28 09:30:00,57.01,57.29,56.44,56.51,122100.0,40.6391,40.8387,40.2328,40.2827,122100.0
2010-06-28 10:00:00,56.56,56.74,56.35,56.69,145600.0,40.3184,40.4467,40.1687,40.411,145600.0
2010-06-28 10:30:00,56.69,57.05,56.48,57.05,129200.0,40.411,40.6677,40.2613,40.6677,129200.0
2010-06-28 11:00:00,57.06,57.22,56.9,57.12,88100.0,40.6748,40.7888,40.5607,40.7176,88100.0
2010-06-28 11:30:00,57.14,57.29,56.87,56.87,73300.0,40.7318,40.8387,40.5393,40.5393,73300.0
2010-06-28 12:00:00,56.86,56.91,56.63,56.81,74800.0,40.5322,40.5679,40.3683,40.4966,74800.0
2010-06-28 12:30:00,56.79,56.87,56.62,56.86,65100.0,40.4823,40.5393,40.3611,40.5322,65100.0
2010-06-28 13:00:00,56.86,56.86,56.47,56.59,104500.0,40.5322,40.5322,40.2542,40.3397,104500.0
2010-06-28 13:30:00,56.6,56.78,56.44,56.73,78700.0,40.3469,40.4752,40.2328,40.4395,78700.0
2010-06-28 14:00:00,56.72,56.83,56.65,56.67,92700.0,40.4324,40.5108,40.3825,40.3968,92700.0
2010-06-28 14:30:00,56.65,56.94,56.64,56.91,162300.0,40.3825,40.5892,40.3754,40.5679,162300.0
2010-06-28 15:00:00,56.91,56.99,56.53,56.62,181200.0,40.5679,40.6249,40.297,40.3611,181200.0
2010-06-28 15:30:00,56.61,56.92,56.51,56.56,366400.0,40.354,40.575,40.2827,40.3184,366400.0
2010-06-29 09:30:00,55.6,55.6,54.45,54.69,366300.0,39.634,39.634,38.8143,38.9853,366300.0
2010-06-29 10:00:00,54.7,54.7,53.83,53.88,526300.0,38.9925,38.9925,38.3723,38.4079,526300.0
2010-06-29 10:30:00,53.88,54.07,53.57,53.75,493300.0,38.4079,38.5434,38.187,38.3153,493300.0
2010-06-29 11:00:00,53.76,53.94,53.52,53.76,342000.0,38.3224,38.4507,38.1513,38.3224,342000.0
2010-06-29 11:30:00,53.76,53.83,53.5,53.57,218900.0,38.3224,38.3723,38.1371,38.187,218900.0
2010-06-29 12:00:00,53.57,53.7,53.4,53.56,267000.0,38.187,38.2796,38.0658,38.1798,267000.0
2010-06-29 12:30:00,53.56,53.62,53.42,53.48,242600.0,38.1798,38.2226,38.08,38.1228,242600.0
2010-06-29 13:00:00,53.49,53.53,53.18,53.24,314900.0,38.1299,38.1584,37.909,37.9517,314900.0
2010-06-29 13:30:00,53.22,53.48,53.03,53.46,394400.0,37.9375,38.1228,37.802,38.1085,394400.0
2010-06-29 14:00:00,53.44,53.77,53.4,53.66,261100.0,38.0943,38.3295,38.0658,38.2511,261100.0
2010-06-29 14:30:00,53.67,53.69,53.34,53.42,352800.0,38.2582,38.2725,38.023,38.08,352800.0
2010-06-29 15:00:00,53.43,53.53,53.03,53.15,521300.0,38.0872,38.1584,37.802,37.8876,521300.0
2010-06-29 15:30:00,53.16,53.56,52.97,53.43,916700.0,37.8947,38.1798,37.7593,38.0872,916700.0
2010-06-30 09:30:00,53.4,54.03,53.06,53.72,196200.0,38.0658,38.5149,37.8234,38.2939,196200.0
2010-06-30 10:00:00,53.72,53.95,53.61,53.84,155100.0,38.2939,38.4578,38.2155,38.3794,155100.0
2010-06-30 10:30:00,53.81,54.17,53.72,53.81,198700.0,38.358,38.6147,38.2939,38.358,198700.0
2010-06-30 11:00:00,53.82,54.07,53.77,53.9,211900.0,38.3652,38.5434,38.3295,38.4222,211900.0
2010-06-30 11:30:00,53.91,54.22,53.88,53.98,201800.0,38.4293,38.6503,38.4079,38.4792,201800.0
2010-06-30 12:00:00,54.0,54.06,53.89,53.9,134600.0,38.4935,38.5363,38.4151,38.4222,134600.0
2010-06-30 12:30:00,53.89,54.01,53.79,53.83,194200.0,38.4151,38.5006,38.3438,38.3723,194200.0
2010-06-30 13:00:00,53.83,53.92,53.75,53.89,343800.0,38.3723,38.4365,38.3153,38.4151,343800.0
2010-06-30 13:30:00,53.89,53.91,53.62,53.7,406200.0,38.4151,38.4293,38.2226,38.2796,406200.0
2010-06-30 14:00:00,53.7,53.9,53.49,53.62,235000.0,38.2796,38.4222,38.1299,38.2226,235000.0
2010-06-30 14:30:00,53.62,53.75,53.53,53.64,292100.0,38.2226,38.3153,38.1584,38.2369,292100.0
2010-06-30 15:00:00,53.61,53.77,53.45,53.49,352600.0,38.2155,38.3295,38.1014,38.1299,352600.0
2010-06-30 15:30:00,53.49,53.49,52.88,53.04,837000.0,38.1299,38.1299,37.6951,37.8092,837000.0
2010-07-01 09:30:00,53.11,53.91,53.11,53.4,449000.0,37.8591,38.4293,37.8591,38.0658,449000.0
2010-07-01 10:00:00,53.39,53.43,52.61,52.68,431600.0,38.0587,38.0872,37.5026,37.5525,431600.0
2010-07-01 10:30:00,52.69,52.71,52.05,52.24,415700.0,37.5597,37.5739,37.1034,37.2389,415700.0
2010-07-01 11:00:00,52.22,52.69,52.02,52.69,320500.0,37.2246,37.5597,37.0821,37.5597,320500.0
2010-07-01 11:30:00,52.67,53.06,52.41,52.79,591700.0,37.5454,37.8234,37.3601,37.6309,591700.0
2010-07-01 12:00:00,52.77,52.84,52.62,52.76,180200.0,37.6167,37.6666,37.5098,37.6096,180200.0
2010-07-01 12:30:00,52.75,53.39,52.69,53.02,411400.0,37.6024,38.0587,37.5597,37.7949,411400.0
2010-07-01 13:00:00,53.04,53.26,52.93,53.06,335700.0,37.8092,37.966,37.7307,37.8234,335700.0
2010-07-01 13:30:00,53.05,53.29,52.91,53.2,257900.0,37.8163,37.9874,37.7165,37.9232,257900.0
2010-07-01 14:00:00,53.19,53.31,52.91,52.99,264000.0,37.9161,38.0016,37.7165,37.7735,264000.0
2010-07-01 14:30:00,52.98,53.0,52.46,52.6,410600.0,37.7664,37.7806,37.3957,37.4955,410600.0
2010-07-01 15:00:00,52.6,52.78,52.51,52.76,536600.0,37.4955,37.6238,37.4313,37.6096,536600.0
2010-07-01 15:30:00,52.77,52.92,52.36,52.7,761800.0,37.6167,37.7236,37.3244,37.5668,761800.0
2010-07-02 09:30:00,52.84,53.0,52.09,52.24,413000.0,37.6666,37.7806,37.132,37.2389,413000.0
2010-07-02 10:00:00,52.26,52.27,51.8,51.86,496600.0,37.2531,37.2603,36.9252,36.968,496600.0
2010-07-02 10:30:00,51.86,52.27,51.81,51.96,390400.0,36.968,37.2603,36.9324,37.0393,390400.0
2010-07-02 11:00:00,51.97,52.0,51.63,51.68,333400.0,37.0464,37.0678,36.804,36.8397,333400.0
2010-07-02 11:30:00,51.67,51.72,51.32,51.43,275600.0,36.8326,36.8682,36.5831,36.6615,275600.0
2010-07-02 12:00:00,51.42,51.57,51.32,51.47,243100.0,36.6544,36.7613,36.5831,36.69,243100.0
2010-07-02 12:30:00,51.46,51.5,51.16,51.22,311800.0,36.6829,36.7114,36.469,36.5118,311800.0
2010-07-02 13:00:00,51.21,51.22,50.8,50.83,442100.0,36.5047,36.5118,36.2124,36.2338,442100.0
2010-07-02 13:30:00,50.82,51.03,50.79,50.96,393800.0,36.2266,36.3763,36.2053,36.3264,393800.0
2010-07-02 14:00:00,50.96,51.02,50.76,50.85,304700.0,36.3264,36.3692,36.1839,36.248,304700.0
2010-07-02 14:30:00,50.85,50.97,50.76,50.94,421100.0,36.248,36.3336,36.1839,36.3122,421100.0
2010-07-02 15:00:00,50.95,51.07,50.88,51.04,445400.0,36.3193,36.4049,36.2694,36.3835,445400.0
2010-07-02 15:30:00,51.03,51.28,50.84,50.9,1053200.0,36.3763,36.5546,36.2409,36.2837,1053200.0
2010-07-06 09:30:00,51.53,51.73,51.1,51.38,611900.0,36.7328,36.8753,36.4262,36.6258,611900.0
2010-07-06 10:00:00,51.38,51.86,51.27,51.54,824400.0,36.6258,36.968,36.5474,36.7399,824400.0
2010-07-06 10:30:00,51.53,51.6,51.28,51.36,344700.0,36.7328,36.7827,36.5546,36.6116,344700.0
2010-07-06 11:00:00,51.35,51.53,51.33,51.46,334600.0,36.6045,36.7328,36.5902,36.6829,334600.0
2010-07-06 11:30:00,51.47,51.63,51.45,51.58,266100.0,36.69,36.804,36.6757,36.7684,266100.0
2010-07-06 12:00:00,51.59,51.62,51.25,51.28,183200.0,36.7755,36.7969,36.5332,36.5546,183200.0
2010-07-06 12:30:00,51.27,51.33,50.91,51.0,205600.0,36.5474,36.5902,36.2908,36.355,205600.0
2010-07-06 13:00:00,51.0,51.11,50.92,51.1,156800.0,36.355,36.4334,36.2979,36.4262,156800.0
2010-07-06 13:30:00,51.09,51.13,50.45,50.45,417500.0,36.4191,36.4476,35.9629,35.9629,417500.0
2010-07-06 14:00:00,50.46,50.64,50.22,50.38,378200.0,35.97,36.0983,35.7989,35.913,378200.0
2010-07-06 14:30:00,50.38,50.43,50.15,50.19,397700.0,35.913,35.9486,35.749,35.7776,397700.0
2010-07-06 15:00:00,50.19,50.36,50.03,50.24,370500.0,35.7776,35.8987,35.6635,35.8132,370500.0
2010-07-06 15:30:00,50.24,50.56,50.16,50.49,681000.0,35.8132,36.0413,35.7562,35.9914,681000.0
2010-07-07 09:30:00,50.72,51.29,50.48,51.04,860000.0,36.1554,36.5617,35.9843,36.3835,860000.0
2010-07-07 10:00:00,51.07,51.25,50.88,50.99,646500.0,36.4049,36.5332,36.2694,36.3478,646500.0
2010-07-07 10:30:00,51.0,51.18,50.93,51.08,803100.0,36.355,36.4833,36.3051,36.412,803100.0
2010-07-07 11:00:00,51.08,51.1,50.85,50.98,344500.0,36.412,36.4262,36.248,36.3407,344500.0
2010-07-07 11:30:00,50.96,51.08,50.65,50.72,302000.0,36.3264,36.412,36.1055,36.1554,302000.0
2010-07-07 12:00:00,50.72,50.99,50.72,50.99,286600.0,36.1554,36.3478,36.1554,36.3478,286600.0
2010-07-07 12:30:00,50.98,51.16,50.88,51.02,512600.0,36.3407,36.469,36.2694,36.3692,512600.0
2010-07-07 13:00:00,51.02,51.15,50.98,51.07,363600.0,36.3692,36.4619,36.3407,36.4049,363600.0
2010-07-07 13:30:00,51.06,51.5,51.02,51.4,749300.0,36.3977,36.7114,36.3692,36.6401,749300.0
2010-07-07 14:00:00,51.41,51.55,51.3,51.33,420500.0,36.6472,36.747,36.5688,36.5902,420500.0
2010-07-07 14:30:00,51.33,51.38,51.16,51.35,576200.0,36.5902,36.6258,36.469,36.6045,576200.0
2010-07-07 15:00:00,51.35,51.47,51.2,51.47,898400.0,36.6045,36.69,36.4975,36.69,898400.0
2010-07-07 15:30:00,51.47,51.86,51.44,51.79,1215700.0,36.69,36.968,36.6686,36.9181,1215700.0
2010-07-08 09:30:00,52.41,52.5,51.93,52.12,443600.0,37.3601,37.4242,37.0179,37.1533,443600.0
2010-07-08 10:00:00,52.12,52.28,52.0,52.21,889900.0,37.1533,37.2674,37.0678,37.2175,889900.0
2010-07-08 10:30:00,52.21,52.27,52.04,52.06,916200.0,37.2175,37.2603,37.0963,37.1106,916200.0
2010-07-08 11:00:00,52.07,52.08,51.74,51.93,400300.0,37.1177,37.1248,36.8825,37.0179,400300.0
2010-07-08 11:30:00,51.94,52.01,51.56,51.68,363600.0,37.025,37.0749,36.7541,36.8397,363600.0
2010-07-08 12:00:00,51.69,51.94,51.67,51.88,298700.0,36.8468,37.025,36.8326,36.9823,298700.0
2010-07-08 12:30:00,51.89,52.06,51.83,51.94,372100.0,36.9894,37.1106,36.9466,37.025,372100.0
2010-07-08 13:00:00,51.94,52.04,51.91,51.98,443900.0,37.025,37.0963,37.0036,37.0535,443900.0
2010-07-08 13:30:00,51.98,52.04,51.68,51.75,332200.0,37.0535,37.0963,36.8397,36.8896,332200.0
2010-07-08 14:00:00,51.75,51.87,51.68,51.8,315500.0,36.8896,36.9751,36.8397,36.9252,315500.0
2010-07-08 14:30:00,51.8,51.89,51.68,51.77,544000.0,36.9252,36.9894,36.8397,36.9038,544000.0
2010-07-08 15:00:00,51.76,51.84,51.59,51.84,1045600.0,36.8967,36.9537,36.7755,36.9537,1045600.0
2010-07-08 15:30:00,51.84,52.08,51.78,51.98,1356900.0,36.9537,37.1248,36.911,37.0535,1356900.0
2010-07-09 09:30:00,52.92,53.26,52.43,52.84,582200.0,37.7236,37.966,37.3743,37.6666,582200.0
2010-07-09 10:00:00,52.85,53.6,52.85,53.41,622000.0,37.6737,38.2083,37.6737,38.0729,622000.0
2010-07-09 10:30:00,53.42,53.44,53.25,53.36,375900.0,38.08,38.0943,37.9589,38.0373,375900.0
2010-07-09 11:00:00,53.35,53.36,52.9,53.13,297600.0,38.0301,38.0373,37.7094,37.8733,297600.0
2010-07-09 11:30:00,53.13,53.38,53.12,53.31,230000.0,37.8733,38.0515,37.8662,38.0016,230000.0
2010-07-09 12:00:00,53.31,53.42,53.24,53.26,233900.0,38.0016,38.08,37.9517,37.966,233900.0
2010-07-09 12:30:00,53.25,53.35,53.18,53.25,218900.0,37.9589,38.0301,37.909,37.9589,218900.0
2010-07-09 13:00:00,53.24,53.53,53.21,53.47,311700.0,37.9517,38.1584,37.9303,38.1157,311700.0
2010-07-09 13:30:00,53.47,53.59,53.3,53.59,233400.0,38.1157,38.2012,37.9945,38.2012,233400.0
2010-07-09 14:00:00,53.58,53.76,53.55,53.63,519300.0,38.1941,38.3224,38.1727,38.2297,519300.0
2010-07-09 14:30:00,53.62,53.86,53.57,53.8,340700.0,38.2226,38.3937,38.187,38.3509,340700.0
2010-07-09 15:00:00,53.81,53.86,53.73,53.78,371400.0,38.358,38.3937,38.301,38.3367,371400.0
2010-07-09 15:30:00,53.76,53.92,53.72,53.81,920600.0,38.3224,38.4365,38.2939,38.358,920600.0
2010-07-12 09:30:00,53.73,54.06,53.58,54.06,295000.0,38.301,38.5363,38.1941,38.5363,295000.0
2010-07-12 10:00:00,54.05,54.05,53.28,53.37,255800.0,38.5291,38.5291,37.9802,38.0444,255800.0
2010-07-12 10:30:00,53.36,53.46,53.3,53.41,245100.0,38.0373,38.1085,37.9945,38.0729,245100.0
2010-07-12 11:00:00,53.41,53.44,53.2,53.39,223300.0,38.0729,38.0943,37.9232,38.0587,223300.0
2010-07-12 11:30:00,53.39,53.44,53.28,53.34,237200.0,38.0587,38.0943,37.9802,38.023,237200.0
2010-07-12 12:00:00,53.34,53.59,53.34,53.48,140000.0,38.023,38.2012,38.023,38.1228,140000.0
2010-07-12 12:30:00,53.47,53.7,53.37,53.38,190700.0,38.1157,38.2796,38.0444,38.0515,190700.0
2010-07-12 13:00:00,53.38,53.67,53.36,53.56,147800.0,38.0515,38.2582,38.0373,38.1798,147800.0
2010-07-12 13:30:00,53.57,53.94,53.56,53.92,245800.0,38.187,38.4507,38.1798,38.4365,245800.0
2010-07-12 14:00:00,53.91,53.97,53.75,53.97,241700.0,38.4293,38.4721,38.3153,38.4721,241700.0
2010-07-12 14:30:00,53.96,54.13,53.82,54.05,271600.0,38.465,38.5862,38.3652,38.5291,271600.0
2010-07-12 15:00:00,54.06,54.14,53.81,54.1,339100.0,38.5363,38.5933,38.358,38.5648,339100.0
2010-07-12 15:30:00,54.09,54.28,54.0,54.2,1180900.0,38.5576,38.6931,38.4935,38.6361,1180900.0
2010-07-13 09:30:00,55.45,55.9,54.61,55.9,1279600.0,39.5271,39.8479,38.9283,39.8479,1279600.0
2010-07-13 10:00:00,55.89,56.12,54.97,55.05,1129100.0,39.8408,40.0047,39.1849,39.242,1129100.0
2010-07-13 10:30:00,55.06,55.29,54.84,54.94,989700.0,39.2491,39.4131,39.0923,39.1636,989700.0
2010-07-13 11:00:00,54.95,55.28,54.93,55.26,535500.0,39.1707,39.4059,39.1564,39.3917,535500.0
2010-07-13 11:30:00,55.26,55.45,55.21,55.39,295100.0,39.3917,39.5271,39.356,39.4843,295100.0
2010-07-13 12:00:00,55.39,55.51,55.23,55.34,355500.0,39.4843,39.5699,39.3703,39.4487,355500.0
2010-07-13 12:30:00,55.34,55.36,54.94,54.97,414200.0,39.4487,39.4629,39.1636,39.1849,414200.0
2010-07-13 13:00:00,54.98,55.06,54.66,54.78,458900.0,39.1921,39.2491,38.964,39.0495,458900.0
2010-07-13 13:30:00,54.77,55.07,54.77,54.85,323900.0,39.0424,39.2562,39.0424,39.0994,323900.0
2010-07-13 14:00:00,54.88,55.03,54.75,54.83,355600.0,39.1208,39.2277,39.0281,39.0851,355600.0
2010-07-13 14:30:00,54.82,55.07,54.79,55.02,391900.0,39.078,39.2562,39.0566,39.2206,391900.0
2010-07-13 15:00:00,55.02,55.41,55.01,55.4,451600.0,39.2206,39.4986,39.2135,39.4915,451600.0
2010-07-13 15:30:00,55.39,55.65,55.19,55.27,699000.0,39.4843,39.6697,39.3418,39.3988,699000.0
2010-07-14 09:30:00,54.86,55.04,54.67,54.71,422100.0,39.1065,39.2348,38.9711,38.9996,422100.0
2010-07-14 10:00:00,54.7,55.14,54.49,55.02,373400.0,38.9925,39.3061,38.8428,39.2206,373400.0
2010-07-14 10:30:00,55.03,55.4,55.0,55.33,279400.0,39.2277,39.4915,39.2063,39.4416,279400.0
2010-07-14 11:00:00,55.33,55.38,55.12,55.28,303600.0,39.4416,39.4772,39.2919,39.4059,303600.0
2010-07-14 11:30:00,55.26,55.68,55.25,55.55,201700.0,39.3917,39.6911,39.3845,39.5984,201700.0
2010-07-14 12:00:00,55.55,55.57,55.37,55.41,131300.0,39.5984,39.6126,39.4701,39.4986,131300.0
2010-07-14 12:30:00,55.41,55.5,55.34,55.38,139800.0,39.4986,39.5627,39.4487,39.4772,139800.0
2010-07-14 13:00:00,55.39,55.55,55.3,55.44,144900.0,39.4843,39.5984,39.4202,39.52,144900.0
2010-07-14 13:30:00,55.44,55.49,55.17,55.17,177500.0,39.52,39.5556,39.3275,39.3275,177500.0
2010-07-14 14:00:00,55.17,55.17,54.82,54.97,334000.0,39.3275,39.3275,39.078,39.1849,334000.0
2010-07-14 14:30:00,54.98,55.1,54.88,55.07,255700.0,39.1921,39.2776,39.1208,39.2562,255700.0
2010-07-14 15:00:00,55.08,55.17,54.98,55.11,269300.0,39.2634,39.3275,39.1921,39.2847,269300.0
2010-07-14 15:30:00,55.09,55.12,54.83,55.02,541300.0,39.2705,39.2919,39.0851,39.2206,541300.0
2010-07-15 09:30:00,55.0,55.05,54.4,54.91,197900.0,39.2063,39.242,38.7786,39.1422,197900.0
2010-07-15 10:00:00,54.9,54.9,54.03,54.21,365400.0,39.135,39.135,38.5149,38.6432,365400.0
2010-07-15 10:30:00,54.2,54.42,54.2,54.33,146400.0,38.6361,38.7929,38.6361,38.7287,146400.0
2010-07-15 11:00:00,54.34,54.55,54.3,54.48,143700.0,38.7359,38.8855,38.7073,38.8356,143700.0
2010-07-15 11:30:00,54.47,54.64,54.39,54.62,123400.0,38.8285,38.9497,38.7715,38.9354,123400.0
2010-07-15 12:00:00,54.62,54.71,54.52,54.52,139400.0,38.9354,38.9996,38.8642,38.8642,139400.0
2010-07-15 12:30:00,54.52,54.68,54.5,54.56,90700.0,38.8642,38.9782,38.8499,38.8927,90700.0
2010-07-15 13:00:00,54.56,55.0,54.56,54.98,145800.0,38.8927,39.2063,38.8927,39.1921,145800.0
2010-07-15 13:30:00,54.97,55.03,54.79,54.85,122900.0,39.1849,39.2277,39.0566,39.0994,122900.0
2010-07-15 14:00:00,54.84,54.94,54.7,54.9,126900.0,39.0923,39.1636,38.9925,39.135,126900.0
2010-07-15 14:30:00,54.89,54.97,54.67,54.71,308900.0,39.1279,39.1849,38.9711,38.9996,308900.0
2010-07-15 15:00:00,54.71,54.73,54.33,54.57,485800.0,38.9996,39.0139,38.7287,38.8998,485800.0
2010-07-15 15:30:00,54.57,55.17,54.57,54.98,544800.0,38.8998,39.3275,38.8998,39.1921,544800.0
2010-07-16 09:30:00,54.51,54.69,54.02,54.21,560300.0,38.857,38.9853,38.5077,38.6432,560300.0
2010-07-16 10:00:00,54.2,54.2,53.81,54.03,287600.0,38.6361,38.6361,38.358,38.5149,287600.0
2010-07-16 10:30:00,54.02,54.39,53.89,54.33,280400.0,38.5077,38.7715,38.4151,38.7287,280400.0
2010-07-16 11:00:00,54.34,54.42,53.84,54.04,331100.0,38.7359,38.7929,38.3794,38.522,331100.0
2010-07-16 11:30:00,54.03,54.05,53.9,54.0,412900.0,38.5149,38.5291,38.4222,38.4935,412900.0
2010-07-16 12:00:00,54.0,54.1,53.82,53.97,299700.0,38.4935,38.5648,38.3652,38.4721,299700.0
2010-07-16 12:30:00,53.97,53.97,53.58,53.65,271000.0,38.4721,38.4721,38.1941,38.244,271000.0
2010-07-16 13:00:00,53.65,53.76,53.48,53.52,224500.0,38.244,38.3224,38.1228,38.1513,224500.0
2010-07-16 13:30:00,53.5,53.7,53.43,53.53,197300.0,38.1371,38.2796,38.0872,38.1584,197300.0
2010-07-16 14:00:00,53.52,53.66,53.41,53.47,164500.0,38.1513,38.2511,38.0729,38.1157,164500.0
2010-07-16 14:30:00,53.47,53.56,53.34,53.37,212500.0,38.1157,38.1798,38.023,38.0444,212500.0
2010-07-16 15:00:00,53.37,53.47,53.2,53.25,263200.0,38.0444,38.1157,37.9232,37.9589,263200.0
2010-07-16 15:30:00,53.25,53.48,53.14,53.33,622000.0,37.9589,38.1228,37.8804,38.0159,622000.0
2010-07-19 09:30:00,53.69,53.75,53.26,53.57,290700.0,38.2725,38.3153,37.966,38.187,290700.0
2010-07-19 10:00:00,53.57,53.72,52.84,52.84,207200.0,38.187,38.2939,37.6666,37.6666,207200.0
2010-07-19 10:30:00,52.84,53.0,52.58,52.85,245800.0,37.6666,37.7806,37.4812,37.6737,245800.0
2010-07-19 11:00:00,52.86,53.15,52.79,52.93,169900.0,37.6808,37.8876,37.6309,37.7307,169900.0
2010-07-19 11:30:00,52.94,52.98,52.71,52.73,258900.0,37.7379,37.7664,37.5739,37.5882,258900.0
2010-07-19 12:00:00,52.73,52.77,52.54,52.67,317800.0,37.5882,37.6167,37.4527,37.5454,317800.0
2010-07-19 12:30:00,52.68,52.9,52.64,52.81,192800.0,37.5525,37.7094,37.524,37.6452,192800.0
2010-07-19 13:00:00,52.8,52.84,52.62,52.73,102500.0,37.6381,37.6666,37.5098,37.5882,102500.0
2010-07-19 13:30:00,52.73,52.79,52.65,52.7,109100.0,37.5882,37.6309,37.5311,37.5668,109100.0
2010-07-19 14:00:00,52.7,52.81,52.66,52.68,277100.0,37.5668,37.6452,37.5383,37.5525,277100.0
2010-07-19 14:30:00,52.68,52.8,52.63,52.67,264600.0,37.5525,37.6381,37.5169,37.5454,264600.0
2010-07-19 15:00:00,52.68,52.96,52.64,52.67,354800.0,37.5525,37.7521,37.524,37.5454,354800.0
2010-07-19 15:30:00,52.66,52.99,52.63,52.92,721000.0,37.5383,37.7735,37.5169,37.7236,721000.0
2010-07-20 09:30:00,51.9,52.5,51.9,52.1,395700.0,36.9965,37.4242,36.9965,37.1391,395700.0
2010-07-20 10:00:00,52.09,52.24,51.71,52.2,422600.0,37.132,37.2389,36.8611,37.2104,422600.0
2010-07-20 10:30:00,52.19,52.59,52.17,52.52,296000.0,37.2032,37.4884,37.189,37.4385,296000.0
2010-07-20 11:00:00,52.51,52.88,52.49,52.85,299600.0,37.4313,37.6951,37.4171,37.6737,299600.0
2010-07-20 11:30:00,52.84,52.88,52.45,52.53,149300.0,37.6666,37.6951,37.3886,37.4456,149300.0
2010-07-20 12:00:00,52.54,52.64,52.28,52.35,129300.0,37.4527,37.524,37.2674,37.3173,129300.0
2010-07-20 12:30:00,52.35,52.6,52.32,52.56,126000.0,37.3173,37.4955,37.2959,37.467,126000.0
2010-07-20 13:00:00,52.56,52.68,52.54,52.66,119000.0,37.467,37.5525,37.4527,37.5383,119000.0
2010-07-20 13:30:00,52.67,53.26,52.67,53.25,277600.0,37.5454,37.966,37.5454,37.9589,277600.0
2010-07-20 14:00:00,53.24,53.32,53.08,53.22,403400.0,37.9517,38.0088,37.8377,37.9375,403400.0
2010-07-20 14:30:00,53.22,53.41,53.19,53.25,318500.0,37.9375,38.0729,37.9161,37.9589,318500.0
2010-07-20 15:00:00,53.25,53.84,53.23,53.8,454000.0,37.9589,38.3794,37.9446,38.3509,454000.0
2010-07-20 15:30:00,53.81,54.08,53.74,53.95,708900.0,38.358,38.5505,38.3081,38.4578,708900.0
2010-07-21 09:30:00,54.31,54.36,53.61,53.89,189900.0,38.7145,38.7501,38.2155,38.4151,189900.0
2010-07-21 10:00:00,53.89,53.98,53.61,53.92,222000.0,38.4151,38.4792,38.2155,38.4365,222000.0
2010-07-21 10:30:00,53.93,54.26,53.85,54.12,240500.0,38.4436,38.6788,38.3866,38.579,240500.0
2010-07-21 11:00:00,54.13,54.14,53.57,53.85,219100.0,38.5862,38.5933,38.187,38.3866,219100.0
2010-07-21 11:30:00,53.86,53.97,53.76,53.92,96500.0,38.3937,38.4721,38.3224,38.4365,96500.0
2010-07-21 12:00:00,53.92,54.02,53.85,53.99,97900.0,38.4365,38.5077,38.3866,38.4864,97900.0
2010-07-21 12:30:00,54.0,54.05,53.75,53.78,143400.0,38.4935,38.5291,38.3153,38.3367,143400.0
2010-07-21 13:00:00,53.8,53.95,53.77,53.94,98800.0,38.3509,38.4578,38.3295,38.4507,98800.0
2010-07-21 13:30:00,53.94,54.01,53.82,53.84,120600.0,38.4507,38.5006,38.3652,38.3794,120600.0
2010-07-21 14:00:00,53.84,53.89,53.05,53.12,427500.0,38.3794,38.4151,37.8163,37.8662,427500.0
2010-07-21 14:30:00,53.1,53.18,52.67,52.76,413200.0,37.8519,37.909,37.5454,37.6096,413200.0
2010-07-21 15:00:00,52.76,53.15,52.7,52.86,271000.0,37.6096,37.8876,37.5668,37.6808,271000.0
2010-07-21 15:30:00,52.87,53.23,52.84,53.13,581600.0,37.688,37.9446,37.6666,37.8733,581600.0
2010-07-22 09:30:00,54.13,55.16,54.11,55.08,377100.0,38.5862,39.3204,38.5719,39.2634,377100.0
2010-07-22 10:00:00,55.08,55.59,55.08,55.35,465000.0,39.2634,39.6269,39.2634,39.4558,465000.0
2010-07-22 10:30:00,55.36,55.52,55.26,55.47,218300.0,39.4629,39.577,39.3917,39.5414,218300.0
2010-07-22 11:00:00,55.47,55.61,55.36,55.52,230000.0,39.5414,39.6412,39.4629,39.577,230000.0
2010-07-22 11:30:00,55.51,55.54,55.03,55.09,221300.0,39.5699,39.5913,39.2277,39.2705,221300.0
2010-07-22 12:00:00,55.08,55.16,54.92,55.07,157400.0,39.2634,39.3204,39.1493,39.2562,157400.0
2010-07-22 12:30:00,55.07,55.07,54.9,55.01,101500.0,39.2562,39.2562,39.135,39.2135,101500.0
2010-07-22 13:00:00,55.01,55.05,54.93,54.97,116800.0,39.2135,39.242,39.1564,39.1849,116800.0
2010-07-22 13:30:00,54.97,54.99,54.67,54.82,252500.0,39.1849,39.1992,38.9711,39.078,252500.0
2010-07-22 14:00:00,54.83,55.09,54.82,55.06,224700.0,39.0851,39.2705,39.078,39.2491,224700.0
2010-07-22 14:30:00,55.07,55.07,54.88,54.99,273300.0,39.2562,39.2562,39.1208,39.1992,273300.0
2010-07-22 15:00:00,54.98,55.01,54.86,54.89,242100.0,39.1921,39.2135,39.1065,39.1279,242100.0
2010-07-22 15:30:00,54.88,54.92,54.41,54.68,647500.0,39.1208,39.1493,38.7857,38.9782,647500.0
2010-07-23 09:30:00,54.7,55.39,54.65,54.8,242700.0,38.9925,39.4843,38.9568,39.0638,242700.0
2010-07-23 10:00:00,54.8,55.19,54.58,55.1,382000.0,39.0638,39.3418,38.9069,39.2776,382000.0
2010-07-23 10:30:00,55.11,55.53,55.1,55.31,364600.0,39.2847,39.5841,39.2776,39.4273,364600.0
2010-07-23 11:00:00,55.31,55.42,55.17,55.28,241600.0,39.4273,39.5057,39.3275,39.4059,241600.0
2010-07-23 11:30:00,55.28,55.63,55.24,55.53,351800.0,39.4059,39.6554,39.3774,39.5841,351800.0
2010-07-23 12:00:00,55.54,55.95,55.48,55.79,521300.0,39.5913,39.8835,39.5485,39.7695,521300.0
2010-07-23 12:30:00,55.81,56.07,55.64,56.06,385700.0,39.7837,39.9691,39.6625,39.9619,385700.0
2010-07-23 13:00:00,56.05,56.65,55.93,56.61,524700.0,39.9548,40.3825,39.8693,40.354,524700.0
2010-07-23 13:30:00,56.6,56.65,56.24,56.4,232000.0,40.3469,40.3825,40.0903,40.2043,232000.0
2010-07-23 14:00:00,56.4,56.5,56.28,56.46,300300.0,40.2043,40.2756,40.1188,40.2471,300300.0
2010-07-23 14:30:00,56.45,56.58,56.27,56.41,220400.0,40.2399,40.3326,40.1116,40.2114,220400.0
2010-07-23 15:00:00,56.41,56.45,56.18,56.4,481700.0,40.2114,40.2399,40.0475,40.2043,481700.0
2010-07-23 15:30:00,56.39,56.5,56.22,56.47,872100.0,40.1972,40.2756,40.076,40.2542,872100.0
2010-07-26 09:30:00,56.75,57.38,56.45,57.35,395600.0,40.4538,40.9029,40.2399,40.8815,395600.0
2010-07-26 10:00:00,57.37,57.67,57.15,57.29,470300.0,40.8958,41.1096,40.7389,40.8387,470300.0
2010-07-26 10:30:00,57.3,57.55,57.12,57.33,279800.0,40.8459,41.0241,40.7176,40.8672,279800.0
2010-07-26 11:00:00,57.32,57.65,57.23,57.6,315200.0,40.8601,41.0954,40.796,41.0597,315200.0
2010-07-26 11:30:00,57.6,57.73,57.51,57.69,277900.0,41.0597,41.1524,40.9956,41.1239,277900.0
2010-07-26 12:00:00,57.69,57.72,57.51,57.6,184400.0,41.1239,41.1453,40.9956,41.0597,184400.0
2010-07-26 12:30:00,57.59,57.87,57.47,57.72,221600.0,41.0526,41.2522,40.967,41.1453,221600.0
2010-07-26 13:00:00,57.72,57.75,57.48,57.56,165600.0,41.1453,41.1666,40.9742,41.0312,165600.0
2010-07-26 13:30:00,57.56,57.67,57.52,57.58,203700.0,41.0312,41.1096,41.0027,41.0455,203700.0
2010-07-26 14:00:00,57.58,57.6,57.27,57.3,221600.0,41.0455,41.0597,40.8245,40.8459,221600.0
2010-07-26 14:30:00,57.29,57.31,57.03,57.19,402700.0,40.8387,40.853,40.6534,40.7675,402700.0
2010-07-26 15:00:00,57.19,57.23,57.08,57.15,331200.0,40.7675,40.796,40.689,40.7389,331200.0
2010-07-26 15:30:00,57.14,57.22,57.04,57.14,705000.0,40.7318,40.7888,40.6605,40.7318,705000.0
2010-07-27 09:30:00,57.47,57.64,56.63,56.85,305700.0,40.967,41.0882,40.3683,40.5251,305700.0
2010-07-27 10:00:00,56.84,57.08,56.16,56.48,458800.0,40.518,40.689,40.0332,40.2613,458800.0
2010-07-27 10:30:00,56.49,56.67,56.4,56.54,303700.0,40.2685,40.3968,40.2043,40.3041,303700.0
2010-07-27 11:00:00,56.54,56.59,56.32,56.42,279400.0,40.3041,40.3397,40.1473,40.2186,279400.0
2010-07-27 11:30:00,56.44,56.65,56.38,56.5,196500.0,40.2328,40.3825,40.19,40.2756,196500.0
2010-07-27 12:00:00,56.49,56.86,56.48,56.78,239700.0,40.2685,40.5322,40.2613,40.4752,239700.0
2010-07-27 12:30:00,56.78,56.82,56.31,56.34,200800.0,40.4752,40.5037,40.1402,40.1615,200800.0
2010-07-27 13:00:00,56.33,56.61,56.32,56.34,135100.0,40.1544,40.354,40.1473,40.1615,135100.0
2010-07-27 13:30:00,56.34,56.59,56.34,56.41,177800.0,40.1615,40.3397,40.1615,40.2114,177800.0
2010-07-27 14:00:00,56.41,56.65,56.39,56.61,194600.0,40.2114,40.3825,40.1972,40.354,194600.0
2010-07-27 14:30:00,56.64,56.64,56.43,56.54,231500.0,40.3754,40.3754,40.2257,40.3041,231500.0
2010-07-27 15:00:00,56.54,56.67,56.48,56.63,332500.0,40.3041,40.3968,40.2613,40.3683,332500.0
2010-07-27 15:30:00,56.64,56.69,56.4,56.51,763000.0,40.3754,40.411,40.2043,40.2827,763000.0
2010-07-28 09:30:00,54.57,55.68,54.34,55.66,847000.0,38.8998,39.6911,38.7359,39.6768,847000.0
2010-07-28 10:00:00,55.65,55.66,54.47,54.58,741800.0,39.6697,39.6768,38.8285,38.9069,741800.0
2010-07-28 10:30:00,54.58,54.76,54.36,54.55,640600.0,38.9069,39.0352,38.7501,38.8855,640600.0
2010-07-28 11:00:00,54.55,54.87,54.46,54.8,354700.0,38.8855,39.1137,38.8214,39.0638,354700.0
2010-07-28 11:30:00,54.79,55.02,54.75,54.8,247200.0,39.0566,39.2206,39.0281,39.0638,247200.0
2010-07-28 12:00:00,54.81,55.07,54.8,54.96,214700.0,39.0709,39.2562,39.0638,39.1778,214700.0
2010-07-28 12:30:00,54.96,55.28,54.96,55.26,213600.0,39.1778,39.4059,39.1778,39.3917,213600.0
2010-07-28 13:00:00,55.27,55.56,55.24,55.52,414600.0,39.3988,39.6055,39.3774,39.577,414600.0
2010-07-28 13:30:00,55.52,55.84,55.44,55.72,265300.0,39.577,39.8051,39.52,39.7196,265300.0
2010-07-28 14:00:00,55.73,55.9,55.56,55.79,344500.0,39.7267,39.8479,39.6055,39.7695,344500.0
2010-07-28 14:30:00,55.8,56.09,55.77,56.01,409600.0,39.7766,39.9833,39.7552,39.9263,409600.0
2010-07-28 15:00:00,56.0,56.03,55.76,55.96,343200.0,39.9192,39.9406,39.7481,39.8907,343200.0
2010-07-28 15:30:00,55.95,56.13,55.94,56.05,525600.0,39.8835,40.0118,39.8764,39.9548,525600.0
2010-07-29 09:30:00,56.5,56.7,56.39,56.51,231900.0,40.2756,40.4182,40.1972,40.2827,231900.0
2010-07-29 10:00:00,56.51,56.51,56.17,56.45,397700.0,40.2827,40.2827,40.0404,40.2399,397700.0
2010-07-29 10:30:00,56.44,56.45,56.18,56.34,207200.0,40.2328,40.2399,40.0475,40.1615,207200.0
2010-07-29 11:00:00,56.34,56.35,55.79,55.79,363800.0,40.1615,40.1687,39.7695,39.7695,363800.0
2010-07-29 11:30:00,55.79,55.94,55.53,55.76,270500.0,39.7695,39.8764,39.5841,39.7481,270500.0
2010-07-29 12:00:00,55.75,55.89,55.55,55.86,173800.0,39.741,39.8408,39.5984,39.8194,173800.0
2010-07-29 12:30:00,55.86,56.02,55.68,56.01,105600.0,39.8194,39.9334,39.6911,39.9263,105600.0
2010-07-29 13:00:00,56.0,56.07,55.85,55.99,129100.0,39.9192,39.9691,39.8122,39.912,129100.0
2010-07-29 13:30:00,56.01,56.15,55.92,56.04,139100.0,39.9263,40.0261,39.8621,39.9477,139100.0
2010-07-29 14:00:00,56.05,56.11,55.78,55.97,136100.0,39.9548,39.9976,39.7623,39.8978,136100.0
2010-07-29 14:30:00,55.98,56.14,55.87,56.11,201400.0,39.9049,40.019,39.8265,39.9976,201400.0
2010-07-29 15:00:00,56.1,56.32,56.01,56.21,172500.0,39.9905,40.1473,39.9263,40.0689,172500.0
2010-07-29 15:30:00,56.21,56.25,55.89,55.94,506000.0,40.0689,40.0974,39.8408,39.8764,506000.0
2010-07-30 09:30:00,55.33,55.69,54.99,55.51,275200.0,39.4416,39.6982,39.1992,39.5699,275200.0
2010-07-30 10:00:00,55.52,56.1,55.5,56.09,184100.0,39.577,39.9905,39.5627,39.9833,184100.0
2010-07-30 10:30:00,56.09,56.43,56.0,56.33,157300.0,39.9833,40.2257,39.9192,40.1544,157300.0
2010-07-30 11:00:00,56.32,56.32,55.81,55.94,145900.0,40.1473,40.1473,39.7837,39.8764,145900.0
2010-07-30 11:30:00,55.94,56.07,55.84,56.07,99000.0,39.8764,39.9691,39.8051,39.9691,99000.0
2010-07-30 12:00:00,56.07,56.31,56.06,56.23,106800.0,39.9691,40.1402,39.9619,40.0831,106800.0
2010-07-30 12:30:00,56.21,56.34,55.99,56.0,64700.0,40.0689,40.1615,39.912,39.9192,64700.0
2010-07-30 13:00:00,56.0,56.1,55.68,55.77,80700.0,39.9192,39.9905,39.6911,39.7552,80700.0
2010-07-30 13:30:00,55.78,55.78,55.5,55.53,78300.0,39.7623,39.7623,39.5627,39.5841,78300.0
2010-07-30 14:00:00,55.54,56.08,55.52,56.03,135700.0,39.5913,39.9762,39.577,39.9406,135700.0
2010-07-30 14:30:00,56.04,56.11,55.92,56.01,111400.0,39.9477,39.9976,39.8621,39.9263,111400.0
2010-07-30 15:00:00,56.03,56.53,55.93,56.43,219300.0,39.9406,40.297,39.8693,40.2257,219300.0
2010-07-30 15:30:00,56.44,56.5,56.23,56.25,442300.0,40.2328,40.2756,40.0831,40.0974,442300.0
2010-08-02 09:30:00,57.33,57.33,56.59,56.8,212000.0,40.8672,40.8672,40.3397,40.4894,212000.0
2010-08-02 10:00:00,56.79,57.4,56.79,57.31,235800.0,40.4823,40.9171,40.4823,40.853,235800.0
2010-08-02 10:30:00,57.3,57.31,57.16,57.3,191600.0,40.8459,40.853,40.7461,40.8459,191600.0
2010-08-02 11:00:00,57.3,57.36,57.17,57.31,117900.0,40.8459,40.8886,40.7532,40.853,117900.0
2010-08-02 11:30:00,57.33,57.41,57.25,57.33,108600.0,40.8672,40.9243,40.8102,40.8672,108600.0
2010-08-02 12:00:00,57.33,57.39,57.04,57.05,104200.0,40.8672,40.91,40.6605,40.6677,104200.0
2010-08-02 12:30:00,57.05,57.1,56.88,57.02,133800.0,40.6677,40.7033,40.5465,40.6463,133800.0
2010-08-02 13:00:00,57.02,57.12,56.94,57.02,158800.0,40.6463,40.7176,40.5892,40.6463,158800.0
2010-08-02 13:30:00,57.01,57.21,57.01,57.16,82400.0,40.6391,40.7817,40.6391,40.7461,82400.0
2010-08-02 14:00:00,57.15,57.32,57.1,57.2,91300.0,40.7389,40.8601,40.7033,40.7746,91300.0
2010-08-02 14:30:00,57.19,57.37,57.18,57.36,200900.0,40.7675,40.8958,40.7603,40.8886,200900.0
2010-08-02 15:00:00,57.36,57.45,57.2,57.41,248400.0,40.8886,40.9528,40.7746,40.9243,248400.0
2010-08-02 15:30:00,57.41,57.55,57.33,57.5,429400.0,40.9243,41.0241,40.8672,40.9884,429400.0
2010-08-03 09:30:00,57.18,57.36,56.81,57.13,206500.0,40.7603,40.8886,40.4966,40.7247,206500.0
2010-08-03 10:00:00,57.09,57.13,56.62,56.81,190100.0,40.6962,40.7247,40.3611,40.4966,190100.0
2010-08-03 10:30:00,56.81,57.4,56.78,57.4,161300.0,40.4966,40.9171,40.4752,40.9171,161300.0
2010-08-03 11:00:00,57.41,57.67,57.36,57.38,97100.0,40.9243,41.1096,40.8886,40.9029,97100.0
2010-08-03 11:30:00,57.4,57.79,57.33,57.4,104900.0,40.9171,41.1952,40.8672,40.9171,104900.0
2010-08-03 12:00:00,57.4,57.41,57.14,57.18,71300.0,40.9171,40.9243,40.7318,40.7603,71300.0
2010-08-03 12:30:00,57.2,57.31,57.07,57.2,116500.0,40.7746,40.853,40.6819,40.7746,116500.0
2010-08-03 13:00:00,57.2,57.26,57.08,57.2,55700.0,40.7746,40.8174,40.689,40.7746,55700.0
2010-08-03 13:30:00,57.21,57.37,57.21,57.33,74400.0,40.7817,40.8958,40.7817,40.8672,74400.0
2010-08-03 14:00:00,57.33,57.61,57.22,57.61,95500.0,40.8672,41.0668,40.7888,41.0668,95500.0
2010-08-03 14:30:00,57.62,57.64,57.49,57.6,166200.0,41.074,41.0882,40.9813,41.0597,166200.0
2010-08-03 15:00:00,57.6,57.62,57.34,57.41,147400.0,41.0597,41.074,40.8744,40.9243,147400.0
2010-08-03 15:30:00,57.42,57.5,57.29,57.41,386500.0,40.9314,40.9884,40.8387,40.9243,386500.0
2010-08-04 09:30:00,57.33,57.49,57.12,57.36,173600.0,41.1226,41.2374,40.972,41.1441,173600.0
2010-08-04 10:00:00,57.39,57.77,57.32,57.45,219600.0,41.1657,41.4382,41.1155,41.2087,219600.0
2010-08-04 10:30:00,57.48,57.53,57.19,57.53,286500.0,41.2302,41.2661,41.0222,41.2661,286500.0
2010-08-04 11:00:00,57.5,57.63,57.43,57.56,133600.0,41.2446,41.3378,41.1944,41.2876,133600.0
2010-08-04 11:30:00,57.55,57.63,57.42,57.43,157000.0,41.2804,41.3378,41.1872,41.1944,157000.0
2010-08-04 12:00:00,57.43,57.6,57.39,57.6,98800.0,41.1944,41.3163,41.1657,41.3163,98800.0
2010-08-04 12:30:00,57.58,57.6,57.4,57.5,128300.0,41.3019,41.3163,41.1728,41.2446,128300.0
2010-08-04 13:00:00,57.51,57.56,57.35,57.4,138900.0,41.2517,41.2876,41.137,41.1728,138900.0
2010-08-04 13:30:00,57.41,57.48,57.28,57.32,138200.0,41.18,41.2302,41.0868,41.1155,138200.0
2010-08-04 14:00:00,57.34,57.53,57.31,57.48,102100.0,41.1298,41.2661,41.1083,41.2302,102100.0
2010-08-04 14:30:00,57.48,57.54,57.41,57.52,160600.0,41.2302,41.2733,41.18,41.2589,160600.0
2010-08-04 15:00:00,57.52,57.73,57.47,57.71,239500.0,41.2589,41.4095,41.223,41.3952,239500.0
2010-08-04 15:30:00,57.71,57.76,57.57,57.64,393500.0,41.3952,41.4311,41.2948,41.345,393500.0
2010-08-05 09:30:00,57.27,57.7,57.13,57.61,247900.0,41.0796,41.388,40.9792,41.3235,247900.0
2010-08-05 10:00:00,57.61,57.85,57.44,57.8,189400.0,41.3235,41.4956,41.2015,41.4598,189400.0
2010-08-05 10:30:00,57.8,57.93,57.49,57.49,188100.0,41.4598,41.553,41.2374,41.2374,188100.0
2010-08-05 11:00:00,57.52,57.9,57.48,57.85,148800.0,41.2589,41.5315,41.2302,41.4956,148800.0
2010-08-05 11:30:00,57.83,57.97,57.75,57.8,108200.0,41.4813,41.5817,41.4239,41.4598,108200.0
2010-08-05 12:00:00,57.8,57.9,57.75,57.82,117900.0,41.4598,41.5315,41.4239,41.4741,117900.0
2010-08-05 12:30:00,57.85,57.9,57.73,57.75,84500.0,41.4956,41.5315,41.4095,41.4239,84500.0
2010-08-05 13:00:00,57.75,57.81,57.65,57.75,83900.0,41.4239,41.4669,41.3522,41.4239,83900.0
2010-08-05 13:30:00,57.74,57.86,57.74,57.79,119500.0,41.4167,41.5028,41.4167,41.4526,119500.0
2010-08-05 14:00:00,57.8,57.95,57.69,57.77,156600.0,41.4598,41.5673,41.3809,41.4382,156600.0
2010-08-05 14:30:00,57.76,57.84,57.7,57.8,87300.0,41.4311,41.4884,41.388,41.4598,87300.0
2010-08-05 15:00:00,57.8,58.0,57.79,57.94,168200.0,41.4598,41.6032,41.4526,41.5602,168200.0
2010-08-05 15:30:00,57.92,57.96,57.72,57.89,286000.0,41.5458,41.5745,41.4024,41.5243,286000.0
2010-08-06 09:30:00,57.41,57.79,57.06,57.45,108100.0,41.18,41.4526,40.929,41.2087,108100.0
2010-08-06 10:00:00,57.48,57.53,57.1,57.16,150400.0,41.2302,41.2661,40.9576,41.0007,150400.0
2010-08-06 10:30:00,57.15,57.28,56.25,56.37,217400.0,40.9935,41.0868,40.3479,40.434,217400.0
2010-08-06 11:00:00,56.36,56.56,56.22,56.51,148700.0,40.4268,40.5703,40.3264,40.5344,148700.0
2010-08-06 11:30:00,56.49,56.59,56.39,56.39,140000.0,40.5201,40.5918,40.4484,40.4484,140000.0
2010-08-06 12:00:00,56.36,56.4,56.19,56.22,231600.0,40.4268,40.4555,40.3049,40.3264,231600.0
2010-08-06 12:30:00,56.24,56.33,56.15,56.18,93800.0,40.3408,40.4053,40.2762,40.2977,93800.0
2010-08-06 13:00:00,56.18,56.31,56.12,56.3,150900.0,40.2977,40.391,40.2547,40.3838,150900.0
2010-08-06 13:30:00,56.31,56.38,56.2,56.32,116500.0,40.391,40.4412,40.3121,40.3982,116500.0
2010-08-06 14:00:00,56.32,56.36,56.21,56.29,286700.0,40.3982,40.4268,40.3193,40.3766,286700.0
2010-08-06 14:30:00,56.28,56.69,56.21,56.53,292700.0,40.3695,40.6636,40.3193,40.5488,292700.0
2010-08-06 15:00:00,56.54,56.8,56.42,56.68,229700.0,40.556,40.7425,40.4699,40.6564,229700.0
2010-08-06 15:30:00,56.68,57.06,56.64,57.01,533700.0,40.6564,40.929,40.6277,40.8931,533700.0
2010-08-09 09:30:00,57.45,57.6,57.08,57.41,117300.0,41.2087,41.3163,40.9433,41.18,117300.0
2010-08-09 10:00:00,57.42,57.61,57.29,57.3,130700.0,41.1872,41.3235,41.0939,41.1011,130700.0
2010-08-09 10:30:00,57.34,57.51,57.28,57.48,132400.0,41.1298,41.2517,41.0868,41.2302,132400.0
2010-08-09 11:00:00,57.49,57.87,57.47,57.76,150400.0,41.2374,41.51,41.223,41.4311,150400.0
2010-08-09 11:30:00,57.76,57.92,57.75,57.78,110700.0,41.4311,41.5458,41.4239,41.4454,110700.0
2010-08-09 12:00:00,57.78,57.83,57.71,57.79,129800.0,41.4454,41.4813,41.3952,41.4526,129800.0
2010-08-09 12:30:00,57.78,57.85,57.71,57.84,104200.0,41.4454,41.4956,41.3952,41.4884,104200.0
2010-08-09 13:00:00,57.83,58.0,57.77,57.84,105800.0,41.4813,41.6032,41.4382,41.4884,105800.0
2010-08-09 13:30:00,57.83,57.93,57.74,57.9,71000.0,41.4813,41.553,41.4167,41.5315,71000.0
2010-08-09 14:00:00,57.9,57.92,57.69,57.76,84200.0,41.5315,41.5458,41.3809,41.4311,84200.0
2010-08-09 14:30:00,57.76,58.0,57.75,57.99,129800.0,41.4311,41.6032,41.4239,41.596,129800.0
2010-08-09 15:00:00,57.98,57.99,57.79,57.84,128400.0,41.5889,41.596,41.4526,41.4884,128400.0
2010-08-09 15:30:00,57.84,57.98,57.8,57.92,387500.0,41.4884,41.5889,41.4598,41.5458,387500.0
2010-08-10 09:30:00,57.12,57.35,56.68,56.89,196200.0,40.972,41.137,40.6564,40.807,196200.0
2010-08-10 10:00:00,56.91,57.1,56.85,57.01,175300.0,40.8214,40.9576,40.7783,40.8931,175300.0
2010-08-10 10:30:00,57.02,57.19,56.92,57.12,115400.0,40.9003,41.0222,40.8285,40.972,115400.0
2010-08-10 11:00:00,57.12,57.29,57.07,57.1,105100.0,40.972,41.0939,40.9361,40.9576,105100.0
2010-08-10 11:30:00,57.1,57.35,57.08,57.34,134100.0,40.9576,41.137,40.9433,41.1298,134100.0
2010-08-10 12:00:00,57.33,57.34,57.2,57.27,159600.0,41.1226,41.1298,41.0294,41.0796,159600.0
2010-08-10 12:30:00,57.25,57.33,57.14,57.29,144000.0,41.0652,41.1226,40.9863,41.0939,144000.0
2010-08-10 13:00:00,57.29,57.3,57.17,57.19,122200.0,41.0939,41.1011,41.0079,41.0222,122200.0
2010-08-10 13:30:00,57.18,57.37,57.14,57.24,84700.0,41.015,41.1513,40.9863,41.0581,84700.0
2010-08-10 14:00:00,57.25,57.8,57.21,57.54,204200.0,41.0652,41.4598,41.0365,41.2733,204200.0
2010-08-10 14:30:00,57.55,57.85,57.54,57.72,217200.0,41.2804,41.4956,41.2733,41.4024,217200.0
2010-08-10 15:00:00,57.71,57.84,57.45,57.7,248100.0,41.3952,41.4884,41.2087,41.388,248100.0
2010-08-10 15:30:00,57.69,57.98,57.59,57.74,335500.0,41.3809,41.5889,41.3091,41.4167,335500.0
2010-08-11 09:30:00,56.45,56.78,55.7,55.78,424300.0,40.4914,40.7281,39.9534,40.0108,424300.0
2010-08-11 10:00:00,55.77,55.99,55.66,55.81,144600.0,40.0036,40.1614,39.9247,40.0323,144600.0
2010-08-11 10:30:00,55.77,55.79,55.3,55.31,210700.0,40.0036,40.018,39.6665,39.6737,210700.0
2010-08-11 11:00:00,55.31,55.33,54.96,55.18,239200.0,39.6737,39.688,39.4226,39.5804,239200.0
2010-08-11 11:30:00,55.17,55.21,55.02,55.15,228300.0,39.5733,39.602,39.4657,39.5589,228300.0
2010-08-11 12:00:00,55.15,55.29,55.02,55.14,163600.0,39.5589,39.6593,39.4657,39.5517,163600.0
2010-08-11 12:30:00,55.12,55.19,55.01,55.03,177200.0,39.5374,39.5876,39.4585,39.4728,177200.0
2010-08-11 13:00:00,55.03,55.26,55.01,55.25,91600.0,39.4728,39.6378,39.4585,39.6306,91600.0
2010-08-11 13:30:00,55.25,55.33,55.17,55.17,143300.0,39.6306,39.688,39.5733,39.5733,143300.0
2010-08-11 14:00:00,55.18,55.35,55.16,55.29,135200.0,39.5804,39.7024,39.5661,39.6593,135200.0
2010-08-11 14:30:00,55.28,55.29,54.84,54.94,228300.0,39.6522,39.6593,39.3366,39.4083,228300.0
2010-08-11 15:00:00,54.95,55.33,54.94,55.31,274600.0,39.4155,39.688,39.4083,39.6737,274600.0
2010-08-11 15:30:00,55.32,55.45,55.13,55.28,584600.0,39.6809,39.7741,39.5446,39.6522,584600.0
2010-08-12 09:30:00,54.25,54.5,54.0,54.2,213200.0,38.9134,39.0927,38.734,38.8775,213200.0
2010-08-12 10:00:00,54.2,54.38,54.16,54.18,251200.0,38.8775,39.0066,38.8488,38.8631,251200.0
2010-08-12 10:30:00,54.18,54.78,54.17,54.7,204900.0,38.8631,39.2935,38.856,39.2361,204900.0
2010-08-12 11:00:00,54.68,54.89,54.54,54.89,149500.0,39.2218,39.3724,39.1214,39.3724,149500.0
2010-08-12 11:30:00,54.88,55.01,54.74,54.79,80800.0,39.3652,39.4585,39.2648,39.3007,80800.0
2010-08-12 12:00:00,54.78,54.98,54.7,54.96,73700.0,39.2935,39.437,39.2361,39.4226,73700.0
2010-08-12 12:30:00,54.96,54.96,54.83,54.88,94500.0,39.4226,39.4226,39.3294,39.3652,94500.0
2010-08-12 13:00:00,54.89,55.1,54.89,55.03,102400.0,39.3724,39.5231,39.3724,39.4728,102400.0
2010-08-12 13:30:00,55.05,55.06,54.56,54.56,109100.0,39.4872,39.4944,39.1357,39.1357,109100.0
2010-08-12 14:00:00,54.57,54.82,54.55,54.8,115700.0,39.1429,39.3222,39.1285,39.3079,115700.0
2010-08-12 14:30:00,54.77,54.85,54.66,54.81,118100.0,39.2863,39.3437,39.2074,39.315,118100.0
2010-08-12 15:00:00,54.81,55.11,54.81,55.01,198700.0,39.315,39.5302,39.315,39.4585,198700.0
2010-08-12 15:30:00,55.01,55.11,54.79,54.92,360200.0,39.4585,39.5302,39.3007,39.3939,360200.0
2010-08-13 09:30:00,54.64,55.06,54.5,55.01,134100.0,39.1931,39.4944,39.0927,39.4585,134100.0
2010-08-13 10:00:00,55.06,55.25,54.86,55.08,114900.0,39.4944,39.6306,39.3509,39.5087,114900.0
2010-08-13 10:30:00,55.1,55.15,54.9,55.09,102100.0,39.5231,39.5589,39.3796,39.5159,102100.0
2010-08-13 11:00:00,55.08,55.19,54.86,54.91,78500.0,39.5087,39.5876,39.3509,39.3868,78500.0
2010-08-13 11:30:00,54.91,54.94,54.61,54.63,113200.0,39.3868,39.4083,39.1716,39.1859,113200.0
2010-08-13 12:00:00,54.64,54.77,54.64,54.76,121700.0,39.1931,39.2863,39.1931,39.2792,121700.0
2010-08-13 12:30:00,54.76,54.86,54.69,54.81,88200.0,39.2792,39.3509,39.229,39.315,88200.0
2010-08-13 13:00:00,54.82,54.9,54.79,54.79,66600.0,39.3222,39.3796,39.3007,39.3007,66600.0
2010-08-13 13:30:00,54.8,54.9,54.78,54.8,64900.0,39.3079,39.3796,39.2935,39.3079,64900.0
2010-08-13 14:00:00,54.8,54.86,54.73,54.81,85000.0,39.3079,39.3509,39.2577,39.315,85000.0
2010-08-13 14:30:00,54.81,54.84,54.62,54.68,129300.0,39.315,39.3366,39.1788,39.2218,129300.0
2010-08-13 15:00:00,54.67,54.8,54.65,54.72,123400.0,39.2146,39.3079,39.2003,39.2505,123400.0
2010-08-13 15:30:00,54.72,54.8,54.57,54.66,334200.0,39.2505,39.3079,39.1429,39.2074,334200.0
2010-08-16 09:30:00,54.26,54.31,53.99,54.19,132600.0,38.9205,38.9564,38.7269,38.8703,132600.0
2010-08-16 10:00:00,54.17,54.78,54.13,54.74,127400.0,38.856,39.2935,38.8273,39.2648,127400.0
2010-08-16 10:30:00,54.76,54.79,54.58,54.6,81000.0,39.2792,39.3007,39.1501,39.1644,81000.0
2010-08-16 11:00:00,54.62,54.62,54.38,54.56,89800.0,39.1788,39.1788,39.0066,39.1357,89800.0
2010-08-16 11:30:00,54.55,54.66,54.41,54.55,135300.0,39.1285,39.2074,39.0281,39.1285,135300.0
2010-08-16 12:00:00,54.54,54.62,54.41,54.58,50000.0,39.1214,39.1788,39.0281,39.1501,50000.0
2010-08-16 12:30:00,54.58,54.61,54.51,54.59,100800.0,39.1501,39.1716,39.0998,39.1572,100800.0
2010-08-16 13:00:00,54.6,54.67,54.53,54.54,81400.0,39.1644,39.2146,39.1142,39.1214,81400.0
2010-08-16 13:30:00,54.54,54.57,54.43,54.47,67600.0,39.1214,39.1429,39.0425,39.0712,67600.0
2010-08-16 14:00:00,54.48,54.6,54.4,54.55,83700.0,39.0783,39.1644,39.0209,39.1285,83700.0
2010-08-16 14:30:00,54.55,54.6,54.32,54.4,141700.0,39.1285,39.1644,38.9636,39.0209,141700.0
2010-08-16 15:00:00,54.4,54.48,54.3,54.45,165300.0,39.0209,39.0783,38.9492,39.0568,165300.0
2010-08-16 15:30:00,54.44,54.64,54.41,54.51,358300.0,39.0496,39.1931,39.0281,39.0998,358300.0
2010-08-17 09:30:00,55.28,55.54,55.12,55.4,251100.0,39.6522,39.8387,39.5374,39.7382,251100.0
2010-08-17 10:00:00,55.4,55.7,55.32,55.46,181800.0,39.7382,39.9534,39.6809,39.7813,181800.0
2010-08-17 10:30:00,55.47,55.85,55.46,55.74,105800.0,39.7885,40.061,39.7813,39.9821,105800.0
2010-08-17 11:00:00,55.75,55.87,55.73,55.77,162900.0,39.9893,40.0754,39.975,40.0036,162900.0
2010-08-17 11:30:00,55.78,56.18,55.76,56.11,186600.0,40.0108,40.2977,39.9965,40.2475,186600.0
2010-08-17 12:00:00,56.11,56.19,55.97,55.97,203400.0,40.2475,40.3049,40.1471,40.1471,203400.0
2010-08-17 12:30:00,55.97,55.98,55.8,55.8,75000.0,40.1471,40.1543,40.0252,40.0252,75000.0
2010-08-17 13:00:00,55.8,56.11,55.8,56.11,107000.0,40.0252,40.2475,40.0252,40.2475,107000.0
2010-08-17 13:30:00,56.11,56.14,55.75,55.79,145600.0,40.2475,40.269,39.9893,40.018,145600.0
2010-08-17 14:00:00,55.79,55.86,55.7,55.86,153400.0,40.018,40.0682,39.9534,40.0682,153400.0
2010-08-17 14:30:00,55.86,55.93,55.79,55.82,157900.0,40.0682,40.1184,40.018,40.0395,157900.0
2010-08-17 15:00:00,55.82,55.91,55.67,55.8,227100.0,40.0395,40.1041,39.9319,40.0252,227100.0
2010-08-17 15:30:00,55.81,55.81,55.47,55.5,369700.0,40.0323,40.0323,39.7885,39.81,369700.0
2010-08-18 09:30:00,55.5,55.5,55.06,55.4,97900.0,39.81,39.81,39.4944,39.7382,97900.0
2010-08-18 10:00:00,55.4,55.76,55.16,55.21,181900.0,39.7382,39.9965,39.5661,39.602,181900.0
2010-08-18 10:30:00,55.21,55.58,55.21,55.46,139100.0,39.602,39.8674,39.602,39.7813,139100.0
2010-08-18 11:00:00,55.47,55.84,55.45,55.66,121000.0,39.7885,40.0539,39.7741,39.9247,121000.0
2010-08-18 11:30:00,55.68,55.98,55.64,55.85,133100.0,39.9391,40.1543,39.9104,40.061,133100.0
2010-08-18 12:00:00,55.85,55.89,55.7,55.83,103100.0,40.061,40.0897,39.9534,40.0467,103100.0
2010-08-18 12:30:00,55.83,55.95,55.69,55.9,144400.0,40.0467,40.1328,39.9463,40.0969,144400.0
2010-08-18 13:00:00,55.9,56.15,55.87,56.13,120700.0,40.0969,40.2762,40.0754,40.2619,120700.0
2010-08-18 13:30:00,56.13,56.29,56.13,56.23,153200.0,40.2619,40.3766,40.2619,40.3336,153200.0
2010-08-18 14:00:00,56.23,56.32,56.1,56.2,103200.0,40.3336,40.3982,40.2404,40.3121,103200.0
2010-08-18 14:30:00,56.2,56.27,56.11,56.2,119100.0,40.3121,40.3623,40.2475,40.3121,119100.0
2010-08-18 15:00:00,56.21,56.27,56.05,56.14,201000.0,40.3193,40.3623,40.2045,40.269,201000.0
2010-08-18 15:30:00,56.13,56.27,56.04,56.06,307100.0,40.2619,40.3623,40.1973,40.2117,307100.0
2010-08-19 09:30:00,55.86,55.88,55.16,55.28,161800.0,40.0682,40.0825,39.5661,39.6522,161800.0
2010-08-19 10:00:00,55.24,55.25,54.44,54.56,262500.0,39.6235,39.6306,39.0496,39.1357,262500.0
2010-08-19 10:30:00,54.57,54.69,54.15,54.3,263300.0,39.1429,39.229,38.8416,38.9492,263300.0
2010-08-19 11:00:00,54.29,54.37,54.11,54.28,156000.0,38.942,38.9994,38.8129,38.9349,156000.0
2010-08-19 11:30:00,54.28,54.28,53.73,53.97,251600.0,38.9349,38.9349,38.5404,38.7125,251600.0
2010-08-19 12:00:00,53.94,54.04,53.76,53.93,160300.0,38.691,38.7627,38.5619,38.6838,160300.0
2010-08-19 12:30:00,53.93,54.17,53.91,54.09,152800.0,38.6838,38.856,38.6695,38.7986,152800.0
2010-08-19 13:00:00,54.12,54.26,54.09,54.24,106000.0,38.8201,38.9205,38.7986,38.9062,106000.0
2010-08-19 13:30:00,54.25,54.3,54.1,54.1,79800.0,38.9134,38.9492,38.8058,38.8058,79800.0
2010-08-19 14:00:00,54.1,54.37,53.96,54.27,123600.0,38.8058,38.9994,38.7053,38.9277,123600.0
2010-08-19 14:30:00,54.27,54.36,54.15,54.22,200800.0,38.9277,38.9923,38.8416,38.8918,200800.0
2010-08-19 15:00:00,54.22,54.62,54.18,54.45,234900.0,38.8918,39.1788,38.8631,39.0568,234900.0
2010-08-19 15:30:00,54.44,54.63,54.39,54.53,575900.0,39.0496,39.1859,39.0138,39.1142,575900.0
2010-08-20 09:30:00,54.16,54.55,53.79,54.13,506600.0,38.8488,39.1285,38.5834,38.8273,506600.0
2010-08-20 10:00:00,54.14,54.17,53.73,53.81,185900.0,38.8344,38.856,38.5404,38.5977,185900.0
2010-08-20 10:30:00,53.83,54.1,53.8,53.84,122400.0,38.6121,38.8058,38.5906,38.6193,122400.0
2010-08-20 11:00:00,53.82,53.92,53.64,53.75,131200.0,38.6049,38.6766,38.4758,38.5547,131200.0
2010-08-20 11:30:00,53.74,53.75,53.35,53.38,165200.0,38.5475,38.5547,38.2678,38.2893,165200.0
2010-08-20 12:00:00,53.4,53.68,53.4,53.6,84400.0,38.3036,38.5045,38.3036,38.4471,84400.0
2010-08-20 12:30:00,53.61,53.93,53.6,53.88,171500.0,38.4543,38.6838,38.4471,38.648,171500.0
2010-08-20 13:00:00,53.88,53.98,53.81,53.92,105500.0,38.648,38.7197,38.5977,38.6766,105500.0
2010-08-20 13:30:00,53.93,54.06,53.76,53.94,147700.0,38.6838,38.7771,38.5619,38.691,147700.0
2010-08-20 14:00:00,53.95,54.21,53.94,54.12,118200.0,38.6982,38.8847,38.691,38.8201,118200.0
2010-08-20 14:30:00,54.11,54.43,54.1,54.37,155000.0,38.8129,39.0425,38.8058,38.9994,155000.0
2010-08-20 15:00:00,54.37,54.42,54.25,54.39,167100.0,38.9994,39.0353,38.9134,39.0138,167100.0
2010-08-20 15:30:00,54.38,54.51,54.31,54.41,342800.0,39.0066,39.0998,38.9564,39.0281,342800.0
2010-08-23 09:30:00,54.81,54.81,54.3,54.64,177800.0,39.315,39.315,38.9492,39.1931,177800.0
2010-08-23 10:00:00,54.62,54.68,54.25,54.28,117600.0,39.1788,39.2218,38.9134,38.9349,117600.0
2010-08-23 10:30:00,54.28,54.45,53.81,53.85,170500.0,38.9349,39.0568,38.5977,38.6264,170500.0
2010-08-23 11:00:00,53.85,53.98,53.53,53.6,186600.0,38.6264,38.7197,38.3969,38.4471,186600.0
2010-08-23 11:30:00,53.6,53.69,53.29,53.34,451400.0,38.4471,38.5117,38.2247,38.2606,451400.0
2010-08-23 12:00:00,53.32,53.59,53.32,53.55,119500.0,38.2463,38.4399,38.2463,38.4112,119500.0
2010-08-23 12:30:00,53.56,53.63,53.49,53.56,116100.0,38.4184,38.4686,38.3682,38.4184,116100.0
2010-08-23 13:00:00,53.56,53.61,53.44,53.61,89900.0,38.4184,38.4543,38.3323,38.4543,89900.0
2010-08-23 13:30:00,53.61,53.65,53.36,53.64,157600.0,38.4543,38.483,38.275,38.4758,157600.0
2010-08-23 14:00:00,53.64,53.85,53.59,53.63,158100.0,38.4758,38.6264,38.4399,38.4686,158100.0
2010-08-23 14:30:00,53.63,53.8,53.62,53.68,160000.0,38.4686,38.5906,38.4615,38.5045,160000.0
2010-08-23 15:00:00,53.68,53.82,53.54,53.58,230900.0,38.5045,38.6049,38.4041,38.4328,230900.0
2010-08-23 15:30:00,53.58,53.65,53.38,53.45,376300.0,38.4328,38.483,38.2893,38.3395,376300.0
2010-08-24 09:30:00,52.72,52.72,51.99,52.05,295100.0,37.8159,37.8159,37.2923,37.3353,295100.0
2010-08-24 10:00:00,52.05,52.08,51.56,51.86,391500.0,37.3353,37.3568,36.9838,37.199,391500.0
2010-08-24 10:30:00,51.86,52.0,51.53,52.0,233300.0,37.199,37.2994,36.9623,37.2994,233300.0
2010-08-24 11:00:00,52.0,52.35,52.0,52.35,230800.0,37.2994,37.5505,37.2994,37.5505,230800.0
2010-08-24 11:30:00,52.36,52.78,52.36,52.65,209200.0,37.5577,37.8589,37.5577,37.7657,209200.0
2010-08-24 12:00:00,52.64,52.84,52.63,52.72,268600.0,37.7585,37.902,37.7513,37.8159,268600.0
2010-08-24 12:30:00,52.74,52.86,52.69,52.83,266800.0,37.8302,37.9163,37.7944,37.8948,266800.0
2010-08-24 13:00:00,52.84,53.05,52.8,53.05,363000.0,37.902,38.0526,37.8733,38.0526,363000.0
2010-08-24 13:30:00,53.08,53.11,52.52,52.59,218500.0,38.0741,38.0956,37.6724,37.7226,218500.0
2010-08-24 14:00:00,52.58,52.75,52.55,52.63,128000.0,37.7155,37.8374,37.6939,37.7513,128000.0
2010-08-24 14:30:00,52.64,52.91,52.58,52.89,198400.0,37.7585,37.9522,37.7155,37.9378,198400.0
2010-08-24 15:00:00,52.88,53.12,52.83,53.04,226000.0,37.9307,38.1028,37.8948,38.0454,226000.0
2010-08-24 15:30:00,53.04,53.09,52.67,52.72,523400.0,38.0454,38.0813,37.78,37.8159,523400.0
2010-08-25 09:30:00,52.16,52.39,51.84,51.95,264800.0,37.4142,37.5792,37.1847,37.2636,264800.0
2010-08-25 10:00:00,51.91,52.47,51.71,52.47,274700.0,37.2349,37.6366,37.0914,37.6366,274700.0
2010-08-25 10:30:00,52.47,52.99,52.26,52.94,280300.0,37.6366,38.0096,37.4859,37.9737,280300.0
2010-08-25 11:00:00,52.94,53.08,52.59,53.07,245400.0,37.9737,38.0741,37.7226,38.0669,245400.0
2010-08-25 11:30:00,53.06,53.08,52.96,53.02,154200.0,38.0598,38.0741,37.988,38.0311,154200.0
2010-08-25 12:00:00,53.01,53.18,52.97,53.16,166100.0,38.0239,38.1458,37.9952,38.1315,166100.0
2010-08-25 12:30:00,53.16,53.25,53.0,53.1,136900.0,38.1315,38.1961,38.0167,38.0885,136900.0
2010-08-25 13:00:00,53.1,53.25,53.0,53.03,103200.0,38.0885,38.1961,38.0167,38.0382,103200.0
2010-08-25 13:30:00,53.03,53.11,53.0,53.05,82400.0,38.0382,38.0956,38.0167,38.0526,82400.0
2010-08-25 14:00:00,53.06,53.1,52.85,52.86,272800.0,38.0598,38.0885,37.9091,37.9163,272800.0
2010-08-25 14:30:00,52.87,53.28,52.79,53.17,388900.0,37.9235,38.2176,37.8661,38.1387,388900.0
2010-08-25 15:00:00,53.18,53.26,52.99,53.01,355900.0,38.1458,38.2032,38.0096,38.0239,355900.0
2010-08-25 15:30:00,53.0,53.34,53.0,53.05,548200.0,38.0167,38.2606,38.0167,38.0526,548200.0
2010-08-26 09:30:00,53.41,53.73,53.16,53.7,206500.0,38.3108,38.5404,38.1315,38.5188,206500.0
2010-08-26 10:00:00,53.71,54.01,53.63,53.81,213900.0,38.526,38.7412,38.4686,38.5977,213900.0
2010-08-26 10:30:00,53.83,53.92,53.69,53.77,104300.0,38.6121,38.6766,38.5117,38.569,104300.0
2010-08-26 11:00:00,53.75,53.76,53.4,53.61,130000.0,38.5547,38.5619,38.3036,38.4543,130000.0
2010-08-26 11:30:00,53.61,53.61,53.28,53.5,162500.0,38.4543,38.4543,38.2176,38.3754,162500.0
2010-08-26 12:00:00,53.5,53.55,53.33,53.48,42100.0,38.3754,38.4112,38.2534,38.361,42100.0
2010-08-26 12:30:00,53.49,53.51,53.32,53.51,121100.0,38.3682,38.3826,38.2463,38.3826,121100.0
2010-08-26 13:00:00,53.52,53.55,53.34,53.5,70700.0,38.3897,38.4112,38.2606,38.3754,70700.0
2010-08-26 13:30:00,53.5,53.57,53.32,53.33,80500.0,38.3754,38.4256,38.2463,38.2534,80500.0
2010-08-26 14:00:00,53.32,53.46,53.14,53.18,127600.0,38.2463,38.3467,38.1172,38.1458,127600.0
2010-08-26 14:30:00,53.19,53.19,52.95,53.01,197000.0,38.153,38.153,37.9809,38.0239,197000.0
2010-08-26 15:00:00,53.0,53.37,52.99,53.2,199100.0,38.0167,38.2821,38.0096,38.1602,199100.0
2010-08-26 15:30:00,53.2,53.41,53.05,53.09,428300.0,38.1602,38.3108,38.0526,38.0813,428300.0
2010-08-27 09:30:00,53.54,53.72,53.26,53.4,154300.0,38.4041,38.5332,38.2032,38.3036,154300.0
2010-08-27 10:00:00,53.41,53.78,53.0,53.73,225500.0,38.3108,38.5762,38.0167,38.5404,225500.0
2010-08-27 10:30:00,53.74,53.97,53.59,53.67,121500.0,38.5475,38.7125,38.4399,38.4973,121500.0
2010-08-27 11:00:00,53.68,54.32,53.68,54.28,157300.0,38.5045,38.9636,38.5045,38.9349,157300.0
2010-08-27 11:30:00,54.32,54.41,54.26,54.29,125300.0,38.9636,39.0281,38.9205,38.942,125300.0
2010-08-27 12:00:00,54.29,54.39,54.2,54.31,113400.0,38.942,39.0138,38.8775,38.9564,113400.0
2010-08-27 12:30:00,54.31,54.37,54.03,54.08,103300.0,38.9564,38.9994,38.7555,38.7914,103300.0
2010-08-27 13:00:00,54.06,54.19,53.96,54.19,103900.0,38.7771,38.8703,38.7053,38.8703,103900.0
2010-08-27 13:30:00,54.22,54.44,54.17,54.35,171400.0,38.8918,39.0496,38.856,38.9851,171400.0
2010-08-27 14:00:00,54.35,54.42,54.11,54.34,152900.0,38.9851,39.0353,38.8129,38.9779,152900.0
2010-08-27 14:30:00,54.36,54.59,54.33,54.43,144200.0,38.9923,39.1572,38.9707,39.0425,144200.0
2010-08-27 15:00:00,54.43,54.55,54.26,54.5,192900.0,39.0425,39.1285,38.9205,39.0927,192900.0
2010-08-27 15:30:00,54.51,54.64,54.42,54.54,365600.0,39.0998,39.1931,39.0353,39.1214,365600.0
2010-08-30 09:30:00,54.46,54.95,54.32,54.76,84500.0,39.064,39.4155,38.9636,39.2792,84500.0
2010-08-30 10:00:00,54.74,54.74,54.17,54.2,112400.0,39.2648,39.2648,38.856,38.8775,112400.0
2010-08-30 10:30:00,54.2,54.34,54.04,54.28,155200.0,38.8775,38.9779,38.7627,38.9349,155200.0
2010-08-30 11:00:00,54.28,54.3,53.86,54.0,108600.0,38.9349,38.9492,38.6336,38.734,108600.0
2010-08-30 11:30:00,54.0,54.0,53.67,53.83,70100.0,38.734,38.734,38.4973,38.6121,70100.0
2010-08-30 12:00:00,53.82,53.88,53.76,53.84,61100.0,38.6049,38.648,38.5619,38.6193,61100.0
2010-08-30 12:30:00,53.84,54.15,53.77,53.96,85100.0,38.6193,38.8416,38.569,38.7053,85100.0
2010-08-30 13:00:00,53.95,53.99,53.72,53.76,117300.0,38.6982,38.7269,38.5332,38.5619,117300.0
2010-08-30 13:30:00,53.75,53.9,53.74,53.83,98500.0,38.5547,38.6623,38.5475,38.6121,98500.0
2010-08-30 14:00:00,53.84,53.9,53.72,53.86,110700.0,38.6193,38.6623,38.5332,38.6336,110700.0
2010-08-30 14:30:00,53.85,53.99,53.77,53.99,132500.0,38.6264,38.7269,38.569,38.7269,132500.0
2010-08-30 15:00:00,53.98,54.03,53.77,53.8,160000.0,38.7197,38.7555,38.569,38.5906,160000.0
2010-08-30 15:30:00,53.79,53.85,53.49,53.5,404100.0,38.5834,38.6264,38.3682,38.3754,404100.0
2010-08-31 09:30:00,53.23,53.81,53.07,53.71,346000.0,38.1817,38.5977,38.0669,38.526,346000.0
2010-08-31 10:00:00,53.73,54.36,53.73,54.18,291200.0,38.5404,38.9923,38.5404,38.8631,291200.0
2010-08-31 10:30:00,54.17,54.37,53.82,54.29,259200.0,38.856,38.9994,38.6049,38.942,259200.0
2010-08-31 11:00:00,54.29,54.45,54.08,54.27,176000.0,38.942,39.0568,38.7914,38.9277,176000.0
2010-08-31 11:30:00,54.24,54.47,54.21,54.36,120500.0,38.9062,39.0712,38.8847,38.9923,120500.0
2010-08-31 12:00:00,54.37,54.41,54.24,54.27,88200.0,38.9994,39.0281,38.9062,38.9277,88200.0
2010-08-31 12:30:00,54.28,54.35,54.02,54.02,134900.0,38.9349,38.9851,38.7484,38.7484,134900.0
2010-08-31 13:00:00,54.02,54.25,54.01,54.1,120600.0,38.7484,38.9134,38.7412,38.8058,120600.0
2010-08-31 13:30:00,54.11,54.14,53.85,53.87,181000.0,38.8129,38.8344,38.6264,38.6408,181000.0
2010-08-31 14:00:00,53.87,54.14,53.58,53.66,248000.0,38.6408,38.8344,38.4328,38.4901,248000.0
2010-08-31 14:30:00,53.67,53.69,53.34,53.45,221000.0,38.4973,38.5117,38.2606,38.3395,221000.0
2010-08-31 15:00:00,53.44,53.63,53.42,53.47,277900.0,38.3323,38.4686,38.318,38.3539,277900.0
2010-08-31 15:30:00,53.48,53.83,53.41,53.68,672100.0,38.361,38.6121,38.3108,38.5045,672100.0
2010-09-01 09:30:00,54.34,54.79,54.25,54.64,394500.0,38.9779,39.3007,38.9134,39.1931,394500.0
2010-09-01 10:00:00,54.68,55.63,54.64,55.37,482700.0,39.2218,39.9032,39.1931,39.7167,482700.0
2010-09-01 10:30:00,55.37,55.72,55.35,55.59,284200.0,39.7167,39.9678,39.7024,39.8745,284200.0
2010-09-01 11:00:00,55.6,55.64,55.27,55.37,230700.0,39.8817,39.9104,39.645,39.7167,230700.0
2010-09-01 11:30:00,55.38,55.85,55.38,55.69,164200.0,39.7239,40.061,39.7239,39.9463,164200.0
2010-09-01 12:00:00,55.69,55.81,55.65,55.68,173800.0,39.9463,40.0323,39.9176,39.9391,173800.0
2010-09-01 12:30:00,55.68,55.77,55.67,55.75,154100.0,39.9391,40.0036,39.9319,39.9893,154100.0
2010-09-01 13:00:00,55.74,55.87,55.7,55.84,116800.0,39.9821,40.0754,39.9534,40.0539,116800.0
2010-09-01 13:30:00,55.83,56.0,55.8,55.9,118100.0,40.0467,40.1686,40.0252,40.0969,118100.0
2010-09-01 14:00:00,55.9,55.95,55.77,55.82,200000.0,40.0969,40.1328,40.0036,40.0395,200000.0
2010-09-01 14:30:00,55.82,55.88,55.71,55.86,214500.0,40.0395,40.0825,39.9606,40.0682,214500.0
2010-09-01 15:00:00,55.86,56.03,55.8,55.99,316200.0,40.0682,40.1901,40.0252,40.1614,316200.0
2010-09-01 15:30:00,55.99,56.2,55.92,56.05,448500.0,40.1614,40.3121,40.1112,40.2045,448500.0
2010-09-02 09:30:00,56.0,56.54,55.94,56.47,190300.0,40.1686,40.556,40.1256,40.5058,190300.0
2010-09-02 10:00:00,56.47,56.59,56.26,56.32,220300.0,40.5058,40.5918,40.3551,40.3982,220300.0
2010-09-02 10:30:00,56.32,56.49,56.21,56.45,191100.0,40.3982,40.5201,40.3193,40.4914,191100.0
2010-09-02 11:00:00,56.48,56.54,56.35,56.38,139400.0,40.5129,40.556,40.4197,40.4412,139400.0
2010-09-02 11:30:00,56.4,56.58,56.35,56.46,78400.0,40.4555,40.5847,40.4197,40.4986,78400.0
2010-09-02 12:00:00,56.46,56.54,56.4,56.5,78500.0,40.4986,40.556,40.4555,40.5273,78500.0
2010-09-02 12:30:00,56.5,56.57,56.35,56.38,61200.0,40.5273,40.5775,40.4197,40.4412,61200.0
2010-09-02 13:00:00,56.39,56.64,56.36,56.5,55200.0,40.4484,40.6277,40.4268,40.5273,55200.0
2010-09-02 13:30:00,56.49,56.7,56.46,56.65,99900.0,40.5201,40.6707,40.4986,40.6349,99900.0
2010-09-02 14:00:00,56.65,56.98,56.63,56.77,200200.0,40.6349,40.8716,40.6205,40.7209,200200.0
2010-09-02 14:30:00,56.78,56.89,56.78,56.81,144100.0,40.7281,40.807,40.7281,40.7496,144100.0
2010-09-02 15:00:00,56.81,56.93,56.72,56.93,192600.0,40.7496,40.8357,40.6851,40.8357,192600.0
2010-09-02 15:30:00,56.93,57.11,56.87,57.09,438000.0,40.8357,40.9648,40.7927,40.9505,438000.0
2010-09-03 09:30:00,57.51,58.62,57.51,58.59,266300.0,41.2517,42.0479,41.2517,42.0264,266300.0
2010-09-03 10:00:00,58.59,58.6,57.8,57.84,317800.0,42.0264,42.0336,41.4598,41.4884,317800.0
2010-09-03 10:30:00,57.84,57.85,57.36,57.53,228500.0,41.4884,41.4956,41.1441,41.2661,228500.0
2010-09-03 11:00:00,57.51,57.97,57.44,57.93,103800.0,41.2517,41.5817,41.2015,41.553,103800.0
2010-09-03 11:30:00,57.93,58.0,57.89,57.97,136200.0,41.553,41.6032,41.5243,41.5817,136200.0
2010-09-03 12:00:00,57.96,58.09,57.86,57.92,50100.0,41.5745,41.6678,41.5028,41.5458,50100.0
2010-09-03 12:30:00,57.91,58.0,57.87,58.0,78900.0,41.5387,41.6032,41.51,41.6032,78900.0
2010-09-03 13:00:00,58.0,58.11,57.94,57.96,74300.0,41.6032,41.6821,41.5602,41.5745,74300.0
2010-09-03 13:30:00,57.96,58.14,57.93,58.1,77600.0,41.5745,41.7036,41.553,41.6749,77600.0
2010-09-03 14:00:00,58.11,58.12,57.97,58.03,127100.0,41.6821,41.6893,41.5817,41.6247,127100.0
2010-09-03 14:30:00,58.03,58.13,57.91,57.91,145000.0,41.6247,41.6965,41.5387,41.5387,145000.0
2010-09-03 15:00:00,57.92,57.96,57.81,57.87,161600.0,41.5458,41.5745,41.4669,41.51,161600.0
2010-09-03 15:30:00,57.88,57.92,57.69,57.88,383200.0,41.5171,41.5458,41.3809,41.5171,383200.0
2010-09-07 09:30:00,57.62,57.81,57.35,57.35,267700.0,41.3306,41.4669,41.137,41.137,267700.0
2010-09-07 10:00:00,57.34,58.13,57.18,57.98,262900.0,41.1298,41.6965,41.015,41.5889,262900.0
2010-09-07 10:30:00,57.99,58.0,57.49,57.61,149700.0,41.596,41.6032,41.2374,41.3235,149700.0
2010-09-07 11:00:00,57.62,57.79,57.49,57.71,139900.0,41.3306,41.4526,41.2374,41.3952,139900.0
2010-09-07 11:30:00,57.7,57.85,57.43,57.84,292300.0,41.388,41.4956,41.1944,41.4884,292300.0
2010-09-07 12:00:00,57.83,57.97,57.45,57.58,212300.0,41.4813,41.5817,41.2087,41.3019,212300.0
2010-09-07 12:30:00,57.58,57.75,57.56,57.75,134400.0,41.3019,41.4239,41.2876,41.4239,134400.0
2010-09-07 13:00:00,57.74,57.9,57.61,57.85,110900.0,41.4167,41.5315,41.3235,41.4956,110900.0
2010-09-07 13:30:00,57.85,58.0,57.83,57.93,104000.0,41.4956,41.6032,41.4813,41.553,104000.0
2010-09-07 14:00:00,57.93,58.06,57.88,57.98,116700.0,41.553,41.6463,41.5171,41.5889,116700.0
2010-09-07 14:30:00,57.98,58.01,57.75,57.87,162400.0,41.5889,41.6104,41.4239,41.51,162400.0
2010-09-07 15:00:00,57.85,57.86,57.59,57.67,177200.0,41.4956,41.5028,41.3091,41.3665,177200.0
2010-09-07 15:30:00,57.68,57.81,57.52,57.62,317400.0,41.3737,41.4669,41.2589,41.3306,317400.0
2010-09-08 09:30:00,57.71,58.15,57.59,58.06,227100.0,41.3952,41.7108,41.3091,41.6463,227100.0
2010-09-08 10:00:00,58.08,58.47,58.08,58.27,182100.0,41.6606,41.9403,41.6606,41.7969,182100.0
2010-09-08 10:30:00,58.27,58.64,58.2,58.39,199300.0,41.7969,42.0623,41.7467,41.883,199300.0
2010-09-08 11:00:00,58.4,58.49,58.3,58.3,177500.0,41.8901,41.9547,41.8184,41.8184,177500.0
2010-09-08 11:30:00,58.32,58.37,58.16,58.17,91600.0,41.8327,41.8686,41.718,41.7252,91600.0
2010-09-08 12:00:00,58.19,58.3,58.15,58.29,90500.0,41.7395,41.8184,41.7108,41.8112,90500.0
2010-09-08 12:30:00,58.3,58.52,58.29,58.41,102900.0,41.8184,41.9762,41.8112,41.8973,102900.0
2010-09-08 13:00:00,58.41,58.46,58.16,58.31,176800.0,41.8973,41.9332,41.718,41.8256,176800.0
2010-09-08 13:30:00,58.31,58.44,58.18,58.36,191900.0,41.8256,41.9188,41.7323,41.8614,191900.0
2010-09-08 14:00:00,58.34,58.34,58.07,58.3,212600.0,41.8471,41.8471,41.6534,41.8184,212600.0
2010-09-08 14:30:00,58.3,58.53,58.24,58.5,198700.0,41.8184,41.9834,41.7754,41.9619,198700.0
2010-09-08 15:00:00,58.51,58.6,58.37,58.38,260900.0,41.969,42.0336,41.8686,41.8758,260900.0
2010-09-08 15:30:00,58.37,58.47,58.21,58.36,380800.0,41.8686,41.9403,41.7538,41.8614,380800.0
2010-09-09 09:30:00,58.98,59.03,58.33,58.57,200500.0,42.3062,42.342,41.8399,42.0121,200500.0
2010-09-09 10:00:00,58.55,58.57,57.79,58.19,238600.0,41.9977,42.0121,41.4526,41.7395,238600.0
2010-09-09 10:30:00,58.18,58.25,57.93,57.97,128800.0,41.7323,41.7825,41.553,41.5817,128800.0
2010-09-09 11:00:00,57.97,58.26,57.97,58.24,98900.0,41.5817,41.7897,41.5817,41.7754,98900.0
2010-09-09 11:30:00,58.25,58.27,57.85,57.85,110500.0,41.7825,41.7969,41.4956,41.4956,110500.0
2010-09-09 12:00:00,57.86,58.2,57.84,58.19,69300.0,41.5028,41.7467,41.4884,41.7395,69300.0
2010-09-09 12:30:00,58.19,58.23,57.78,57.78,84500.0,41.7395,41.7682,41.4454,41.4454,84500.0
2010-09-09 13:00:00,57.77,57.89,57.67,57.67,73100.0,41.4382,41.5243,41.3665,41.3665,73100.0
2010-09-09 13:30:00,57.68,57.84,57.59,57.66,116800.0,41.3737,41.4884,41.3091,41.3593,116800.0
2010-09-09 14:00:00,57.67,57.85,57.67,57.7,105500.0,41.3665,41.4956,41.3665,41.388,105500.0
2010-09-09 14:30:00,57.68,57.91,57.68,57.89,100300.0,41.3737,41.5387,41.3737,41.5243,100300.0
2010-09-09 15:00:00,57.88,58.11,57.86,58.1,162600.0,41.5171,41.6821,41.5028,41.6749,162600.0
2010-09-09 15:30:00,58.1,58.18,57.89,57.98,267500.0,41.6749,41.7323,41.5243,41.5889,267500.0
2010-09-10 09:30:00,58.11,58.56,58.11,58.42,163800.0,41.6821,42.0049,41.6821,41.9045,163800.0
2010-09-10 10:00:00,58.44,58.58,58.27,58.46,124900.0,41.9188,42.0192,41.7969,41.9332,124900.0
2010-09-10 10:30:00,58.47,58.75,58.47,58.68,140400.0,41.9403,42.1412,41.9403,42.091,140400.0
2010-09-10 11:00:00,58.68,58.88,58.56,58.88,157700.0,42.091,42.2344,42.0049,42.2344,157700.0
2010-09-10 11:30:00,58.86,58.89,58.57,58.59,212700.0,42.2201,42.2416,42.0121,42.0264,212700.0
2010-09-10 12:00:00,58.58,58.68,58.53,58.54,199400.0,42.0192,42.091,41.9834,41.9906,199400.0
2010-09-10 12:30:00,58.54,58.6,58.46,58.5,178200.0,41.9906,42.0336,41.9332,41.9619,178200.0
2010-09-10 13:00:00,58.49,58.6,58.48,58.59,93700.0,41.9547,42.0336,41.9475,42.0264,93700.0
2010-09-10 13:30:00,58.58,58.68,58.56,58.67,112800.0,42.0192,42.091,42.0049,42.0838,112800.0
2010-09-10 14:00:00,58.67,58.94,58.62,58.92,167000.0,42.0838,42.2775,42.0479,42.2631,167000.0
2010-09-10 14:30:00,58.92,58.99,58.85,58.95,265000.0,42.2631,42.3133,42.2129,42.2846,265000.0
2010-09-10 15:00:00,58.95,59.0,58.86,58.92,244400.0,42.2846,42.3205,42.2201,42.2631,244400.0
2010-09-10 15:30:00,58.92,58.96,58.74,58.85,272300.0,42.2631,42.2918,42.134,42.2129,272300.0
2010-09-13 09:30:00,59.54,59.64,59.29,59.29,192700.0,42.7079,42.7796,42.5285,42.5285,192700.0
2010-09-13 10:00:00,59.3,59.38,59.08,59.17,187200.0,42.5357,42.5931,42.3779,42.4425,187200.0
2010-09-13 10:30:00,59.18,59.36,59.17,59.24,152000.0,42.4496,42.5787,42.4425,42.4927,152000.0
2010-09-13 11:00:00,59.23,59.45,59.17,59.4,149100.0,42.4855,42.6433,42.4425,42.6074,149100.0
2010-09-13 11:30:00,59.39,59.41,59.2,59.36,155400.0,42.6003,42.6146,42.464,42.5787,155400.0
2010-09-13 12:00:00,59.37,59.37,59.15,59.24,144200.0,42.5859,42.5859,42.4281,42.4927,144200.0
2010-09-13 12:30:00,59.24,59.44,59.17,59.21,90800.0,42.4927,42.6361,42.4425,42.4711,90800.0
2010-09-13 13:00:00,59.22,59.3,59.15,59.21,114200.0,42.4783,42.5357,42.4281,42.4711,114200.0
2010-09-13 13:30:00,59.21,59.25,59.11,59.11,82400.0,42.4711,42.4998,42.3994,42.3994,82400.0
2010-09-13 14:00:00,59.11,59.16,58.95,59.13,162000.0,42.3994,42.4353,42.2846,42.4138,162000.0
2010-09-13 14:30:00,59.12,59.17,59.01,59.03,166200.0,42.4066,42.4425,42.3277,42.342,166200.0
2010-09-13 15:00:00,59.03,59.21,59.0,59.17,163400.0,42.342,42.4711,42.3205,42.4425,163400.0
2010-09-13 15:30:00,59.18,59.32,59.08,59.13,446000.0,42.4496,42.55,42.3779,42.4138,446000.0
2010-09-14 09:30:00,59.12,59.26,58.77,58.95,222200.0,42.4066,42.507,42.1555,42.2846,222200.0
2010-09-14 10:00:00,58.95,59.2,58.77,59.16,179600.0,42.2846,42.464,42.1555,42.4353,179600.0
2010-09-14 10:30:00,59.17,59.26,58.98,59.22,147900.0,42.4425,42.507,42.3062,42.4783,147900.0
2010-09-14 11:00:00,59.21,59.41,59.2,59.31,200600.0,42.4711,42.6146,42.464,42.5429,200600.0
2010-09-14 11:30:00,59.31,59.38,59.16,59.36,124300.0,42.5429,42.5931,42.4353,42.5787,124300.0
2010-09-14 12:00:00,59.36,59.39,59.19,59.33,118700.0,42.5787,42.6003,42.4568,42.5572,118700.0
2010-09-14 12:30:00,59.33,59.33,59.0,59.0,109800.0,42.5572,42.5572,42.3205,42.3205,109800.0
2010-09-14 13:00:00,59.01,59.04,58.8,58.89,119700.0,42.3277,42.3492,42.1771,42.2416,119700.0
2010-09-14 13:30:00,58.89,59.04,58.78,58.87,124000.0,42.2416,42.3492,42.1627,42.2273,124000.0
2010-09-14 14:00:00,58.86,59.01,58.78,58.81,171700.0,42.2201,42.3277,42.1627,42.1842,171700.0
2010-09-14 14:30:00,58.82,59.02,58.81,58.95,123800.0,42.1914,42.3349,42.1842,42.2846,123800.0
2010-09-14 15:00:00,58.95,59.02,58.91,58.96,151400.0,42.2846,42.3349,42.256,42.2918,151400.0
2010-09-14 15:30:00,58.96,59.0,58.77,58.77,353300.0,42.2918,42.3205,42.1555,42.1555,353300.0
2010-09-15 09:30:00,58.59,58.98,58.4,58.98,229000.0,42.0264,42.3062,41.8901,42.3062,229000.0
2010-09-15 10:00:00,58.95,59.28,58.85,59.01,206000.0,42.2846,42.5214,42.2129,42.3277,206000.0
2010-09-15 10:30:00,59.03,59.1,58.86,58.95,165300.0,42.342,42.3922,42.2201,42.2846,165300.0
2010-09-15 11:00:00,58.95,58.97,58.68,58.88,110800.0,42.2846,42.299,42.091,42.2344,110800.0
2010-09-15 11:30:00,58.88,58.99,58.77,58.89,96500.0,42.2344,42.3133,42.1555,42.2416,96500.0
2010-09-15 12:00:00,58.9,59.04,58.88,58.93,94900.0,42.2488,42.3492,42.2344,42.2703,94900.0
2010-09-15 12:30:00,58.94,58.99,58.81,58.93,62300.0,42.2775,42.3133,42.1842,42.2703,62300.0
2010-09-15 13:00:00,58.94,59.03,58.88,58.96,88800.0,42.2775,42.342,42.2344,42.2918,88800.0
2010-09-15 13:30:00,58.96,59.04,58.92,59.02,104500.0,42.2918,42.3492,42.2631,42.3349,104500.0
2010-09-15 14:00:00,59.02,59.03,58.83,58.87,115600.0,42.3349,42.342,42.1986,42.2273,115600.0
2010-09-15 14:30:00,58.87,58.91,58.69,58.9,145700.0,42.2273,42.256,42.0981,42.2488,145700.0
2010-09-15 15:00:00,58.9,59.18,58.87,59.13,197400.0,42.2488,42.4496,42.2273,42.4138,197400.0
2010-09-15 15:30:00,59.13,59.16,58.99,58.99,368400.0,42.4138,42.4353,42.3133,42.3133,368400.0
2010-09-16 09:30:00,58.79,58.95,58.61,58.66,141300.0,42.1699,42.2846,42.0408,42.0766,141300.0
2010-09-16 10:00:00,58.65,58.96,58.35,58.65,138200.0,42.0695,42.2918,41.8543,42.0695,138200.0
2010-09-16 10:30:00,58.63,59.0,58.56,58.9,121400.0,42.0551,42.3205,42.0049,42.2488,121400.0
2010-09-16 11:00:00,58.89,59.05,58.69,58.76,80600.0,42.2416,42.3564,42.0981,42.1484,80600.0
2010-09-16 11:30:00,58.77,58.81,58.53,58.55,52100.0,42.1555,42.1842,41.9834,41.9977,52100.0
2010-09-16 12:00:00,58.55,58.61,58.41,58.45,50000.0,41.9977,42.0408,41.8973,41.926,50000.0
2010-09-16 12:30:00,58.46,58.64,58.45,58.61,50300.0,41.9332,42.0623,41.926,42.0408,50300.0
2010-09-16 13:00:00,58.62,58.62,58.18,58.41,82900.0,42.0479,42.0479,41.7323,41.8973,82900.0
2010-09-16 13:30:00,58.4,58.41,58.18,58.24,104900.0,41.8901,41.8973,41.7323,41.7754,104900.0
2010-09-16 14:00:00,58.24,58.44,58.23,58.38,103300.0,41.7754,41.9188,41.7682,41.8758,103300.0
2010-09-16 14:30:00,58.38,58.45,58.31,58.37,61000.0,41.8758,41.926,41.8256,41.8686,61000.0
2010-09-16 15:00:00,58.37,58.55,58.36,58.52,177100.0,41.8686,41.9977,41.8614,41.9762,177100.0
2010-09-16 15:30:00,58.52,58.54,58.36,58.41,416500.0,41.9762,41.9906,41.8614,41.8973,416500.0
2010-09-17 09:30:00,58.75,58.9,58.06,58.31,649000.0,42.1412,42.2488,41.6463,41.8256,649000.0
2010-09-17 10:00:00,58.32,58.52,58.06,58.46,113300.0,41.8327,41.9762,41.6463,41.9332,113300.0
2010-09-17 10:30:00,58.45,58.54,58.26,58.29,238900.0,41.926,41.9906,41.7897,41.8112,238900.0
2010-09-17 11:00:00,58.3,58.66,58.17,58.2,248600.0,41.8184,42.0766,41.7252,41.7467,248600.0
2010-09-17 11:30:00,58.2,58.52,58.1,58.45,122000.0,41.7467,41.9762,41.6749,41.926,122000.0
2010-09-17 12:00:00,58.46,58.57,58.46,58.56,56200.0,41.9332,42.0121,41.9332,42.0049,56200.0
2010-09-17 12:30:00,58.55,58.64,58.41,58.48,98600.0,41.9977,42.0623,41.8973,41.9475,98600.0
2010-09-17 13:00:00,58.49,58.54,58.29,58.51,121800.0,41.9547,41.9906,41.8112,41.969,121800.0
2010-09-17 13:30:00,58.52,58.7,58.5,58.62,155500.0,41.9762,42.1053,41.9619,42.0479,155500.0
2010-09-17 14:00:00,58.64,58.65,58.47,58.49,141500.0,42.0623,42.0695,41.9403,41.9547,141500.0
2010-09-17 14:30:00,58.49,58.53,58.35,58.38,173400.0,41.9547,41.9834,41.8543,41.8758,173400.0
2010-09-17 15:00:00,58.38,58.38,58.07,58.07,275100.0,41.8758,41.8758,41.6534,41.6534,275100.0
2010-09-17 15:30:00,58.09,58.48,58.08,58.43,534000.0,41.6678,41.9475,41.6606,41.9117,534000.0
2010-09-20 09:30:00,58.65,58.93,58.5,58.88,171000.0,42.0695,42.2703,41.9619,42.2344,171000.0
2010-09-20 10:00:00,58.87,59.28,58.71,59.15,197700.0,42.2273,42.5214,42.1125,42.4281,197700.0
2010-09-20 10:30:00,59.14,59.29,59.07,59.15,160700.0,42.4209,42.5285,42.3707,42.4281,160700.0
2010-09-20 11:00:00,59.15,59.17,58.87,58.9,153000.0,42.4281,42.4425,42.2273,42.2488,153000.0
2010-09-20 11:30:00,58.9,58.97,58.49,58.53,231500.0,42.2488,42.299,41.9547,41.9834,231500.0
2010-09-20 12:00:00,58.54,58.67,58.44,58.51,133000.0,41.9906,42.0838,41.9188,41.969,133000.0
2010-09-20 12:30:00,58.52,58.77,58.47,58.71,128800.0,41.9762,42.1555,41.9403,42.1125,128800.0
2010-09-20 13:00:00,58.71,58.78,58.62,58.64,134200.0,42.1125,42.1627,42.0479,42.0623,134200.0
2010-09-20 13:30:00,58.65,58.77,58.52,58.7,144400.0,42.0695,42.1555,41.9762,42.1053,144400.0
2010-09-20 14:00:00,58.69,58.82,58.65,58.81,156600.0,42.0981,42.1914,42.0695,42.1842,156600.0
2010-09-20 14:30:00,58.81,58.99,58.79,58.91,205100.0,42.1842,42.3133,42.1699,42.256,205100.0
2010-09-20 15:00:00,58.91,58.96,58.83,58.88,247400.0,42.256,42.2918,42.1986,42.2344,247400.0
2010-09-20 15:30:00,58.87,59.01,58.85,58.92,342100.0,42.2273,42.3277,42.2129,42.2631,342100.0
2010-09-21 09:30:00,59.09,59.5,59.09,59.3,158800.0,42.3851,42.6792,42.3851,42.5357,158800.0
2010-09-21 10:00:00,59.29,59.65,59.29,59.53,152000.0,42.5285,42.7868,42.5285,42.7007,152000.0
2010-09-21 10:30:00,59.55,59.59,59.19,59.23,118800.0,42.715,42.7437,42.4568,42.4855,118800.0
2010-09-21 11:00:00,59.23,59.23,59.02,59.04,173400.0,42.4855,42.4855,42.3349,42.3492,173400.0
2010-09-21 11:30:00,59.03,59.09,58.92,59.03,95100.0,42.342,42.3851,42.2631,42.342,95100.0
2010-09-21 12:00:00,59.05,59.11,58.99,58.99,46000.0,42.3564,42.3994,42.3133,42.3133,46000.0
2010-09-21 12:30:00,58.99,59.1,58.97,59.1,63200.0,42.3133,42.3922,42.299,42.3922,63200.0
2010-09-21 13:00:00,59.1,59.22,59.06,59.12,58800.0,42.3922,42.4783,42.3635,42.4066,58800.0
2010-09-21 13:30:00,59.12,59.34,59.06,59.31,137600.0,42.4066,42.5644,42.3635,42.5429,137600.0
2010-09-21 14:00:00,59.3,59.69,59.01,59.64,346700.0,42.5357,42.8154,42.3277,42.7796,346700.0
2010-09-21 14:30:00,59.67,60.0,59.55,59.72,376900.0,42.8011,43.0378,42.715,42.837,376900.0
2010-09-21 15:00:00,59.73,59.77,59.34,59.5,324300.0,42.8441,42.8728,42.5644,42.6792,324300.0
2010-09-21 15:30:00,59.49,59.5,59.16,59.35,368900.0,42.672,42.6792,42.4353,42.5716,368900.0
2010-09-22 09:30:00,59.13,59.4,59.03,59.21,281400.0,42.4138,42.6074,42.342,42.4711,281400.0
2010-09-22 10:00:00,59.2,59.31,58.75,59.1,321500.0,42.464,42.5429,42.1412,42.3922,321500.0
2010-09-22 10:30:00,59.09,59.16,58.9,59.13,263600.0,42.3851,42.4353,42.2488,42.4138,263600.0
2010-09-22 11:00:00,59.14,59.2,58.46,58.6,292900.0,42.4209,42.464,41.9332,42.0336,292900.0
2010-09-22 11:30:00,58.58,58.81,58.43,58.8,142900.0,42.0192,42.1842,41.9117,42.1771,142900.0
2010-09-22 12:00:00,58.81,58.93,58.74,58.8,104400.0,42.1842,42.2703,42.134,42.1771,104400.0
2010-09-22 12:30:00,58.77,58.82,58.68,58.75,70900.0,42.1555,42.1914,42.091,42.1412,70900.0
2010-09-22 13:00:00,58.75,58.89,58.62,58.86,97000.0,42.1412,42.2416,42.0479,42.2201,97000.0
2010-09-22 13:30:00,58.87,59.14,58.87,58.99,136600.0,42.2273,42.4209,42.2273,42.3133,136600.0
2010-09-22 14:00:00,59.0,59.03,58.78,59.0,195500.0,42.3205,42.342,42.1627,42.3205,195500.0
2010-09-22 14:30:00,59.0,59.36,59.0,59.31,243600.0,42.3205,42.5787,42.3205,42.5429,243600.0
2010-09-22 15:00:00,59.3,59.3,58.96,58.97,279600.0,42.5357,42.5357,42.2918,42.299,279600.0
2010-09-22 15:30:00,58.97,59.04,58.86,58.94,350900.0,42.299,42.3492,42.2201,42.2775,350900.0
2010-09-23 09:30:00,58.26,58.26,57.91,57.99,152900.0,41.7897,41.7897,41.5387,41.596,152900.0
2010-09-23 10:00:00,58.01,58.43,58.01,58.38,170900.0,41.6104,41.9117,41.6104,41.8758,170900.0
2010-09-23 10:30:00,58.41,58.63,58.39,58.45,125100.0,41.8973,42.0551,41.883,41.926,125100.0
2010-09-23 11:00:00,58.44,58.68,58.29,58.66,100000.0,41.9188,42.091,41.8112,42.0766,100000.0
2010-09-23 11:30:00,58.66,58.9,58.52,58.52,96100.0,42.0766,42.2488,41.9762,41.9762,96100.0
2010-09-23 12:00:00,58.55,58.59,58.46,58.48,58200.0,41.9977,42.0264,41.9332,41.9475,58200.0
2010-09-23 12:30:00,58.45,58.64,58.42,58.62,72100.0,41.926,42.0623,41.9045,42.0479,72100.0
2010-09-23 13:00:00,58.61,58.68,58.44,58.47,52000.0,42.0408,42.091,41.9188,41.9403,52000.0
2010-09-23 13:30:00,58.46,58.54,58.41,58.5,92300.0,41.9332,41.9906,41.8973,41.9619,92300.0
2010-09-23 14:00:00,58.5,58.56,58.33,58.33,109100.0,41.9619,42.0049,41.8399,41.8399,109100.0
2010-09-23 14:30:00,58.34,58.37,57.97,58.04,171300.0,41.8471,41.8686,41.5817,41.6319,171300.0
2010-09-23 15:00:00,58.05,58.09,57.9,57.94,270000.0,41.6391,41.6678,41.5315,41.5602,270000.0
2010-09-23 15:30:00,57.94,58.07,57.81,57.95,495800.0,41.5602,41.6534,41.4669,41.5673,495800.0
2010-09-24 09:30:00,58.15,59.21,58.15,59.18,553700.0,41.7108,42.4711,41.7108,42.4496,553700.0
2010-09-24 10:00:00,59.11,59.73,59.0,59.66,206000.0,42.3994,42.8441,42.3205,42.7939,206000.0
2010-09-24 10:30:00,59.69,59.89,59.42,59.44,189000.0,42.8154,42.9589,42.6218,42.6361,189000.0
2010-09-24 11:00:00,59.42,59.66,59.37,59.52,187100.0,42.6218,42.7939,42.5859,42.6935,187100.0
2010-09-24 11:30:00,59.51,59.55,59.41,59.54,137500.0,42.6863,42.715,42.6146,42.7079,137500.0
2010-09-24 12:00:00,59.55,59.58,59.49,59.55,128700.0,42.715,42.7365,42.672,42.715,128700.0
2010-09-24 12:30:00,59.56,59.83,59.49,59.82,146200.0,42.7222,42.9159,42.672,42.9087,146200.0
2010-09-24 13:00:00,59.82,59.85,59.72,59.8,85200.0,42.9087,42.9302,42.837,42.8943,85200.0
2010-09-24 13:30:00,59.81,59.96,59.73,59.8,109600.0,42.9015,43.0091,42.8441,42.8943,109600.0
2010-09-24 14:00:00,59.82,59.88,59.72,59.81,120200.0,42.9087,42.9517,42.837,42.9015,120200.0
2010-09-24 14:30:00,59.8,59.9,59.69,59.8,170400.0,42.8943,42.9661,42.8154,42.8943,170400.0
2010-09-24 15:00:00,59.8,59.8,59.67,59.75,201600.0,42.8943,42.8943,42.8011,42.8585,201600.0
2010-09-24 15:30:00,59.74,59.99,59.66,59.93,545600.0,42.8513,43.0306,42.7939,42.9876,545600.0
2010-09-27 09:30:00,59.95,60.09,59.72,59.93,284300.0,43.0019,43.1024,42.837,42.9876,284300.0
2010-09-27 10:00:00,59.95,60.03,59.66,60.0,220700.0,43.0019,43.0593,42.7939,43.0378,220700.0
2010-09-27 10:30:00,60.0,60.08,59.82,59.98,240800.0,43.0378,43.0952,42.9087,43.0235,240800.0
2010-09-27 11:00:00,59.98,60.01,59.78,59.98,253100.0,43.0235,43.045,42.88,43.0235,253100.0
2010-09-27 11:30:00,59.97,60.01,59.77,59.87,225600.0,43.0163,43.045,42.8728,42.9446,225600.0
2010-09-27 12:00:00,59.87,59.96,59.67,59.74,157000.0,42.9446,43.0091,42.8011,42.8513,157000.0
2010-09-27 12:30:00,59.73,59.75,59.61,59.74,157400.0,42.8441,42.8585,42.7581,42.8513,157400.0
2010-09-27 13:00:00,59.75,59.79,59.62,59.66,159700.0,42.8585,42.8872,42.7652,42.7939,159700.0
2010-09-27 13:30:00,59.66,59.96,59.64,59.88,189000.0,42.7939,43.0091,42.7796,42.9517,189000.0
2010-09-27 14:00:00,59.89,60.0,59.83,60.0,202800.0,42.9589,43.0378,42.9159,43.0378,202800.0
2010-09-27 14:30:00,60.0,60.06,59.9,59.93,247500.0,43.0378,43.0808,42.9661,42.9876,247500.0
2010-09-27 15:00:00,59.94,59.96,59.79,59.9,204700.0,42.9948,43.0091,42.8872,42.9661,204700.0
2010-09-27 15:30:00,59.9,59.94,59.54,59.58,471300.0,42.9661,42.9948,42.7079,42.7365,471300.0
2010-09-28 09:30:00,59.77,59.79,58.84,59.16,328800.0,42.8728,42.8872,42.2057,42.4353,328800.0
2010-09-28 10:00:00,59.12,59.14,58.59,59.04,248700.0,42.4066,42.4209,42.0264,42.3492,248700.0
2010-09-28 10:30:00,59.02,59.19,59.02,59.17,138400.0,42.3349,42.4568,42.3349,42.4425,138400.0
2010-09-28 11:00:00,59.16,59.52,59.15,59.48,131300.0,42.4353,42.6935,42.4281,42.6648,131300.0
2010-09-28 11:30:00,59.47,59.65,59.29,59.29,120100.0,42.6576,42.7868,42.5285,42.5285,120100.0
2010-09-28 12:00:00,59.27,59.29,58.97,59.17,179900.0,42.5142,42.5285,42.299,42.4425,179900.0
2010-09-28 12:30:00,59.18,59.2,59.06,59.08,90900.0,42.4496,42.464,42.3635,42.3779,90900.0
2010-09-28 13:00:00,59.09,59.16,58.84,59.01,161200.0,42.3851,42.4353,42.2057,42.3277,161200.0
2010-09-28 13:30:00,59.01,59.42,59.01,59.38,157400.0,42.3277,42.6218,42.3277,42.5931,157400.0
2010-09-28 14:00:00,59.39,59.43,59.21,59.24,154300.0,42.6003,42.6289,42.4711,42.4927,154300.0
2010-09-28 14:30:00,59.22,59.31,59.02,59.21,209300.0,42.4783,42.5429,42.3349,42.4711,209300.0
2010-09-28 15:00:00,59.21,59.44,59.13,59.32,229300.0,42.4711,42.6361,42.4138,42.55,229300.0
2010-09-28 15:30:00,59.34,59.77,59.32,59.59,670000.0,42.5644,42.8728,42.55,42.7437,670000.0
2010-09-29 09:30:00,59.35,59.37,59.0,59.02,410000.0,42.5716,42.5859,42.3205,42.3349,410000.0
2010-09-29 10:00:00,59.02,59.58,58.98,59.19,334200.0,42.3349,42.7365,42.3062,42.4568,334200.0
2010-09-29 10:30:00,59.19,59.5,59.13,59.47,239100.0,42.4568,42.6792,42.4138,42.6576,239100.0
2010-09-29 11:00:00,59.46,59.96,59.45,59.94,364400.0,42.6505,43.0091,42.6433,42.9948,364400.0
2010-09-29 11:30:00,59.94,60.46,59.94,60.18,478300.0,42.9948,43.3678,42.9948,43.1669,478300.0
2010-09-29 12:00:00,60.2,60.22,60.0,60.13,136800.0,43.1813,43.1956,43.0378,43.1311,136800.0
2010-09-29 12:30:00,60.13,60.14,60.0,60.01,117600.0,43.1311,43.1382,43.0378,43.045,117600.0
2010-09-29 13:00:00,60.01,60.01,59.75,59.75,107700.0,43.045,43.045,42.8585,42.8585,107700.0
2010-09-29 13:30:00,59.76,59.83,59.59,59.79,151600.0,42.8657,42.9159,42.7437,42.8872,151600.0
2010-09-29 14:00:00,59.79,60.09,59.79,59.95,135300.0,42.8872,43.1024,42.8872,43.0019,135300.0
2010-09-29 14:30:00,59.94,60.15,59.91,60.1,124600.0,42.9948,43.1454,42.9733,43.1095,124600.0
2010-09-29 15:00:00,60.11,60.12,59.62,59.72,234500.0,43.1167,43.1239,42.7652,42.837,234500.0
2010-09-29 15:30:00,59.71,59.81,59.53,59.76,412600.0,42.8298,42.9015,42.7007,42.8657,412600.0
2010-09-30 09:30:00,60.27,60.8,60.23,60.51,285300.0,43.2315,43.6116,43.2028,43.4036,285300.0
2010-09-30 10:00:00,60.52,60.57,60.03,60.2,221900.0,43.4108,43.4467,43.0593,43.1813,221900.0
2010-09-30 10:30:00,60.2,60.41,59.78,59.79,127500.0,43.1813,43.3319,42.88,42.8872,127500.0
2010-09-30 11:00:00,59.78,59.84,59.17,59.21,247000.0,42.88,42.923,42.4425,42.4711,247000.0
2010-09-30 11:30:00,59.2,59.61,59.2,59.46,115400.0,42.464,42.7581,42.464,42.6505,115400.0
2010-09-30 12:00:00,59.44,59.46,59.21,59.34,105000.0,42.6361,42.6505,42.4711,42.5644,105000.0
2010-09-30 12:30:00,59.33,59.78,59.3,59.77,97200.0,42.5572,42.88,42.5357,42.8728,97200.0
2010-09-30 13:00:00,59.77,59.79,59.62,59.7,98500.0,42.8728,42.8872,42.7652,42.8226,98500.0
2010-09-30 13:30:00,59.7,59.7,59.52,59.61,100800.0,42.8226,42.8226,42.6935,42.7581,100800.0
2010-09-30 14:00:00,59.62,59.66,59.37,59.52,93200.0,42.7652,42.7939,42.5859,42.6935,93200.0
2010-09-30 14:30:00,59.53,59.77,59.51,59.62,96700.0,42.7007,42.8728,42.6863,42.7652,96700.0
2010-09-30 15:00:00,59.62,59.65,59.42,59.62,139300.0,42.7652,42.7868,42.6218,42.7652,139300.0
2010-09-30 15:30:00,59.61,59.66,59.42,59.45,310300.0,42.7581,42.7939,42.6218,42.6433,310300.0
2010-10-01 09:30:00,59.09,59.45,58.82,59.2,316700.0,42.3851,42.6433,42.1914,42.464,316700.0
2010-10-01 10:00:00,59.17,59.43,58.7,58.88,334800.0,42.4425,42.6289,42.1053,42.2344,334800.0
2010-10-01 10:30:00,58.88,58.88,58.42,58.69,261400.0,42.2344,42.2344,41.9045,42.0981,261400.0
2010-10-01 11:00:00,58.67,58.75,58.4,58.53,194100.0,42.0838,42.1412,41.8901,41.9834,194100.0
2010-10-01 11:30:00,58.52,58.95,58.49,58.9,195900.0,41.9762,42.2846,41.9547,42.2488,195900.0
2010-10-01 12:00:00,58.93,59.01,58.85,58.97,87000.0,42.2703,42.3277,42.2129,42.299,87000.0
2010-10-01 12:30:00,58.97,58.97,58.77,58.87,99800.0,42.299,42.299,42.1555,42.2273,99800.0
2010-10-01 13:00:00,58.86,58.97,58.83,58.92,79700.0,42.2201,42.299,42.1986,42.2631,79700.0
2010-10-01 13:30:00,58.92,58.92,58.67,58.75,98400.0,42.2631,42.2631,42.0838,42.1412,98400.0
2010-10-01 14:00:00,58.74,58.99,58.74,58.96,112900.0,42.134,42.3133,42.134,42.2918,112900.0
2010-10-01 14:30:00,58.96,59.02,58.92,58.99,165900.0,42.2918,42.3349,42.2631,42.3133,165900.0
2010-10-01 15:00:00,58.99,59.12,58.89,58.93,227700.0,42.3133,42.4066,42.2416,42.2703,227700.0
2010-10-01 15:30:00,58.92,59.05,58.89,58.98,266900.0,42.2631,42.3564,42.2416,42.3062,266900.0
2010-10-04 09:30:00,58.91,59.52,58.84,59.02,121500.0,42.256,42.6935,42.2057,42.3349,121500.0
2010-10-04 10:00:00,59.01,59.22,58.76,59.02,140900.0,42.3277,42.4783,42.1484,42.3349,140900.0
2010-10-04 10:30:00,59.01,59.09,58.57,58.84,87000.0,42.3277,42.3851,42.0121,42.2057,87000.0
2010-10-04 11:00:00,58.85,58.85,58.13,58.18,154500.0,42.2129,42.2129,41.6965,41.7323,154500.0
2010-10-04 11:30:00,58.18,58.36,58.1,58.1,124800.0,41.7323,41.8614,41.6749,41.6749,124800.0
2010-10-04 12:00:00,58.09,58.17,57.91,58.12,114700.0,41.6678,41.7252,41.5387,41.6893,114700.0
2010-10-04 12:30:00,58.11,58.28,58.03,58.27,139800.0,41.6821,41.8041,41.6247,41.7969,139800.0
2010-10-04 13:00:00,58.29,58.38,58.24,58.27,103300.0,41.8112,41.8758,41.7754,41.7969,103300.0
2010-10-04 13:30:00,58.27,58.28,58.12,58.28,115600.0,41.7969,41.8041,41.6893,41.8041,115600.0
2010-10-04 14:00:00,58.28,58.31,57.98,58.07,145600.0,41.8041,41.8256,41.5889,41.6534,145600.0
2010-10-04 14:30:00,58.05,58.19,58.01,58.1,171000.0,41.6391,41.7395,41.6104,41.6749,171000.0
2010-10-04 15:00:00,58.1,58.43,58.07,58.37,181500.0,41.6749,41.9117,41.6534,41.8686,181500.0
2010-10-04 15:30:00,58.38,58.42,58.23,58.32,419800.0,41.8758,41.9045,41.7682,41.8327,419800.0
2010-10-05 09:30:00,59.1,59.32,58.86,59.32,206900.0,42.3922,42.55,42.2201,42.55,206900.0
2010-10-05 10:00:00,59.28,59.48,58.98,59.12,270400.0,42.5214,42.6648,42.3062,42.4066,270400.0
2010-10-05 10:30:00,59.13,59.34,59.08,59.16,509700.0,42.4138,42.5644,42.3779,42.4353,509700.0
2010-10-05 11:00:00,59.18,59.28,58.96,58.96,535300.0,42.4496,42.5214,42.2918,42.2918,535300.0
2010-10-05 11:30:00,58.94,59.3,58.93,59.1,374100.0,42.2775,42.5357,42.2703,42.3922,374100.0
2010-10-05 12:00:00,59.1,59.13,59.01,59.02,305500.0,42.3922,42.4138,42.3277,42.3349,305500.0
2010-10-05 12:30:00,59.03,59.07,58.99,59.03,395000.0,42.342,42.3707,42.3133,42.342,395000.0
2010-10-05 13:00:00,59.03,59.56,59.0,59.49,331000.0,42.342,42.7222,42.3205,42.672,331000.0
2010-10-05 13:30:00,59.49,59.66,59.46,59.65,160700.0,42.672,42.7939,42.6505,42.7868,160700.0
2010-10-05 14:00:00,59.64,59.75,59.64,59.74,150900.0,42.7796,42.8585,42.7796,42.8513,150900.0
2010-10-05 14:30:00,59.74,59.82,59.48,59.54,210800.0,42.8513,42.9087,42.6648,42.7079,210800.0
2010-10-05 15:00:00,59.53,59.75,59.52,59.66,252500.0,42.7007,42.8585,42.6935,42.7939,252500.0
2010-10-05 15:30:00,59.67,59.69,59.47,59.5,486400.0,42.8011,42.8154,42.6576,42.6792,486400.0
2010-10-06 09:30:00,59.5,59.75,59.29,59.57,206200.0,42.6792,42.8585,42.5285,42.7294,206200.0
2010-10-06 10:00:00,59.56,59.82,59.56,59.58,154200.0,42.7222,42.9087,42.7222,42.7365,154200.0
2010-10-06 10:30:00,59.58,59.6,59.4,59.46,264900.0,42.7365,42.7509,42.6074,42.6505,264900.0
2010-10-06 11:00:00,59.46,59.49,59.24,59.49,194600.0,42.6505,42.672,42.4927,42.672,194600.0
2010-10-06 11:30:00,59.49,59.78,59.47,59.62,153200.0,42.672,42.88,42.6576,42.7652,153200.0
2010-10-06 12:00:00,59.62,59.66,59.4,59.4,245400.0,42.7652,42.7939,42.6074,42.6074,245400.0
2010-10-06 12:30:00,59.4,59.41,59.16,59.23,233700.0,42.6074,42.6146,42.4353,42.4855,233700.0
2010-10-06 13:00:00,59.23,59.25,59.05,59.1,241900.0,42.4855,42.4998,42.3564,42.3922,241900.0
2010-10-06 13:30:00,59.1,59.22,59.07,59.11,327100.0,42.3922,42.4783,42.3707,42.3994,327100.0
2010-10-06 14:00:00,59.12,59.38,59.1,59.37,267800.0,42.4066,42.5931,42.3922,42.5859,267800.0
2010-10-06 14:30:00,59.37,59.46,59.28,59.42,206100.0,42.5859,42.6505,42.5214,42.6218,206100.0
2010-10-06 15:00:00,59.42,59.55,59.36,59.54,230400.0,42.6218,42.715,42.5787,42.7079,230400.0
2010-10-06 15:30:00,59.54,59.72,59.47,59.71,452700.0,42.7079,42.837,42.6576,42.8298,452700.0
2010-10-07 09:30:00,59.99,59.99,59.2,59.36,354100.0,43.0306,43.0306,42.464,42.5787,354100.0
2010-10-07 10:00:00,59.35,59.67,59.14,59.56,225700.0,42.5716,42.8011,42.4209,42.7222,225700.0
2010-10-07 10:30:00,59.57,59.67,59.3,59.49,257400.0,42.7294,42.8011,42.5357,42.672,257400.0
2010-10-07 11:00:00,59.51,59.57,59.27,59.35,192700.0,42.6863,42.7294,42.5142,42.5716,192700.0
2010-10-07 11:30:00,59.36,59.54,59.3,59.51,168700.0,42.5787,42.7079,42.5357,42.6863,168700.0
2010-10-07 12:00:00,59.51,59.62,59.4,59.43,151300.0,42.6863,42.7652,42.6074,42.6289,151300.0
2010-10-07 12:30:00,59.42,59.42,58.98,59.01,218800.0,42.6218,42.6218,42.3062,42.3277,218800.0
2010-10-07 13:00:00,59.02,59.26,58.95,59.1,189900.0,42.3349,42.507,42.2846,42.3922,189900.0
2010-10-07 13:30:00,59.09,59.59,59.08,59.56,156100.0,42.3851,42.7437,42.3779,42.7222,156100.0
2010-10-07 14:00:00,59.58,59.66,59.49,59.53,197200.0,42.7365,42.7939,42.672,42.7007,197200.0
2010-10-07 14:30:00,59.53,59.6,59.47,59.56,168700.0,42.7007,42.7509,42.6576,42.7222,168700.0
2010-10-07 15:00:00,59.57,59.63,59.48,59.53,231600.0,42.7294,42.7724,42.6648,42.7007,231600.0
2010-10-07 15:30:00,59.54,59.7,59.45,59.61,403600.0,42.7079,42.8226,42.6433,42.7581,403600.0
2010-10-08 09:30:00,59.54,59.93,59.37,59.93,133200.0,42.7079,42.9876,42.5859,42.9876,133200.0
2010-10-08 10:00:00,59.93,59.99,59.28,59.3,250100.0,42.9876,43.0306,42.5214,42.5357,250100.0
2010-10-08 10:30:00,59.3,59.71,59.29,59.7,112900.0,42.5357,42.8298,42.5285,42.8226,112900.0
2010-10-08 11:00:00,59.69,60.15,59.69,60.15,121500.0,42.8154,43.1454,42.8154,43.1454,121500.0
2010-10-08 11:30:00,60.15,60.48,60.15,60.41,261600.0,43.1454,43.3821,43.1454,43.3319,261600.0
2010-10-08 12:00:00,60.42,60.5,60.19,60.46,130000.0,43.3391,43.3965,43.1741,43.3678,130000.0
2010-10-08 12:30:00,60.46,60.51,60.33,60.42,104500.0,43.3678,43.4036,43.2745,43.3391,104500.0
2010-10-08 13:00:00,60.43,60.52,60.3,60.51,100500.0,43.3462,43.4108,43.253,43.4036,100500.0
2010-10-08 13:30:00,60.52,60.52,60.27,60.34,104100.0,43.4108,43.4108,43.2315,43.2817,104100.0
2010-10-08 14:00:00,60.35,60.38,60.25,60.36,134200.0,43.2889,43.3104,43.2171,43.296,134200.0
2010-10-08 14:30:00,60.35,60.5,60.33,60.45,152500.0,43.2889,43.3965,43.2745,43.3606,152500.0
2010-10-08 15:00:00,60.45,60.64,60.44,60.52,222600.0,43.3606,43.4969,43.3534,43.4108,222600.0
2010-10-08 15:30:00,60.52,60.67,60.46,60.48,417200.0,43.4108,43.5184,43.3678,43.3821,417200.0
2010-10-11 09:30:00,60.5,60.79,60.0,60.58,164700.0,43.3965,43.6045,43.0378,43.4538,164700.0
2010-10-11 10:00:00,60.58,60.76,60.55,60.74,132100.0,43.4538,43.583,43.4323,43.5686,132100.0
2010-10-11 10:30:00,60.75,60.95,60.38,60.45,142300.0,43.5758,43.7192,43.3104,43.3606,142300.0
2010-10-11 11:00:00,60.46,60.73,60.34,60.73,85700.0,43.3678,43.5614,43.2817,43.5614,85700.0
2010-10-11 11:30:00,60.73,60.91,60.73,60.79,64100.0,43.5614,43.6905,43.5614,43.6045,64100.0
2010-10-11 12:00:00,60.79,60.86,60.75,60.82,58800.0,43.6045,43.6547,43.5758,43.626,58800.0
2010-10-11 12:30:00,60.82,60.95,60.7,60.77,65500.0,43.626,43.7192,43.5399,43.5901,65500.0
2010-10-11 13:00:00,60.77,61.06,60.77,61.06,146900.0,43.5901,43.7981,43.5901,43.7981,146900.0
2010-10-11 13:30:00,61.08,61.15,61.02,61.08,86900.0,43.8125,43.8627,43.7695,43.8125,86900.0
2010-10-11 14:00:00,61.07,61.09,60.96,61.03,92700.0,43.8053,43.8197,43.7264,43.7766,92700.0
2010-10-11 14:30:00,61.03,61.09,60.92,60.95,82200.0,43.7766,43.8197,43.6977,43.7192,82200.0
2010-10-11 15:00:00,60.95,60.95,60.67,60.68,168800.0,43.7192,43.7192,43.5184,43.5256,168800.0
2010-10-11 15:30:00,60.68,60.71,60.46,60.69,231600.0,43.5256,43.5471,43.3678,43.5327,231600.0
2010-10-12 09:30:00,60.31,60.36,59.29,59.42,263500.0,43.2602,43.296,42.5285,42.6218,263500.0
2010-10-12 10:00:00,59.4,59.77,59.34,59.61,185400.0,42.6074,42.8728,42.5644,42.7581,185400.0
2010-10-12 10:30:00,59.63,59.81,59.55,59.58,155500.0,42.7724,42.9015,42.715,42.7365,155500.0
2010-10-12 11:00:00,59.6,59.67,59.44,59.44,223300.0,42.7509,42.8011,42.6361,42.6361,223300.0
2010-10-12 11:30:00,59.44,59.6,59.35,59.46,228000.0,42.6361,42.7509,42.5716,42.6505,228000.0
2010-10-12 12:00:00,59.46,59.68,59.42,59.57,161900.0,42.6505,42.8083,42.6218,42.7294,161900.0
2010-10-12 12:30:00,59.56,59.6,59.33,59.33,148300.0,42.7222,42.7509,42.5572,42.5572,148300.0
2010-10-12 13:00:00,59.35,59.41,59.32,59.33,147000.0,42.5716,42.6146,42.55,42.5572,147000.0
2010-10-12 13:30:00,59.33,59.35,59.19,59.2,156600.0,42.5572,42.5716,42.4568,42.464,156600.0
2010-10-12 14:00:00,59.19,59.54,59.06,59.41,348200.0,42.4568,42.7079,42.3635,42.6146,348200.0
2010-10-12 14:30:00,59.41,59.56,59.25,59.49,214600.0,42.6146,42.7222,42.4998,42.672,214600.0
2010-10-12 15:00:00,59.5,59.85,59.43,59.85,404900.0,42.6792,42.9302,42.6289,42.9302,404900.0
2010-10-12 15:30:00,59.83,59.93,59.72,59.78,644600.0,42.9159,42.9876,42.837,42.88,644600.0
2010-10-13 09:30:00,60.65,61.6,60.59,61.3,940800.0,43.5041,44.1855,43.461,43.9703,940800.0
2010-10-13 10:00:00,61.3,61.66,61.18,61.59,501800.0,43.9703,44.2285,43.8842,44.1783,501800.0
2010-10-13 10:30:00,61.63,61.8,61.23,61.8,261300.0,44.207,44.3289,43.9201,44.3289,261300.0
2010-10-13 11:00:00,61.8,62.29,61.75,62.04,510800.0,44.3289,44.6804,44.2931,44.5011,510800.0
2010-10-13 11:30:00,62.05,62.24,61.92,62.24,237200.0,44.5083,44.6446,44.415,44.6446,237200.0
2010-10-13 12:00:00,62.24,62.5,62.13,62.48,265300.0,44.6446,44.831,44.5656,44.8167,265300.0
2010-10-13 12:30:00,62.48,62.49,62.26,62.34,215200.0,44.8167,44.8239,44.6589,44.7163,215200.0
2010-10-13 13:00:00,62.35,62.41,62.26,62.33,169000.0,44.7235,44.7665,44.6589,44.7091,169000.0
2010-10-13 13:30:00,62.33,62.5,62.31,62.5,232100.0,44.7091,44.831,44.6948,44.831,232100.0
2010-10-13 14:00:00,62.49,62.69,62.49,62.56,285700.0,44.8239,44.9673,44.8239,44.8741,285700.0
2010-10-13 14:30:00,62.56,62.64,62.49,62.58,284200.0,44.8741,44.9315,44.8239,44.8884,284200.0
2010-10-13 15:00:00,62.6,62.71,62.46,62.47,361000.0,44.9028,44.9817,44.8024,44.8095,361000.0
2010-10-13 15:30:00,62.46,62.5,62.1,62.23,475800.0,44.8024,44.831,44.5441,44.6374,475800.0
2010-10-14 09:30:00,62.21,62.21,61.15,61.16,356700.0,44.623,44.623,43.8627,43.8699,356700.0
2010-10-14 10:00:00,61.16,61.59,61.15,61.54,206400.0,43.8699,44.1783,43.8627,44.1424,206400.0
2010-10-14 10:30:00,61.52,61.86,61.49,61.71,122400.0,44.1281,44.372,44.1066,44.2644,122400.0
2010-10-14 11:00:00,61.7,61.7,61.36,61.49,161600.0,44.2572,44.2572,44.0133,44.1066,161600.0
2010-10-14 11:30:00,61.51,61.55,61.27,61.55,177200.0,44.1209,44.1496,43.9488,44.1496,177200.0
2010-10-14 12:00:00,61.53,61.7,61.25,61.38,161700.0,44.1353,44.2572,43.9344,44.0277,161700.0
2010-10-14 12:30:00,61.37,61.56,61.33,61.55,92500.0,44.0205,44.1568,43.9918,44.1496,92500.0
2010-10-14 13:00:00,61.54,61.54,61.26,61.4,126900.0,44.1424,44.1424,43.9416,44.042,126900.0
2010-10-14 13:30:00,61.41,61.57,61.4,61.53,86900.0,44.0492,44.164,44.042,44.1353,86900.0
2010-10-14 14:00:00,61.53,61.57,61.42,61.47,155900.0,44.1353,44.164,44.0564,44.0922,155900.0
2010-10-14 14:30:00,61.47,61.49,61.28,61.36,172400.0,44.0922,44.1066,43.9559,44.0133,172400.0
2010-10-14 15:00:00,61.36,61.7,61.27,61.59,223300.0,44.0133,44.2572,43.9488,44.1783,223300.0
2010-10-14 15:30:00,61.58,61.78,61.55,61.76,329600.0,44.1711,44.3146,44.1496,44.3003,329600.0
2010-10-15 09:30:00,62.17,62.27,61.43,61.52,360800.0,44.5943,44.6661,44.0635,44.1281,360800.0
2010-10-15 10:00:00,61.5,61.72,61.06,61.27,169500.0,44.1138,44.2716,43.7981,43.9488,169500.0
2010-10-15 10:30:00,61.27,61.6,61.14,61.52,191500.0,43.9488,44.1855,43.8555,44.1281,191500.0
2010-10-15 11:00:00,61.51,61.79,61.5,61.59,142800.0,44.1209,44.3218,44.1138,44.1783,142800.0
2010-10-15 11:30:00,61.6,61.75,61.15,61.23,131800.0,44.1855,44.2931,43.8627,43.9201,131800.0
2010-10-15 12:00:00,61.22,61.35,61.05,61.33,138400.0,43.9129,44.0062,43.791,43.9918,138400.0
2010-10-15 12:30:00,61.34,61.49,61.33,61.35,58200.0,43.999,44.1066,43.9918,44.0062,58200.0
2010-10-15 13:00:00,61.36,61.5,61.3,61.41,63300.0,44.0133,44.1138,43.9703,44.0492,63300.0
2010-10-15 13:30:00,61.43,61.48,61.1,61.22,142000.0,44.0635,44.0994,43.8268,43.9129,142000.0
2010-10-15 14:00:00,61.2,61.43,61.11,61.41,113000.0,43.8986,44.0635,43.834,44.0492,113000.0
2010-10-15 14:30:00,61.42,61.47,61.26,61.29,133400.0,44.0564,44.0922,43.9416,43.9631,133400.0
2010-10-15 15:00:00,61.29,61.42,61.21,61.34,161900.0,43.9631,44.0564,43.9057,43.999,161900.0
2010-10-15 15:30:00,61.33,61.58,61.3,61.51,402000.0,43.9918,44.1711,43.9703,44.1209,402000.0
2010-10-18 09:30:00,61.7,61.7,61.37,61.41,184800.0,44.2572,44.2572,44.0205,44.0492,184800.0
2010-10-18 10:00:00,61.41,61.74,61.3,61.48,120800.0,44.0492,44.2859,43.9703,44.0994,120800.0
2010-10-18 10:30:00,61.5,61.72,61.47,61.65,115100.0,44.1138,44.2716,44.0922,44.2213,115100.0
2010-10-18 11:00:00,61.65,61.67,61.32,61.39,80700.0,44.2213,44.2357,43.9846,44.0349,80700.0
2010-10-18 11:30:00,61.38,61.41,61.22,61.38,44800.0,44.0277,44.0492,43.9129,44.0277,44800.0
2010-10-18 12:00:00,61.38,61.54,61.35,61.41,37900.0,44.0277,44.1424,44.0062,44.0492,37900.0
2010-10-18 12:30:00,61.39,61.49,61.34,61.43,36800.0,44.0349,44.1066,43.999,44.0635,36800.0
2010-10-18 13:00:00,61.41,61.47,61.38,61.39,74700.0,44.0492,44.0922,44.0277,44.0349,74700.0
2010-10-18 13:30:00,61.39,61.48,61.33,61.33,74900.0,44.0349,44.0994,43.9918,43.9918,74900.0
2010-10-18 14:00:00,61.34,61.47,61.27,61.47,99300.0,43.999,44.0922,43.9488,44.0922,99300.0
2010-10-18 14:30:00,61.47,61.49,61.35,61.43,88900.0,44.0922,44.1066,44.0062,44.0635,88900.0
2010-10-18 15:00:00,61.42,61.54,61.37,61.42,172500.0,44.0564,44.1424,44.0205,44.0564,172500.0
2010-10-18 15:30:00,61.42,61.52,61.37,61.46,242900.0,44.0564,44.1281,44.0205,44.0851,242900.0
2010-10-19 09:30:00,60.59,60.98,60.3,60.65,308800.0,43.461,43.7408,43.253,43.5041,308800.0
2010-10-19 10:00:00,60.64,61.17,60.58,61.05,240100.0,43.4969,43.877,43.4538,43.791,240100.0
2010-10-19 10:30:00,61.07,61.16,60.92,60.92,224500.0,43.8053,43.8699,43.6977,43.6977,224500.0
2010-10-19 11:00:00,60.91,61.04,60.8,60.83,88300.0,43.6905,43.7838,43.6116,43.6332,88300.0
2010-10-19 11:30:00,60.84,61.25,60.83,61.15,81700.0,43.6403,43.9344,43.6332,43.8627,81700.0
2010-10-19 12:00:00,61.14,61.17,60.91,60.96,55300.0,43.8555,43.877,43.6905,43.7264,55300.0
2010-10-19 12:30:00,60.94,60.94,60.83,60.93,62700.0,43.7121,43.7121,43.6332,43.7049,62700.0
2010-10-19 13:00:00,60.95,60.95,60.61,60.61,114400.0,43.7192,43.7192,43.4754,43.4754,114400.0
2010-10-19 13:30:00,60.62,60.71,60.26,60.36,121000.0,43.4825,43.5471,43.2243,43.296,121000.0
2010-10-19 14:00:00,60.35,60.37,59.91,60.29,266700.0,43.2889,43.3032,42.9733,43.2458,266700.0
2010-10-19 14:30:00,60.29,60.52,60.24,60.44,161200.0,43.2458,43.4108,43.21,43.3534,161200.0
2010-10-19 15:00:00,60.45,60.52,60.25,60.33,244300.0,43.3606,43.4108,43.2171,43.2745,244300.0
2010-10-19 15:30:00,60.32,60.6,60.25,60.59,453900.0,43.2673,43.4682,43.2171,43.461,453900.0
2010-10-20 09:30:00,60.76,61.61,60.7,61.22,118400.0,43.583,44.1927,43.5399,43.9129,118400.0
2010-10-20 10:00:00,61.23,61.54,61.12,61.54,186800.0,43.9201,44.1424,43.8412,44.1424,186800.0
2010-10-20 10:30:00,61.53,61.87,61.48,61.87,167300.0,44.1353,44.3792,44.0994,44.3792,167300.0
2010-10-20 11:00:00,61.85,62.0,61.69,61.97,105800.0,44.3648,44.4724,44.25,44.4509,105800.0
2010-10-20 11:30:00,61.98,62.1,61.93,61.97,134800.0,44.4581,44.5441,44.4222,44.4509,134800.0
2010-10-20 12:00:00,61.97,62.26,61.96,62.09,148500.0,44.4509,44.6589,44.4437,44.537,148500.0
2010-10-20 12:30:00,62.09,62.16,62.02,62.14,124500.0,44.537,44.5872,44.4867,44.5728,124500.0
2010-10-20 13:00:00,62.14,62.17,62.03,62.05,170000.0,44.5728,44.5943,44.4939,44.5083,170000.0
2010-10-20 13:30:00,62.06,62.13,61.89,61.89,104300.0,44.5154,44.5656,44.3935,44.3935,104300.0
2010-10-20 14:00:00,61.9,62.04,61.84,61.92,142700.0,44.4007,44.5011,44.3576,44.415,142700.0
2010-10-20 14:30:00,61.94,62.12,61.84,61.91,141700.0,44.4294,44.5585,44.3576,44.4078,141700.0
2010-10-20 15:00:00,61.9,62.13,61.86,62.1,146200.0,44.4007,44.5656,44.372,44.5441,146200.0
2010-10-20 15:30:00,62.1,62.1,61.78,61.88,350100.0,44.5441,44.5441,44.3146,44.3863,350100.0
2010-10-21 09:30:00,61.74,61.74,60.75,61.03,486300.0,44.2859,44.2859,43.5758,43.7766,486300.0
2010-10-21 10:00:00,61.02,61.85,60.81,61.51,215300.0,43.7695,44.3648,43.6188,44.1209,215300.0
2010-10-21 10:30:00,61.53,61.83,61.53,61.73,98900.0,44.1353,44.3505,44.1353,44.2787,98900.0
2010-10-21 11:00:00,61.73,61.81,61.63,61.81,142400.0,44.2787,44.3361,44.207,44.3361,142400.0
2010-10-21 11:30:00,61.81,61.9,61.41,61.53,185100.0,44.3361,44.4007,44.0492,44.1353,185100.0
2010-10-21 12:00:00,61.52,61.6,61.34,61.51,78400.0,44.1281,44.1855,43.999,44.1209,78400.0
2010-10-21 12:30:00,61.52,61.52,61.13,61.39,100900.0,44.1281,44.1281,43.8484,44.0349,100900.0
2010-10-21 13:00:00,61.38,61.53,61.38,61.51,49700.0,44.0277,44.1353,44.0277,44.1209,49700.0
2010-10-21 13:30:00,61.52,61.52,60.93,60.99,134000.0,44.1281,44.1281,43.7049,43.7479,134000.0
2010-10-21 14:00:00,60.98,61.1,60.9,61.01,169900.0,43.7408,43.8268,43.6834,43.7623,169900.0
2010-10-21 14:30:00,61.01,61.37,61.01,61.32,113100.0,43.7623,44.0205,43.7623,43.9846,113100.0
2010-10-21 15:00:00,61.33,61.6,61.24,61.5,152000.0,43.9918,44.1855,43.9273,44.1138,152000.0
2010-10-21 15:30:00,61.51,61.56,61.36,61.54,233000.0,44.1209,44.1568,44.0133,44.1424,233000.0
2010-10-22 09:30:00,61.63,62.1,61.5,61.51,117400.0,44.207,44.5441,44.1138,44.1209,117400.0
2010-10-22 10:00:00,61.53,61.81,61.51,61.8,86400.0,44.1353,44.3361,44.1209,44.3289,86400.0
2010-10-22 10:30:00,61.81,62.14,61.79,61.96,127600.0,44.3361,44.5728,44.3218,44.4437,127600.0
2010-10-22 11:00:00,61.94,61.94,61.67,61.73,66600.0,44.4294,44.4294,44.2357,44.2787,66600.0
2010-10-22 11:30:00,61.73,61.95,61.71,61.71,59100.0,44.2787,44.4365,44.2644,44.2644,59100.0
2010-10-22 12:00:00,61.73,61.95,61.72,61.93,39700.0,44.2787,44.4365,44.2716,44.4222,39700.0
2010-10-22 12:30:00,61.93,62.04,61.89,62.01,42200.0,44.4222,44.5011,44.3935,44.4796,42200.0
2010-10-22 13:00:00,62.01,62.02,61.91,61.92,54200.0,44.4796,44.4867,44.4078,44.415,54200.0
2010-10-22 13:30:00,61.91,61.92,61.84,61.84,41400.0,44.4078,44.415,44.3576,44.3576,41400.0
2010-10-22 14:00:00,61.85,61.98,61.84,61.97,56700.0,44.3648,44.4581,44.3576,44.4509,56700.0
2010-10-22 14:30:00,61.97,61.98,61.87,61.92,76800.0,44.4509,44.4581,44.3792,44.415,76800.0
2010-10-22 15:00:00,61.91,62.07,61.88,62.01,101500.0,44.4078,44.5226,44.3863,44.4796,101500.0
2010-10-22 15:30:00,62.02,62.1,61.96,62.09,173700.0,44.4867,44.5441,44.4437,44.537,173700.0
2010-10-25 09:30:00,62.48,62.94,62.48,62.94,172500.0,44.8167,45.1467,44.8167,45.1467,172500.0
2010-10-25 10:00:00,62.94,63.18,62.81,62.91,137200.0,45.1467,45.3188,45.0534,45.1251,137200.0
2010-10-25 10:30:00,62.93,62.97,62.52,62.54,204900.0,45.1395,45.1682,44.8454,44.8597,204900.0
2010-10-25 11:00:00,62.52,62.66,62.39,62.64,87200.0,44.8454,44.9458,44.7521,44.9315,87200.0
2010-10-25 11:30:00,62.63,62.67,62.4,62.41,66400.0,44.9243,44.953,44.7593,44.7665,66400.0
2010-10-25 12:00:00,62.41,62.55,62.27,62.37,107700.0,44.7665,44.8669,44.6661,44.7378,107700.0
2010-10-25 12:30:00,62.37,62.44,62.3,62.31,82600.0,44.7378,44.788,44.6876,44.6948,82600.0
2010-10-25 13:00:00,62.3,62.33,62.08,62.26,188800.0,44.6876,44.7091,44.5298,44.6589,188800.0
2010-10-25 13:30:00,62.28,62.32,62.11,62.15,86800.0,44.6732,44.7019,44.5513,44.58,86800.0
2010-10-25 14:00:00,62.16,62.32,62.14,62.21,83400.0,44.5872,44.7019,44.5728,44.623,83400.0
2010-10-25 14:30:00,62.2,62.3,62.07,62.14,155500.0,44.6159,44.6876,44.5226,44.5728,155500.0
2010-10-25 15:00:00,62.13,62.41,62.13,62.34,124600.0,44.5656,44.7665,44.5656,44.7163,124600.0
2010-10-25 15:30:00,62.34,62.37,61.94,62.01,371600.0,44.7163,44.7378,44.4294,44.4796,371600.0
2010-10-26 09:30:00,61.67,62.05,61.51,61.82,170900.0,44.2357,44.5083,44.1209,44.3433,170900.0
2010-10-26 10:00:00,61.83,62.15,61.77,62.15,170200.0,44.3505,44.58,44.3074,44.58,170200.0
2010-10-26 10:30:00,62.15,62.5,62.15,62.5,195000.0,44.58,44.831,44.58,44.831,195000.0
2010-10-26 11:00:00,62.48,62.55,62.0,62.42,128600.0,44.8167,44.8669,44.4724,44.7737,128600.0
2010-10-26 11:30:00,62.4,62.62,62.31,62.59,79600.0,44.7593,44.9171,44.6948,44.8956,79600.0
2010-10-26 12:00:00,62.62,62.68,62.5,62.56,59600.0,44.9171,44.9602,44.831,44.8741,59600.0
2010-10-26 12:30:00,62.57,62.58,62.38,62.39,72000.0,44.8813,44.8884,44.745,44.7521,72000.0
2010-10-26 13:00:00,62.42,62.6,62.42,62.46,81500.0,44.7737,44.9028,44.7737,44.8024,81500.0
2010-10-26 13:30:00,62.47,62.66,62.33,62.43,98800.0,44.8095,44.9458,44.7091,44.7808,98800.0
2010-10-26 14:00:00,62.42,62.5,62.14,62.5,189000.0,44.7737,44.831,44.5728,44.831,189000.0
2010-10-26 14:30:00,62.48,62.49,62.26,62.33,93700.0,44.8167,44.8239,44.6589,44.7091,93700.0
2010-10-26 15:00:00,62.34,62.49,62.29,62.35,162800.0,44.7163,44.8239,44.6804,44.7235,162800.0
2010-10-26 15:30:00,62.35,62.36,62.11,62.19,469100.0,44.7235,44.7306,44.5513,44.6087,469100.0
2010-10-27 09:30:00,61.62,61.67,60.88,61.19,264700.0,44.1998,44.2357,43.669,43.8914,264700.0
2010-10-27 10:00:00,61.2,61.31,60.92,60.96,210800.0,43.8986,43.9775,43.6977,43.7264,210800.0
2010-10-27 10:30:00,60.96,61.16,60.69,60.73,178700.0,43.7264,43.8699,43.5327,43.5614,178700.0
2010-10-27 11:00:00,60.73,60.92,60.54,60.76,228100.0,43.5614,43.6977,43.4251,43.583,228100.0
2010-10-27 11:30:00,60.76,60.83,60.59,60.6,114600.0,43.583,43.6332,43.461,43.4682,114600.0
2010-10-27 12:00:00,60.59,60.81,60.57,60.77,163400.0,43.461,43.6188,43.4467,43.5901,163400.0
2010-10-27 12:30:00,60.77,60.83,60.56,60.62,156600.0,43.5901,43.6332,43.4395,43.4825,156600.0
2010-10-27 13:00:00,60.62,60.78,60.42,60.73,190000.0,43.4825,43.5973,43.3391,43.5614,190000.0
2010-10-27 13:30:00,60.73,60.92,60.67,60.9,132600.0,43.5614,43.6977,43.5184,43.6834,132600.0
2010-10-27 14:00:00,60.89,61.01,60.71,60.94,205200.0,43.6762,43.7623,43.5471,43.7121,205200.0
2010-10-27 14:30:00,60.93,61.31,60.89,61.22,340600.0,43.7049,43.9775,43.6762,43.9129,340600.0
2010-10-27 15:00:00,61.23,61.4,61.07,61.31,295700.0,43.9201,44.042,43.8053,43.9775,295700.0
2010-10-27 15:30:00,61.31,61.34,61.2,61.31,869800.0,43.9775,43.999,43.8986,43.9775,869800.0
2010-10-28 09:30:00,61.33,61.35,59.97,59.97,842200.0,43.9918,44.0062,43.0163,43.0163,842200.0
2010-10-28 10:00:00,59.96,60.31,59.72,59.78,420200.0,43.0091,43.2602,42.837,42.88,420200.0
2010-10-28 10:30:00,59.78,60.02,59.7,59.92,326100.0,42.88,43.0522,42.8226,42.9804,326100.0
2010-10-28 11:00:00,59.93,60.38,59.93,60.1,248400.0,42.9876,43.3104,42.9876,43.1095,248400.0
2010-10-28 11:30:00,60.09,60.14,59.74,59.82,189000.0,43.1024,43.1382,42.8513,42.9087,189000.0
2010-10-28 12:00:00,59.81,59.86,59.51,59.56,220600.0,42.9015,42.9374,42.6863,42.7222,220600.0
2010-10-28 12:30:00,59.56,60.27,59.52,60.05,163800.0,42.7222,43.2315,42.6935,43.0737,163800.0
2010-10-28 13:00:00,60.07,60.52,60.0,60.36,247200.0,43.088,43.4108,43.0378,43.296,247200.0
2010-10-28 13:30:00,60.37,60.45,60.11,60.41,196100.0,43.3032,43.3606,43.1167,43.3319,196100.0
2010-10-28 14:00:00,60.41,60.7,60.33,60.59,253100.0,43.3319,43.5399,43.2745,43.461,253100.0
2010-10-28 14:30:00,60.58,60.93,60.43,60.67,333200.0,43.4538,43.7049,43.3462,43.5184,333200.0
2010-10-28 15:00:00,60.67,60.86,60.49,60.62,280700.0,43.5184,43.6547,43.3893,43.4825,280700.0
2010-10-28 15:30:00,60.62,60.99,60.62,60.77,466900.0,43.4825,43.7479,43.4825,43.5901,466900.0
2010-10-29 09:30:00,60.76,61.03,60.38,60.83,244500.0,43.583,43.7766,43.3104,43.6332,244500.0
2010-10-29 10:00:00,60.84,61.04,60.69,60.87,279300.0,43.6403,43.7838,43.5327,43.6619,279300.0
2010-10-29 10:30:00,60.86,61.0,60.75,60.99,150700.0,43.6547,43.7551,43.5758,43.7479,150700.0
2010-10-29 11:00:00,60.99,61.15,60.93,61.08,161500.0,43.7479,43.8627,43.7049,43.8125,161500.0
2010-10-29 11:30:00,61.07,61.33,61.0,61.32,199900.0,43.8053,43.9918,43.7551,43.9846,199900.0
2010-10-29 12:00:00,61.31,61.45,61.28,61.41,127700.0,43.9775,44.0779,43.9559,44.0492,127700.0
2010-10-29 12:30:00,61.41,61.5,61.38,61.5,96500.0,44.0492,44.1138,44.0277,44.1138,96500.0
2010-10-29 13:00:00,61.48,61.68,61.46,61.68,140200.0,44.0994,44.2429,44.0851,44.2429,140200.0
2010-10-29 13:30:00,61.68,61.85,61.52,61.83,171900.0,44.2429,44.3648,44.1281,44.3505,171900.0
2010-10-29 14:00:00,61.82,61.97,61.75,61.85,165100.0,44.3433,44.4509,44.2931,44.3648,165100.0
2010-10-29 14:30:00,61.85,61.87,61.68,61.77,174300.0,44.3648,44.3792,44.2429,44.3074,174300.0
2010-10-29 15:00:00,61.77,61.89,61.7,61.8,205500.0,44.3074,44.3935,44.2572,44.3289,205500.0
2010-10-29 15:30:00,61.81,61.82,61.46,61.5,475600.0,44.3361,44.3433,44.0851,44.1138,475600.0
2010-11-01 09:30:00,61.92,62.31,61.89,62.28,227600.0,44.415,44.6948,44.3935,44.6732,227600.0
2010-11-01 10:00:00,62.29,62.88,62.29,62.69,469000.0,44.6804,45.1036,44.6804,44.9673,469000.0
2010-11-01 10:30:00,62.68,62.72,62.43,62.47,157900.0,44.9602,44.9889,44.7808,44.8095,157900.0
2010-11-01 11:00:00,62.47,62.47,62.04,62.13,204900.0,44.8095,44.8095,44.5011,44.5656,204900.0
2010-11-01 11:30:00,62.12,62.25,61.9,62.25,205800.0,44.5585,44.6517,44.4007,44.6517,205800.0
2010-11-01 12:00:00,62.26,62.27,62.01,62.1,104500.0,44.6589,44.6661,44.4796,44.5441,104500.0
2010-11-01 12:30:00,62.09,62.1,61.76,61.83,107800.0,44.537,44.5441,44.3003,44.3505,107800.0
2010-11-01 13:00:00,61.85,61.97,61.74,61.88,107900.0,44.3648,44.4509,44.2859,44.3863,107900.0
2010-11-01 13:30:00,61.89,62.1,61.87,62.03,97900.0,44.3935,44.5441,44.3792,44.4939,97900.0
2010-11-01 14:00:00,62.04,62.09,61.83,61.83,122400.0,44.5011,44.537,44.3505,44.3505,122400.0
2010-11-01 14:30:00,61.83,61.9,61.63,61.74,211100.0,44.3505,44.4007,44.207,44.2859,211100.0
2010-11-01 15:00:00,61.74,61.77,61.45,61.64,286800.0,44.2859,44.3074,44.0779,44.2142,286800.0
2010-11-01 15:30:00,61.64,61.76,61.54,61.73,343800.0,44.2142,44.3003,44.1424,44.2787,343800.0
2010-11-02 09:30:00,62.22,62.57,61.96,62.08,228200.0,44.6302,44.8813,44.4437,44.5298,228200.0
2010-11-02 10:00:00,62.08,62.17,61.85,61.91,177500.0,44.5298,44.5943,44.3648,44.4078,177500.0
2010-11-02 10:30:00,61.92,61.99,61.59,61.68,147000.0,44.415,44.4652,44.1783,44.2429,147000.0
2010-11-02 11:00:00,61.69,61.84,61.62,61.74,100400.0,44.25,44.3576,44.1998,44.2859,100400.0
2010-11-02 11:30:00,61.74,61.87,61.72,61.84,98000.0,44.2859,44.3792,44.2716,44.3576,98000.0
2010-11-02 12:00:00,61.84,61.89,61.62,61.71,100100.0,44.3576,44.3935,44.1998,44.2644,100100.0
2010-11-02 12:30:00,61.7,62.13,61.7,62.02,136400.0,44.2572,44.5656,44.2572,44.4867,136400.0
2010-11-02 13:00:00,62.02,62.09,61.93,61.98,65700.0,44.4867,44.537,44.4222,44.4581,65700.0
2010-11-02 13:30:00,61.99,62.26,61.96,62.2,115300.0,44.4652,44.6589,44.4437,44.6159,115300.0
2010-11-02 14:00:00,62.2,62.28,62.04,62.19,174700.0,44.6159,44.6732,44.5011,44.6087,174700.0
2010-11-02 14:30:00,62.19,62.19,62.0,62.09,174100.0,44.6087,44.6087,44.4724,44.537,174100.0
2010-11-02 15:00:00,62.1,62.29,62.1,62.26,165300.0,44.5441,44.6804,44.5441,44.6589,165300.0
2010-11-02 15:30:00,62.26,62.42,62.26,62.37,371000.0,44.6589,44.7737,44.6589,44.7378,371000.0
2010-11-03 09:30:00,62.34,62.5,62.1,62.46,157500.0,44.9754,45.0908,44.8022,45.062,157500.0
2010-11-03 10:00:00,62.45,62.56,62.18,62.49,113900.0,45.0547,45.1341,44.8599,45.0836,113900.0
2010-11-03 10:30:00,62.5,62.56,62.29,62.37,91600.0,45.0908,45.1341,44.9393,44.997,91600.0
2010-11-03 11:00:00,62.37,62.42,62.07,62.17,102400.0,44.997,45.0331,44.7806,44.8527,102400.0
2010-11-03 11:30:00,62.19,62.42,62.1,62.16,73100.0,44.8672,45.0331,44.8022,44.8455,73100.0
2010-11-03 12:00:00,62.17,62.18,61.97,62.03,77900.0,44.8527,44.8599,44.7084,44.7517,77900.0
2010-11-03 12:30:00,62.06,62.19,61.94,61.98,49000.0,44.7734,44.8672,44.6868,44.7157,49000.0
2010-11-03 13:00:00,61.99,62.13,61.87,61.88,41000.0,44.7229,44.8239,44.6363,44.6435,41000.0
2010-11-03 13:30:00,61.88,61.94,61.84,61.84,54200.0,44.6435,44.6868,44.6147,44.6147,54200.0
2010-11-03 14:00:00,61.84,62.33,61.56,61.67,271900.0,44.6147,44.9682,44.4126,44.492,271900.0
2010-11-03 14:30:00,61.65,62.28,61.47,62.22,202100.0,44.4776,44.9321,44.3477,44.8888,202100.0
2010-11-03 15:00:00,62.25,62.41,62.1,62.17,214400.0,44.9105,45.0259,44.8022,44.8527,214400.0
2010-11-03 15:30:00,62.16,62.22,61.92,62.11,578700.0,44.8455,44.8888,44.6724,44.8094,578700.0
2010-11-04 09:30:00,62.83,63.0,62.41,62.93,251600.0,45.3289,45.4515,45.0259,45.401,251600.0
2010-11-04 10:00:00,62.94,63.2,62.65,63.18,215700.0,45.4083,45.5958,45.199,45.5814,215700.0
2010-11-04 10:30:00,63.18,63.2,62.9,63.19,101500.0,45.5814,45.5958,45.3794,45.5886,101500.0
2010-11-04 11:00:00,63.2,63.56,63.19,63.43,264800.0,45.5958,45.8556,45.5886,45.7618,264800.0
2010-11-04 11:30:00,63.41,63.5,63.35,63.46,130300.0,45.7473,45.8123,45.704,45.7834,130300.0
2010-11-04 12:00:00,63.44,63.53,63.3,63.5,92100.0,45.769,45.8339,45.668,45.8123,92100.0
2010-11-04 12:30:00,63.5,63.56,63.38,63.55,139600.0,45.8123,45.8556,45.7257,45.8483,139600.0
2010-11-04 13:00:00,63.55,63.6,63.46,63.52,139900.0,45.8483,45.8844,45.7834,45.8267,139900.0
2010-11-04 13:30:00,63.54,63.56,63.28,63.28,143300.0,45.8411,45.8556,45.6535,45.6535,143300.0
2010-11-04 14:00:00,63.28,63.41,63.2,63.3,125500.0,45.6535,45.7473,45.5958,45.668,125500.0
2010-11-04 14:30:00,63.29,63.58,63.29,63.55,130300.0,45.6608,45.87,45.6608,45.8483,130300.0
2010-11-04 15:00:00,63.56,63.64,62.73,62.8,1237400.0,45.8556,45.9133,45.2567,45.3073,1237400.0
2010-11-04 15:30:00,62.78,62.96,62.58,62.67,1258400.0,45.2928,45.4227,45.1485,45.2135,1258400.0
2010-11-05 09:30:00,62.52,62.66,62.09,62.33,268600.0,45.1052,45.2062,44.795,44.9682,268600.0
2010-11-05 10:00:00,62.29,63.09,62.29,63.08,314500.0,44.9393,45.5165,44.9393,45.5093,314500.0
2010-11-05 10:30:00,63.07,63.32,63.07,63.09,165700.0,45.502,45.6824,45.502,45.5165,165700.0
2010-11-05 11:00:00,63.09,63.11,62.9,63.09,112000.0,45.5165,45.5309,45.3794,45.5165,112000.0
2010-11-05 11:30:00,63.09,63.11,62.77,62.85,99700.0,45.5165,45.5309,45.2856,45.3433,99700.0
2010-11-05 12:00:00,62.85,62.96,62.5,62.56,152100.0,45.3433,45.4227,45.0908,45.1341,152100.0
2010-11-05 12:30:00,62.56,62.77,62.45,62.48,151000.0,45.1341,45.2856,45.0547,45.0764,151000.0
2010-11-05 13:00:00,62.48,62.6,62.38,62.59,170500.0,45.0764,45.163,45.0042,45.1557,170500.0
2010-11-05 13:30:00,62.59,62.6,62.28,62.46,140800.0,45.1557,45.163,44.9321,45.062,140800.0
2010-11-05 14:00:00,62.46,62.53,62.21,62.24,137100.0,45.062,45.1125,44.8816,44.9032,137100.0
2010-11-05 14:30:00,62.24,62.37,62.23,62.32,145400.0,44.9032,44.997,44.896,44.961,145400.0
2010-11-05 15:00:00,62.32,62.4,62.22,62.28,207100.0,44.961,45.0187,44.8888,44.9321,207100.0
2010-11-05 15:30:00,62.29,62.38,62.1,62.27,535300.0,44.9393,45.0042,44.8022,44.9249,535300.0
2010-11-08 09:30:00,62.16,62.52,62.11,62.23,142500.0,44.8455,45.1052,44.8094,44.896,142500.0
2010-11-08 10:00:00,62.23,62.35,61.96,62.1,109000.0,44.896,44.9826,44.7012,44.8022,109000.0
2010-11-08 10:30:00,62.1,62.43,62.09,62.13,156400.0,44.8022,45.0403,44.795,44.8239,156400.0
2010-11-08 11:00:00,62.14,62.33,62.09,62.33,149600.0,44.8311,44.9682,44.795,44.9682,149600.0
2010-11-08 11:30:00,62.34,62.54,62.32,62.49,82200.0,44.9754,45.1197,44.961,45.0836,82200.0
2010-11-08 12:00:00,62.5,62.7,62.42,62.69,66000.0,45.0908,45.2351,45.0331,45.2279,66000.0
2010-11-08 12:30:00,62.68,62.68,62.37,62.42,78300.0,45.2207,45.2207,44.997,45.0331,78300.0
2010-11-08 13:00:00,62.41,62.49,62.36,62.38,45600.0,45.0259,45.0836,44.9898,45.0042,45600.0
2010-11-08 13:30:00,62.38,62.4,62.24,62.34,57200.0,45.0042,45.0187,44.9032,44.9754,57200.0
2010-11-08 14:00:00,62.34,62.53,62.32,62.44,59600.0,44.9754,45.1125,44.961,45.0475,59600.0
2010-11-08 14:30:00,62.44,62.44,62.31,62.35,83400.0,45.0475,45.0475,44.9537,44.9826,83400.0
2010-11-08 15:00:00,62.35,62.42,62.31,62.38,80400.0,44.9826,45.0331,44.9537,45.0042,80400.0
2010-11-08 15:30:00,62.39,62.46,62.23,62.34,279300.0,45.0115,45.062,44.896,44.9754,279300.0
2010-11-09 09:30:00,62.44,62.64,61.89,62.24,126000.0,45.0475,45.1918,44.6507,44.9032,126000.0
2010-11-09 10:00:00,62.27,62.57,62.25,62.47,98700.0,44.9249,45.1413,44.9105,45.0692,98700.0
2010-11-09 10:30:00,62.47,62.57,62.19,62.29,138200.0,45.0692,45.1413,44.8672,44.9393,138200.0
2010-11-09 11:00:00,62.29,62.32,61.99,62.11,110000.0,44.9393,44.961,44.7229,44.8094,110000.0
2010-11-09 11:30:00,62.1,62.28,62.01,62.03,58900.0,44.8022,44.9321,44.7373,44.7517,58900.0
2010-11-09 12:00:00,62.04,62.24,62.04,62.19,43900.0,44.7589,44.9032,44.7589,44.8672,43900.0
2010-11-09 12:30:00,62.19,62.31,62.12,62.27,113100.0,44.8672,44.9537,44.8167,44.9249,113100.0
2010-11-09 13:00:00,62.28,62.36,62.14,62.16,145400.0,44.9321,44.9898,44.8311,44.8455,145400.0
2010-11-09 13:30:00,62.16,62.18,61.88,62.09,133600.0,44.8455,44.8599,44.6435,44.795,133600.0
2010-11-09 14:00:00,62.11,62.17,62.0,62.02,187000.0,44.8094,44.8527,44.7301,44.7445,187000.0
2010-11-09 14:30:00,62.03,62.12,61.92,61.99,127000.0,44.7517,44.8167,44.6724,44.7229,127000.0
2010-11-09 15:00:00,61.99,61.99,61.79,61.86,208500.0,44.7229,44.7229,44.5786,44.6291,208500.0
2010-11-09 15:30:00,61.85,61.91,61.5,61.67,424400.0,44.6219,44.6652,44.3694,44.492,424400.0
2010-11-10 09:30:00,61.4,61.75,61.06,61.38,264700.0,44.2972,44.5497,44.0519,44.2828,264700.0
2010-11-10 10:00:00,61.39,61.51,61.24,61.29,176000.0,44.29,44.3766,44.1818,44.2179,176000.0
2010-11-10 10:30:00,61.3,61.6,61.18,61.44,177400.0,44.2251,44.4415,44.1385,44.3261,177400.0
2010-11-10 11:00:00,61.45,61.61,61.29,61.6,87600.0,44.3333,44.4487,44.2179,44.4415,87600.0
2010-11-10 11:30:00,61.61,61.95,61.61,61.82,94700.0,44.4487,44.694,44.4487,44.6002,94700.0
2010-11-10 12:00:00,61.8,61.85,61.56,61.58,44600.0,44.5858,44.6219,44.4126,44.4271,44600.0
2010-11-10 12:30:00,61.58,61.74,61.51,61.64,86500.0,44.4271,44.5425,44.3766,44.4704,86500.0
2010-11-10 13:00:00,61.63,61.97,61.48,61.8,106600.0,44.4632,44.7084,44.3549,44.5858,106600.0
2010-11-10 13:30:00,61.8,61.95,61.77,61.9,103700.0,44.5858,44.694,44.5642,44.6579,103700.0
2010-11-10 14:00:00,61.89,62.24,61.88,62.13,222600.0,44.6507,44.9032,44.6435,44.8239,222600.0
2010-11-10 14:30:00,62.13,62.13,61.86,61.97,144000.0,44.8239,44.8239,44.6291,44.7084,144000.0
2010-11-10 15:00:00,61.98,62.03,61.89,61.97,136600.0,44.7157,44.7517,44.6507,44.7084,136600.0
2010-11-10 15:30:00,61.97,62.15,61.96,62.05,314700.0,44.7084,44.8383,44.7012,44.7662,314700.0
2010-11-11 09:30:00,61.64,62.22,61.42,61.96,228000.0,44.4704,44.8888,44.3116,44.7012,228000.0
2010-11-11 10:00:00,61.96,62.2,61.69,61.95,185200.0,44.7012,44.8744,44.5064,44.694,185200.0
2010-11-11 10:30:00,61.95,61.95,61.58,61.71,102000.0,44.694,44.694,44.4271,44.5209,102000.0
2010-11-11 11:00:00,61.72,61.79,61.47,61.61,116800.0,44.5281,44.5786,44.3477,44.4487,116800.0
2010-11-11 11:30:00,61.61,61.9,61.6,61.85,66000.0,44.4487,44.6579,44.4415,44.6219,66000.0
2010-11-11 12:00:00,61.84,61.9,61.65,61.73,119200.0,44.6147,44.6579,44.4776,44.5353,119200.0
2010-11-11 12:30:00,61.74,61.75,61.57,61.68,78400.0,44.5425,44.5497,44.4199,44.4992,78400.0
2010-11-11 13:00:00,61.67,61.85,61.62,61.74,62800.0,44.492,44.6219,44.4559,44.5425,62800.0
2010-11-11 13:30:00,61.76,61.96,61.74,61.85,76800.0,44.5569,44.7012,44.5425,44.6219,76800.0
2010-11-11 14:00:00,61.85,61.92,61.75,61.88,61300.0,44.6219,44.6724,44.5497,44.6435,61300.0
2010-11-11 14:30:00,61.88,61.99,61.83,61.94,138400.0,44.6435,44.7229,44.6074,44.6868,138400.0
2010-11-11 15:00:00,61.93,62.03,61.89,61.93,122700.0,44.6796,44.7517,44.6507,44.6796,122700.0
2010-11-11 15:30:00,61.92,61.96,61.8,61.96,220500.0,44.6724,44.7012,44.5858,44.7012,220500.0
2010-11-12 09:30:00,61.43,61.86,61.2,61.63,120800.0,44.3189,44.6291,44.1529,44.4632,120800.0
2010-11-12 10:00:00,61.61,61.87,61.25,61.33,101800.0,44.4487,44.6363,44.189,44.2467,101800.0
2010-11-12 10:30:00,61.31,61.31,61.0,61.09,108800.0,44.2323,44.2323,44.0086,44.0736,108800.0
2010-11-12 11:00:00,61.08,61.37,61.01,61.23,137500.0,44.0664,44.2756,44.0158,44.1746,137500.0
2010-11-12 11:30:00,61.23,61.24,61.06,61.18,89200.0,44.1746,44.1818,44.0519,44.1385,89200.0
2010-11-12 12:00:00,61.2,61.25,61.01,61.07,96000.0,44.1529,44.189,44.0158,44.0591,96000.0
2010-11-12 12:30:00,61.06,61.15,60.89,60.95,141500.0,44.0519,44.1169,43.9293,43.9726,141500.0
2010-11-12 13:00:00,60.94,60.94,60.7,60.88,123400.0,43.9653,43.9653,43.7922,43.9221,123400.0
2010-11-12 13:30:00,60.88,61.01,60.69,60.7,91000.0,43.9221,44.0158,43.785,43.7922,91000.0
2010-11-12 14:00:00,60.71,60.89,60.56,60.7,152100.0,43.7994,43.9293,43.6912,43.7922,152100.0
2010-11-12 14:30:00,60.69,60.96,60.63,60.89,148800.0,43.785,43.9798,43.7417,43.9293,148800.0
2010-11-12 15:00:00,60.88,61.15,60.87,61.01,147000.0,43.9221,44.1169,43.9148,44.0158,147000.0
2010-11-12 15:30:00,61.01,61.08,60.88,60.94,465300.0,44.0158,44.0664,43.9221,43.9653,465300.0
2010-11-15 09:30:00,61.27,62.0,61.25,61.49,155900.0,44.2034,44.7301,44.189,44.3621,155900.0
2010-11-15 10:00:00,61.47,62.1,61.47,62.1,212000.0,44.3477,44.8022,44.3477,44.8022,212000.0
2010-11-15 10:30:00,62.11,62.13,61.93,62.07,96000.0,44.8094,44.8239,44.6796,44.7806,96000.0
2010-11-15 11:00:00,62.06,62.11,61.69,61.89,85700.0,44.7734,44.8094,44.5064,44.6507,85700.0
2010-11-15 11:30:00,61.88,62.3,61.86,62.19,76700.0,44.6435,44.9465,44.6291,44.8672,76700.0
2010-11-15 12:00:00,62.19,62.22,61.84,62.03,93500.0,44.8672,44.8888,44.6147,44.7517,93500.0
2010-11-15 12:30:00,62.03,62.13,61.98,62.04,92200.0,44.7517,44.8239,44.7157,44.7589,92200.0
2010-11-15 13:00:00,62.04,62.04,61.79,61.99,63900.0,44.7589,44.7589,44.5786,44.7229,63900.0
2010-11-15 13:30:00,61.99,62.02,61.79,61.8,56500.0,44.7229,44.7445,44.5786,44.5858,56500.0
2010-11-15 14:00:00,61.8,61.89,61.63,61.7,82300.0,44.5858,44.6507,44.4632,44.5137,82300.0
2010-11-15 14:30:00,61.7,61.84,61.61,61.74,80700.0,44.5137,44.6147,44.4487,44.5425,80700.0
2010-11-15 15:00:00,61.76,61.78,61.55,61.67,179300.0,44.5569,44.5714,44.4054,44.492,179300.0
2010-11-15 15:30:00,61.67,61.69,61.32,61.39,288700.0,44.492,44.5064,44.2395,44.29,288700.0
2010-11-16 09:30:00,61.0,61.14,60.59,60.84,152300.0,44.0086,44.1096,43.7128,43.8932,152300.0
2010-11-16 10:00:00,60.83,61.03,60.68,60.84,119600.0,43.886,44.0303,43.7778,43.8932,119600.0
2010-11-16 10:30:00,60.84,60.84,60.49,60.58,162400.0,43.8932,43.8932,43.6407,43.7056,162400.0
2010-11-16 11:00:00,60.59,60.69,60.32,60.39,139800.0,43.7128,43.785,43.518,43.5685,139800.0
2010-11-16 11:30:00,60.4,60.5,60.18,60.3,150000.0,43.5758,43.6479,43.417,43.5036,150000.0
2010-11-16 12:00:00,60.33,60.59,60.29,60.48,146800.0,43.5253,43.7128,43.4964,43.6335,146800.0
2010-11-16 12:30:00,60.48,60.56,60.33,60.56,154200.0,43.6335,43.6912,43.5253,43.6912,154200.0
2010-11-16 13:00:00,60.56,60.59,60.38,60.55,89200.0,43.6912,43.7128,43.5613,43.684,89200.0
2010-11-16 13:30:00,60.54,60.71,60.47,60.67,114500.0,43.6768,43.7994,43.6263,43.7706,114500.0
2010-11-16 14:00:00,60.67,60.68,60.34,60.38,118600.0,43.7706,43.7778,43.5325,43.5613,118600.0
2010-11-16 14:30:00,60.38,60.59,60.21,60.52,160700.0,43.5613,43.7128,43.4387,43.6623,160700.0
2010-11-16 15:00:00,60.53,60.57,60.33,60.4,189100.0,43.6696,43.6984,43.5253,43.5758,189100.0
2010-11-16 15:30:00,60.4,60.6,60.35,60.51,438800.0,43.5758,43.7201,43.5397,43.6551,438800.0
2010-11-17 09:30:00,60.04,60.36,59.89,59.97,613800.0,43.316,43.5469,43.2078,43.2655,613800.0
2010-11-17 10:00:00,59.95,60.07,59.74,59.79,364700.0,43.2511,43.3377,43.0996,43.1357,364700.0
2010-11-17 10:30:00,59.8,59.89,59.6,59.72,266600.0,43.1429,43.2078,42.9986,43.0852,266600.0
2010-11-17 11:00:00,59.73,59.98,59.68,59.92,183000.0,43.0924,43.2728,43.0563,43.2295,183000.0
2010-11-17 11:30:00,59.92,60.25,59.89,60.23,188400.0,43.2295,43.4675,43.2078,43.4531,188400.0
2010-11-17 12:00:00,60.23,60.3,60.05,60.12,117000.0,43.4531,43.5036,43.3233,43.3738,117000.0
2010-11-17 12:30:00,60.11,60.19,59.96,60.13,119800.0,43.3665,43.4243,43.2583,43.381,119800.0
2010-11-17 13:00:00,60.14,60.33,60.1,60.32,120800.0,43.3882,43.5253,43.3593,43.518,120800.0
2010-11-17 13:30:00,60.33,60.4,60.19,60.29,146300.0,43.5253,43.5758,43.4243,43.4964,146300.0
2010-11-17 14:00:00,60.31,60.42,60.29,60.37,128200.0,43.5108,43.5902,43.4964,43.5541,128200.0
2010-11-17 14:30:00,60.38,60.53,60.35,60.41,128200.0,43.5613,43.6696,43.5397,43.583,128200.0
2010-11-17 15:00:00,60.39,60.43,60.01,60.04,262200.0,43.5685,43.5974,43.2944,43.316,262200.0
2010-11-17 15:30:00,60.04,60.4,60.04,60.31,437900.0,43.316,43.5758,43.316,43.5108,437900.0
2010-11-18 09:30:00,61.18,61.46,61.03,61.2,183100.0,44.1385,44.3405,44.0303,44.1529,183100.0
2010-11-18 10:00:00,61.2,61.92,61.18,61.45,244500.0,44.1529,44.6724,44.1385,44.3333,244500.0
2010-11-18 10:30:00,61.47,61.51,61.3,61.38,145200.0,44.3477,44.3766,44.2251,44.2828,145200.0
2010-11-18 11:00:00,61.38,61.54,61.2,61.27,145200.0,44.2828,44.3982,44.1529,44.2034,145200.0
2010-11-18 11:30:00,61.26,61.36,61.13,61.17,95700.0,44.1962,44.2684,44.1024,44.1313,95700.0
2010-11-18 12:00:00,61.17,61.22,61.14,61.16,165100.0,44.1313,44.1674,44.1096,44.1241,165100.0
2010-11-18 12:30:00,61.17,61.28,61.12,61.19,87000.0,44.1313,44.2106,44.0952,44.1457,87000.0
2010-11-18 13:00:00,61.2,61.31,61.18,61.28,72900.0,44.1529,44.2323,44.1385,44.2106,72900.0
2010-11-18 13:30:00,61.28,61.33,61.25,61.28,87400.0,44.2106,44.2467,44.189,44.2106,87400.0
2010-11-18 14:00:00,61.28,61.32,61.16,61.21,125400.0,44.2106,44.2395,44.1241,44.1601,125400.0
2010-11-18 14:30:00,61.21,61.31,61.15,61.21,206600.0,44.1601,44.2323,44.1169,44.1601,206600.0
2010-11-18 15:00:00,61.22,61.34,61.17,61.23,212200.0,44.1674,44.2539,44.1313,44.1746,212200.0
2010-11-18 15:30:00,61.23,61.23,61.06,61.18,437600.0,44.1746,44.1746,44.0519,44.1385,437600.0
2010-11-19 09:30:00,61.0,61.29,60.85,61.16,369400.0,44.0086,44.2179,43.9004,44.1241,369400.0
2010-11-19 10:00:00,61.17,61.19,60.85,60.93,119000.0,44.1313,44.1457,43.9004,43.9581,119000.0
2010-11-19 10:30:00,60.93,61.21,60.79,61.04,100500.0,43.9581,44.1601,43.8571,44.0375,100500.0
2010-11-19 11:00:00,61.05,61.1,60.97,61.05,107500.0,44.0447,44.0808,43.987,44.0447,107500.0
2010-11-19 11:30:00,61.04,61.14,60.98,61.07,98600.0,44.0375,44.1096,43.9942,44.0591,98600.0
2010-11-19 12:00:00,61.07,61.08,60.91,61.01,99000.0,44.0591,44.0664,43.9437,44.0158,99000.0
2010-11-19 12:30:00,61.0,61.03,60.94,61.0,138500.0,44.0086,44.0303,43.9653,44.0086,138500.0
2010-11-19 13:00:00,61.0,61.09,60.97,60.97,112600.0,44.0086,44.0736,43.987,43.987,112600.0
2010-11-19 13:30:00,60.98,61.02,60.9,60.98,139900.0,43.9942,44.0231,43.9365,43.9942,139900.0
2010-11-19 14:00:00,60.99,61.2,60.95,61.16,161900.0,44.0014,44.1529,43.9726,44.1241,161900.0
2010-11-19 14:30:00,61.16,61.22,61.12,61.16,119500.0,44.1241,44.1674,44.0952,44.1241,119500.0
2010-11-19 15:00:00,61.15,61.25,61.15,61.2,120400.0,44.1169,44.189,44.1169,44.1529,120400.0
2010-11-19 15:30:00,61.21,61.39,61.16,61.37,356700.0,44.1601,44.29,44.1241,44.2756,356700.0
2010-11-22 09:30:00,61.09,61.31,60.75,61.2,122100.0,44.0736,44.2323,43.8283,44.1529,122100.0
2010-11-22 10:00:00,61.25,61.3,60.77,60.77,122000.0,44.189,44.2251,43.8427,43.8427,122000.0
2010-11-22 10:30:00,60.78,61.02,60.66,60.89,102700.0,43.8499,44.0231,43.7633,43.9293,102700.0
2010-11-22 11:00:00,60.88,61.12,60.73,61.0,103400.0,43.9221,44.0952,43.8138,44.0086,103400.0
2010-11-22 11:30:00,61.0,61.02,60.9,60.94,69700.0,44.0086,44.0231,43.9365,43.9653,69700.0
2010-11-22 12:00:00,60.93,60.97,60.59,60.61,80800.0,43.9581,43.987,43.7128,43.7273,80800.0
2010-11-22 12:30:00,60.6,60.65,60.44,60.54,106500.0,43.7201,43.7561,43.6046,43.6768,106500.0
2010-11-22 13:00:00,60.54,60.74,60.53,60.71,88500.0,43.6768,43.8211,43.6696,43.7994,88500.0
2010-11-22 13:30:00,60.71,60.93,60.7,60.88,93500.0,43.7994,43.9581,43.7922,43.9221,93500.0
2010-11-22 14:00:00,60.88,61.04,60.83,60.89,92900.0,43.9221,44.0375,43.886,43.9293,92900.0
2010-11-22 14:30:00,60.91,61.24,60.89,61.12,102500.0,43.9437,44.1818,43.9293,44.0952,102500.0
2010-11-22 15:00:00,61.12,61.18,60.88,60.91,106900.0,44.0952,44.1385,43.9221,43.9437,106900.0
2010-11-22 15:30:00,60.92,61.16,60.88,61.08,231300.0,43.9509,44.1241,43.9221,44.0664,231300.0
2010-11-23 09:30:00,60.38,60.52,59.72,59.77,218900.0,43.5613,43.6623,43.0852,43.1212,218900.0
2010-11-23 10:00:00,59.78,59.94,59.69,59.73,269500.0,43.1285,43.2439,43.0635,43.0924,269500.0
2010-11-23 10:30:00,59.74,60.0,59.72,59.97,256000.0,43.0996,43.2872,43.0852,43.2655,256000.0
2010-11-23 11:00:00,59.96,59.96,59.42,59.42,248100.0,43.2583,43.2583,42.8687,42.8687,248100.0
2010-11-23 11:30:00,59.42,59.47,59.32,59.38,170100.0,42.8687,42.9048,42.7966,42.8399,170100.0
2010-11-23 12:00:00,59.37,59.39,59.26,59.28,239700.0,42.8327,42.8471,42.7533,42.7677,239700.0
2010-11-23 12:30:00,59.3,59.47,59.2,59.43,161700.0,42.7822,42.9048,42.71,42.876,161700.0
2010-11-23 13:00:00,59.43,59.66,59.33,59.64,168700.0,42.876,43.0419,42.8038,43.0275,168700.0
2010-11-23 13:30:00,59.64,59.69,59.45,59.51,105700.0,43.0275,43.0635,42.8904,42.9337,105700.0
2010-11-23 14:00:00,59.52,59.64,59.31,59.39,187200.0,42.9409,43.0275,42.7894,42.8471,187200.0
2010-11-23 14:30:00,59.39,59.55,59.3,59.46,122700.0,42.8471,42.9625,42.7822,42.8976,122700.0
2010-11-23 15:00:00,59.46,59.61,59.4,59.61,217600.0,42.8976,43.0058,42.8543,43.0058,217600.0
2010-11-23 15:30:00,59.61,59.71,59.51,59.59,332600.0,43.0058,43.078,42.9337,42.9914,332600.0
2010-11-24 09:30:00,60.18,60.93,60.09,60.79,222500.0,43.417,43.9581,43.3521,43.8571,222500.0
2010-11-24 10:00:00,60.79,60.93,60.42,60.81,119300.0,43.8571,43.9581,43.5902,43.8716,119300.0
2010-11-24 10:30:00,60.8,61.13,60.8,60.97,197300.0,43.8643,44.1024,43.8643,43.987,197300.0
2010-11-24 11:00:00,60.97,61.07,60.83,60.99,120900.0,43.987,44.0591,43.886,44.0014,120900.0
2010-11-24 11:30:00,60.99,61.06,60.83,60.94,71000.0,44.0014,44.0519,43.886,43.9653,71000.0
2010-11-24 12:00:00,60.94,61.05,60.83,60.9,95000.0,43.9653,44.0447,43.886,43.9365,95000.0
2010-11-24 12:30:00,60.9,61.04,60.85,60.97,61700.0,43.9365,44.0375,43.9004,43.987,61700.0
2010-11-24 13:00:00,60.99,61.25,60.97,61.16,77600.0,44.0014,44.189,43.987,44.1241,77600.0
2010-11-24 13:30:00,61.16,61.25,60.97,61.1,81200.0,44.1241,44.189,43.987,44.0808,81200.0
2010-11-24 14:00:00,61.1,61.1,60.83,60.87,81200.0,44.0808,44.0808,43.886,43.9148,81200.0
2010-11-24 14:30:00,60.88,60.99,60.88,60.97,78600.0,43.9221,44.0014,43.9221,43.987,78600.0
2010-11-24 15:00:00,60.96,61.19,60.96,61.14,150500.0,43.9798,44.1457,43.9798,44.1096,150500.0
2010-11-24 15:30:00,61.14,61.17,60.88,61.03,301200.0,44.1096,44.1313,43.9221,44.0303,301200.0
2010-11-26 09:30:00,60.35,61.13,60.33,61.05,136500.0,43.5397,44.1024,43.5253,44.0447,136500.0
2010-11-26 10:00:00,61.06,61.28,60.94,61.09,148600.0,44.0519,44.2106,43.9653,44.0736,148600.0
2010-11-26 10:30:00,61.1,61.31,60.93,61.1,147300.0,44.0808,44.2323,43.9581,44.0808,147300.0
2010-11-26 11:00:00,61.1,61.19,60.98,61.05,89600.0,44.0808,44.1457,43.9942,44.0447,89600.0
2010-11-26 11:30:00,61.06,61.06,60.86,61.0,112700.0,44.0519,44.0519,43.9076,44.0086,112700.0
2010-11-26 12:00:00,61.01,61.12,60.88,61.06,81700.0,44.0158,44.0952,43.9221,44.0519,81700.0
2010-11-26 12:30:00,61.05,61.09,60.84,60.86,149500.0,44.0447,44.0736,43.8932,43.9076,149500.0
2010-11-29 09:30:00,60.4,60.58,60.11,60.25,202700.0,43.5758,43.7056,43.3665,43.4675,202700.0
2010-11-29 10:00:00,60.29,60.29,59.98,60.05,222200.0,43.4964,43.4964,43.2728,43.3233,222200.0
2010-11-29 10:30:00,60.07,60.24,60.03,60.12,189400.0,43.3377,43.4603,43.3088,43.3738,189400.0
2010-11-29 11:00:00,60.14,60.3,60.07,60.22,136900.0,43.3882,43.5036,43.3377,43.4459,136900.0
2010-11-29 11:30:00,60.22,60.28,60.03,60.19,112800.0,43.4459,43.4892,43.3088,43.4243,112800.0
2010-11-29 12:00:00,60.19,60.49,60.19,60.36,119300.0,43.4243,43.6407,43.4243,43.5469,119300.0
2010-11-29 12:30:00,60.35,60.48,60.29,60.41,88500.0,43.5397,43.6335,43.4964,43.583,88500.0
2010-11-29 13:00:00,60.42,60.42,60.16,60.21,72500.0,43.5902,43.5902,43.4026,43.4387,72500.0
2010-11-29 13:30:00,60.21,60.33,60.13,60.27,89400.0,43.4387,43.5253,43.381,43.482,89400.0
2010-11-29 14:00:00,60.28,60.51,60.26,60.5,93700.0,43.4892,43.6551,43.4748,43.6479,93700.0
2010-11-29 14:30:00,60.51,60.77,60.48,60.76,172400.0,43.6551,43.8427,43.6335,43.8355,172400.0
2010-11-29 15:00:00,60.75,60.93,60.73,60.93,216400.0,43.8283,43.9581,43.8138,43.9581,216400.0
2010-11-29 15:30:00,60.92,60.97,60.8,60.88,318900.0,43.9509,43.987,43.8643,43.9221,318900.0
2010-11-30 09:30:00,60.54,60.82,59.92,60.4,290500.0,43.6768,43.8788,43.2295,43.5758,290500.0
2010-11-30 10:00:00,60.42,60.79,60.33,60.79,216600.0,43.5902,43.8571,43.5253,43.8571,216600.0
2010-11-30 10:30:00,60.8,60.81,60.42,60.61,161300.0,43.8643,43.8716,43.5902,43.7273,161300.0
2010-11-30 11:00:00,60.63,60.65,60.43,60.45,110200.0,43.7417,43.7561,43.5974,43.6118,110200.0
2010-11-30 11:30:00,60.48,60.53,60.14,60.38,183700.0,43.6335,43.6696,43.3882,43.5613,183700.0
2010-11-30 12:00:00,60.37,60.48,60.3,60.43,111000.0,43.5541,43.6335,43.5036,43.5974,111000.0
2010-11-30 12:30:00,60.42,60.44,60.19,60.41,85700.0,43.5902,43.6046,43.4243,43.583,85700.0
2010-11-30 13:00:00,60.39,60.53,60.37,60.42,149100.0,43.5685,43.6696,43.5541,43.5902,149100.0
2010-11-30 13:30:00,60.41,60.52,60.31,60.4,116600.0,43.583,43.6623,43.5108,43.5758,116600.0
2010-11-30 14:00:00,60.4,60.5,60.22,60.27,144000.0,43.5758,43.6479,43.4459,43.482,144000.0
2010-11-30 14:30:00,60.28,60.6,60.24,60.5,214600.0,43.4892,43.7201,43.4603,43.6479,214600.0
2010-11-30 15:00:00,60.5,60.56,60.34,60.42,165200.0,43.6479,43.6912,43.5325,43.5902,165200.0
2010-11-30 15:30:00,60.44,60.46,60.14,60.18,335500.0,43.6046,43.6191,43.3882,43.417,335500.0
2010-12-01 09:30:00,61.09,61.61,61.09,61.55,266200.0,44.0736,44.4487,44.0736,44.4054,266200.0
2010-12-01 10:00:00,61.56,61.62,61.31,61.39,151600.0,44.4126,44.4559,44.2323,44.29,151600.0
2010-12-01 10:30:00,61.37,61.57,61.33,61.45,155300.0,44.2756,44.4199,44.2467,44.3333,155300.0
2010-12-01 11:00:00,61.46,61.53,61.34,61.42,107800.0,44.3405,44.391,44.2539,44.3116,107800.0
2010-12-01 11:30:00,61.42,61.65,61.39,61.51,246100.0,44.3116,44.4776,44.29,44.3766,246100.0
2010-12-01 12:00:00,61.51,61.64,61.37,61.4,153300.0,44.3766,44.4704,44.2756,44.2972,153300.0
2010-12-01 12:30:00,61.4,61.53,61.37,61.51,131200.0,44.2972,44.391,44.2756,44.3766,131200.0
2010-12-01 13:00:00,61.5,61.66,61.27,61.28,389500.0,44.3694,44.4848,44.2034,44.2106,389500.0
2010-12-01 13:30:00,61.27,61.46,61.26,61.42,115500.0,44.2034,44.3405,44.1962,44.3116,115500.0
2010-12-01 14:00:00,61.42,61.55,61.31,61.45,116200.0,44.3116,44.4054,44.2323,44.3333,116200.0
2010-12-01 14:30:00,61.46,61.62,61.46,61.59,197100.0,44.3405,44.4559,44.3405,44.4343,197100.0
2010-12-01 15:00:00,61.59,61.59,61.46,61.52,173900.0,44.4343,44.4343,44.3405,44.3838,173900.0
2010-12-01 15:30:00,61.53,61.56,61.4,61.51,336900.0,44.391,44.4126,44.2972,44.3766,336900.0
2010-12-02 09:30:00,61.54,62.15,61.54,62.15,195700.0,44.3982,44.8383,44.3982,44.8383,195700.0
2010-12-02 10:00:00,62.14,62.34,62.05,62.19,155900.0,44.8311,44.9754,44.7662,44.8672,155900.0
2010-12-02 10:30:00,62.2,62.35,62.12,62.25,352900.0,44.8744,44.9826,44.8167,44.9105,352900.0
2010-12-02 11:00:00,62.25,62.49,62.15,62.4,403100.0,44.9105,45.0836,44.8383,45.0187,403100.0
2010-12-02 11:30:00,62.42,62.44,62.23,62.28,131100.0,45.0331,45.0475,44.896,44.9321,131100.0
2010-12-02 12:00:00,62.29,62.33,62.17,62.2,167600.0,44.9393,44.9682,44.8527,44.8744,167600.0
2010-12-02 12:30:00,62.19,62.44,62.19,62.42,125100.0,44.8672,45.0475,44.8672,45.0331,125100.0
2010-12-02 13:00:00,62.42,62.72,62.39,62.72,219100.0,45.0331,45.2495,45.0115,45.2495,219100.0
2010-12-02 13:30:00,62.72,62.78,62.63,62.73,124300.0,45.2495,45.2928,45.1846,45.2567,124300.0
2010-12-02 14:00:00,62.74,62.89,62.55,62.76,135200.0,45.264,45.3722,45.1269,45.2784,135200.0
2010-12-02 14:30:00,62.77,62.88,62.7,62.71,100900.0,45.2856,45.365,45.2351,45.2423,100900.0
2010-12-02 15:00:00,62.69,62.78,62.55,62.68,185500.0,45.2279,45.2928,45.1269,45.2207,185500.0
2010-12-02 15:30:00,62.67,62.74,62.47,62.5,392700.0,45.2135,45.264,45.0692,45.0908,392700.0
2010-12-03 09:30:00,62.34,62.91,62.3,62.8,155900.0,44.9754,45.3866,44.9465,45.3073,155900.0
2010-12-03 10:00:00,62.81,62.92,62.46,62.67,111000.0,45.3145,45.3938,45.062,45.2135,111000.0
2010-12-03 10:30:00,62.68,62.89,62.67,62.87,88400.0,45.2207,45.3722,45.2135,45.3578,88400.0
2010-12-03 11:00:00,62.85,62.95,62.59,62.63,83100.0,45.3433,45.4155,45.1557,45.1846,83100.0
2010-12-03 11:30:00,62.62,62.74,62.57,62.68,65200.0,45.1774,45.264,45.1413,45.2207,65200.0
2010-12-03 12:00:00,62.67,62.82,62.66,62.75,65800.0,45.2135,45.3217,45.2062,45.2712,65800.0
2010-12-03 12:30:00,62.76,62.81,62.69,62.72,55100.0,45.2784,45.3145,45.2279,45.2495,55100.0
2010-12-03 13:00:00,62.72,62.83,62.63,62.71,63400.0,45.2495,45.3289,45.1846,45.2423,63400.0
2010-12-03 13:30:00,62.71,62.82,62.66,62.74,72100.0,45.2423,45.3217,45.2062,45.264,72100.0
2010-12-03 14:00:00,62.75,62.82,62.59,62.63,92300.0,45.2712,45.3217,45.1557,45.1846,92300.0
2010-12-03 14:30:00,62.64,62.85,62.63,62.84,99500.0,45.1918,45.3433,45.1846,45.3361,99500.0
2010-12-03 15:00:00,62.84,62.86,62.66,62.82,98200.0,45.3361,45.3505,45.2062,45.3217,98200.0
2010-12-03 15:30:00,62.83,63.0,62.76,62.89,235900.0,45.3289,45.4515,45.2784,45.3722,235900.0
2010-12-06 09:30:00,62.75,62.86,62.53,62.67,93600.0,45.2712,45.3505,45.1125,45.2135,93600.0
2010-12-06 10:00:00,62.69,62.72,62.3,62.68,132900.0,45.2279,45.2495,44.9465,45.2207,132900.0
2010-12-06 10:30:00,62.69,62.8,62.44,62.8,97400.0,45.2279,45.3073,45.0475,45.3073,97400.0
2010-12-06 11:00:00,62.8,62.92,62.7,62.77,106800.0,45.3073,45.3938,45.2351,45.2856,106800.0
2010-12-06 11:30:00,62.79,62.8,62.64,62.79,57600.0,45.3,45.3073,45.1918,45.3,57600.0
2010-12-06 12:00:00,62.79,62.9,62.66,62.69,49800.0,45.3,45.3794,45.2062,45.2279,49800.0
2010-12-06 12:30:00,62.7,62.78,62.68,62.73,44200.0,45.2351,45.2928,45.2207,45.2567,44200.0
2010-12-06 13:00:00,62.73,62.85,62.71,62.78,60800.0,45.2567,45.3433,45.2423,45.2928,60800.0
2010-12-06 13:30:00,62.78,62.97,62.72,62.86,74300.0,45.2928,45.4299,45.2495,45.3505,74300.0
2010-12-06 14:00:00,62.86,62.88,62.77,62.8,56900.0,45.3505,45.365,45.2856,45.3073,56900.0
2010-12-06 14:30:00,62.79,62.95,62.78,62.83,54200.0,45.3,45.4155,45.2928,45.3289,54200.0
2010-12-06 15:00:00,62.83,62.85,62.66,62.67,112800.0,45.3289,45.3433,45.2062,45.2135,112800.0
2010-12-06 15:30:00,62.66,62.81,62.63,62.67,177000.0,45.2062,45.3145,45.1846,45.2135,177000.0
2010-12-07 09:30:00,63.4,63.54,63.25,63.3,198900.0,45.7401,45.8411,45.6319,45.668,198900.0
2010-12-07 10:00:00,63.28,63.6,63.26,63.42,190100.0,45.6535,45.8844,45.6391,45.7546,190100.0
2010-12-07 10:30:00,63.42,63.67,63.29,63.65,228600.0,45.7546,45.9349,45.6608,45.9205,228600.0
2010-12-07 11:00:00,63.64,63.67,63.31,63.32,220400.0,45.9133,45.9349,45.6752,45.6824,220400.0
2010-12-07 11:30:00,63.35,63.4,63.19,63.27,116600.0,45.704,45.7401,45.5886,45.6463,116600.0
2010-12-07 12:00:00,63.27,63.41,63.12,63.39,132500.0,45.6463,45.7473,45.5381,45.7329,132500.0
2010-12-07 12:30:00,63.4,63.43,63.28,63.42,60400.0,45.7401,45.7618,45.6535,45.7546,60400.0
2010-12-07 13:00:00,63.41,63.58,63.34,63.53,102000.0,45.7473,45.87,45.6968,45.8339,102000.0
2010-12-07 13:30:00,63.52,63.52,63.34,63.35,112700.0,45.8267,45.8267,45.6968,45.704,112700.0
2010-12-07 14:00:00,63.35,63.41,63.26,63.37,75800.0,45.704,45.7473,45.6391,45.7185,75800.0
2010-12-07 14:30:00,63.36,63.45,63.0,63.08,153700.0,45.7113,45.7762,45.4515,45.5093,153700.0
2010-12-07 15:00:00,63.06,63.13,62.69,62.81,355100.0,45.4948,45.5453,45.2279,45.3145,355100.0
2010-12-07 15:30:00,62.81,63.06,62.79,62.86,379400.0,45.3145,45.4948,45.3,45.3505,379400.0
2010-12-08 09:30:00,62.91,63.03,62.66,62.94,102600.0,45.3866,45.4732,45.2062,45.4083,102600.0
2010-12-08 10:00:00,62.95,62.95,62.54,62.74,120200.0,45.4155,45.4155,45.1197,45.264,120200.0
2010-12-08 10:30:00,62.73,62.73,62.25,62.39,203300.0,45.2567,45.2567,44.9105,45.0115,203300.0
2010-12-08 11:00:00,62.42,62.55,62.3,62.31,122400.0,45.0331,45.1269,44.9465,44.9537,122400.0
2010-12-08 11:30:00,62.33,62.38,62.19,62.25,117100.0,44.9682,45.0042,44.8672,44.9105,117100.0
2010-12-08 12:00:00,62.26,62.28,62.09,62.16,133200.0,44.9177,44.9321,44.795,44.8455,133200.0
2010-12-08 12:30:00,62.16,62.17,61.97,62.15,99500.0,44.8455,44.8527,44.7084,44.8383,99500.0
2010-12-08 13:00:00,62.15,62.3,62.03,62.1,111100.0,44.8383,44.9465,44.7517,44.8022,111100.0
2010-12-08 13:30:00,62.1,62.26,62.05,62.09,125300.0,44.8022,44.9177,44.7662,44.795,125300.0
2010-12-08 14:00:00,62.1,62.15,61.97,62.01,126100.0,44.8022,44.8383,44.7084,44.7373,126100.0
2010-12-08 14:30:00,62.01,62.15,61.95,61.95,130500.0,44.7373,44.8383,44.694,44.694,130500.0
2010-12-08 15:00:00,61.95,62.04,61.88,61.91,195400.0,44.694,44.7589,44.6435,44.6652,195400.0
2010-12-08 15:30:00,61.91,62.05,61.86,62.0,370100.0,44.6652,44.7662,44.6291,44.7301,370100.0
2010-12-09 09:30:00,62.43,62.99,62.35,62.95,127000.0,45.0403,45.4443,44.9826,45.4155,127000.0
2010-12-09 10:00:00,62.96,62.96,62.48,62.66,147700.0,45.4227,45.4227,45.0764,45.2062,147700.0
2010-12-09 10:30:00,62.68,62.76,62.4,62.53,86300.0,45.2207,45.2784,45.0187,45.1125,86300.0
2010-12-09 11:00:00,62.54,62.72,62.51,62.54,59100.0,45.1197,45.2495,45.098,45.1197,59100.0
2010-12-09 11:30:00,62.55,62.58,62.22,62.41,91600.0,45.1269,45.1485,44.8888,45.0259,91600.0
2010-12-09 12:00:00,62.4,62.6,62.38,62.41,60400.0,45.0187,45.163,45.0042,45.0259,60400.0
2010-12-09 12:30:00,62.42,62.62,62.39,62.6,39100.0,45.0331,45.1774,45.0115,45.163,39100.0
2010-12-09 13:00:00,62.59,62.79,62.55,62.73,65700.0,45.1557,45.3,45.1269,45.2567,65700.0
2010-12-09 13:30:00,62.73,62.77,62.59,62.73,49500.0,45.2567,45.2856,45.1557,45.2567,49500.0
2010-12-09 14:00:00,62.73,62.73,62.52,62.6,72900.0,45.2567,45.2567,45.1052,45.163,72900.0
2010-12-09 14:30:00,62.6,62.62,62.49,62.62,92100.0,45.163,45.1774,45.0836,45.1774,92100.0
2010-12-09 15:00:00,62.62,62.68,62.57,62.67,123500.0,45.1774,45.2207,45.1413,45.2135,123500.0
2010-12-09 15:30:00,62.68,62.68,62.44,62.55,313600.0,45.2207,45.2207,45.0475,45.1269,313600.0
2010-12-10 09:30:00,62.81,62.87,62.47,62.63,137300.0,45.3145,45.3578,45.0692,45.1846,137300.0
2010-12-10 10:00:00,62.64,62.65,62.38,62.57,124000.0,45.1918,45.199,45.0042,45.1413,124000.0
2010-12-10 10:30:00,62.57,62.66,62.44,62.58,65400.0,45.1413,45.2062,45.0475,45.1485,65400.0
2010-12-10 11:00:00,62.57,62.63,62.41,62.42,79000.0,45.1413,45.1846,45.0259,45.0331,79000.0
2010-12-10 11:30:00,62.41,62.64,62.39,62.63,54100.0,45.0259,45.1918,45.0115,45.1846,54100.0
2010-12-10 12:00:00,62.62,62.81,62.54,62.79,53800.0,45.1774,45.3145,45.1197,45.3,53800.0
2010-12-10 12:30:00,62.78,62.81,62.55,62.59,59000.0,45.2928,45.3145,45.1269,45.1557,59000.0
2010-12-10 13:00:00,62.59,62.76,62.59,62.66,51000.0,45.1557,45.2784,45.1557,45.2062,51000.0
2010-12-10 13:30:00,62.66,62.78,62.65,62.75,58500.0,45.2062,45.2928,45.199,45.2712,58500.0
2010-12-10 14:00:00,62.73,62.77,62.58,62.58,62800.0,45.2567,45.2856,45.1485,45.1485,62800.0
2010-12-10 14:30:00,62.58,62.69,62.55,62.6,98000.0,45.1485,45.2279,45.1269,45.163,98000.0
2010-12-10 15:00:00,62.61,62.64,62.49,62.63,162800.0,45.1702,45.1918,45.0836,45.1846,162800.0
2010-12-10 15:30:00,62.64,62.71,62.57,62.64,285300.0,45.1918,45.2423,45.1413,45.1918,285300.0
2010-12-13 09:30:00,63.05,63.06,62.4,62.4,152400.0,45.4876,45.4948,45.0187,45.0187,152400.0
2010-12-13 10:00:00,62.4,62.84,62.38,62.66,98300.0,45.0187,45.3361,45.0042,45.2062,98300.0
2010-12-13 10:30:00,62.65,62.9,62.65,62.79,113400.0,45.199,45.3794,45.199,45.3,113400.0
2010-12-13 11:00:00,62.78,62.8,62.59,62.62,73900.0,45.2928,45.3073,45.1557,45.1774,73900.0
2010-12-13 11:30:00,62.63,62.8,62.57,62.71,92600.0,45.1846,45.3073,45.1413,45.2423,92600.0
2010-12-13 12:00:00,62.69,62.76,62.5,62.51,83100.0,45.2279,45.2784,45.0908,45.098,83100.0
2010-12-13 12:30:00,62.51,62.6,62.45,62.52,68700.0,45.098,45.163,45.0547,45.1052,68700.0
2010-12-13 13:00:00,62.53,62.68,62.48,62.6,77000.0,45.1125,45.2207,45.0764,45.163,77000.0
2010-12-13 13:30:00,62.61,62.76,62.57,62.73,89100.0,45.1702,45.2784,45.1413,45.2567,89100.0
2010-12-13 14:00:00,62.72,62.78,62.65,62.71,131100.0,45.2495,45.2928,45.199,45.2423,131100.0
2010-12-13 14:30:00,62.71,62.75,62.67,62.67,116700.0,45.2423,45.2712,45.2135,45.2135,116700.0
2010-12-13 15:00:00,62.68,62.73,62.65,62.68,274900.0,45.2207,45.2567,45.199,45.2207,274900.0
2010-12-13 15:30:00,62.68,62.68,62.23,62.25,492400.0,45.2207,45.2207,44.896,44.9105,492400.0
2010-12-14 09:30:00,62.51,62.59,62.33,62.58,184400.0,45.098,45.1557,44.9682,45.1485,184400.0
2010-12-14 10:00:00,62.58,63.01,62.53,63.0,293900.0,45.1485,45.4588,45.1125,45.4515,293900.0
2010-12-14 10:30:00,63.0,63.03,62.83,62.83,154100.0,45.4515,45.4732,45.3289,45.3289,154100.0
2010-12-14 11:00:00,62.84,63.02,62.77,62.91,87300.0,45.3361,45.466,45.2856,45.3866,87300.0
2010-12-14 11:30:00,62.91,62.93,62.75,62.77,62500.0,45.3866,45.401,45.2712,45.2856,62500.0
2010-12-14 12:00:00,62.78,62.79,62.64,62.76,78900.0,45.2928,45.3,45.1918,45.2784,78900.0
2010-12-14 12:30:00,62.76,62.83,62.67,62.76,74400.0,45.2784,45.3289,45.2135,45.2784,74400.0
2010-12-14 13:00:00,62.76,62.83,62.6,62.6,75300.0,45.2784,45.3289,45.163,45.163,75300.0
2010-12-14 13:30:00,62.61,62.7,62.58,62.65,86200.0,45.1702,45.2351,45.1485,45.199,86200.0
2010-12-14 14:00:00,62.65,62.75,62.5,62.58,312800.0,45.199,45.2712,45.0908,45.1485,312800.0
2010-12-14 14:30:00,62.57,62.67,62.36,62.45,183700.0,45.1413,45.2135,44.9898,45.0547,183700.0
2010-12-14 15:00:00,62.45,62.54,62.24,62.24,221000.0,45.0547,45.1197,44.9032,44.9032,221000.0
2010-12-14 15:30:00,62.23,62.39,62.12,62.33,348700.0,44.896,45.0115,44.8167,44.9682,348700.0
2010-12-15 09:30:00,62.12,62.94,62.12,62.89,113300.0,44.8167,45.4083,44.8167,45.3722,113300.0
2010-12-15 10:00:00,62.91,62.96,62.68,62.76,121700.0,45.3866,45.4227,45.2207,45.2784,121700.0
2010-12-15 10:30:00,62.76,62.97,62.74,62.9,82300.0,45.2784,45.4299,45.264,45.3794,82300.0
2010-12-15 11:00:00,62.88,62.91,62.54,62.67,96700.0,45.365,45.3866,45.1197,45.2135,96700.0
2010-12-15 11:30:00,62.67,62.68,62.43,62.59,74800.0,45.2135,45.2207,45.0403,45.1557,74800.0
2010-12-15 12:00:00,62.59,62.74,62.55,62.72,77300.0,45.1557,45.264,45.1269,45.2495,77300.0
2010-12-15 12:30:00,62.72,62.73,62.53,62.61,129000.0,45.2495,45.2567,45.1125,45.1702,129000.0
2010-12-15 13:00:00,62.6,62.72,62.54,62.68,104400.0,45.163,45.2495,45.1197,45.2207,104400.0
2010-12-15 13:30:00,62.67,62.78,62.66,62.75,102700.0,45.2135,45.2928,45.2062,45.2712,102700.0
2010-12-15 14:00:00,62.75,62.77,62.51,62.52,84400.0,45.2712,45.2856,45.098,45.1052,84400.0
2010-12-15 14:30:00,62.51,62.59,62.4,62.48,155200.0,45.098,45.1557,45.0187,45.0764,155200.0
2010-12-15 15:00:00,62.47,62.8,62.46,62.76,218500.0,45.0692,45.3073,45.062,45.2784,218500.0
2010-12-15 15:30:00,62.75,62.89,62.44,62.52,442600.0,45.2712,45.3722,45.0475,45.1052,442600.0
2010-12-16 09:30:00,62.58,62.71,61.9,61.97,178900.0,45.1485,45.2423,44.6579,44.7084,178900.0
2010-12-16 10:00:00,61.92,62.54,61.92,62.29,147800.0,44.6724,45.1197,44.6724,44.9393,147800.0
2010-12-16 10:30:00,62.3,62.54,62.25,62.45,67000.0,44.9465,45.1197,44.9105,45.0547,67000.0
2010-12-16 11:00:00,62.44,62.79,62.44,62.73,85800.0,45.0475,45.3,45.0475,45.2567,85800.0
2010-12-16 11:30:00,62.73,62.87,62.72,62.82,64800.0,45.2567,45.3578,45.2495,45.3217,64800.0
2010-12-16 12:00:00,62.82,62.88,62.69,62.7,86000.0,45.3217,45.365,45.2279,45.2351,86000.0
2010-12-16 12:30:00,62.7,62.94,62.7,62.86,43500.0,45.2351,45.4083,45.2351,45.3505,43500.0
2010-12-16 13:00:00,62.84,62.86,62.68,62.73,39700.0,45.3361,45.3505,45.2207,45.2567,39700.0
2010-12-16 13:30:00,62.73,62.74,62.58,62.6,58100.0,45.2567,45.264,45.1485,45.163,58100.0
2010-12-16 14:00:00,62.6,62.69,62.5,62.67,66000.0,45.163,45.2279,45.0908,45.2135,66000.0
2010-12-16 14:30:00,62.67,62.75,62.64,62.71,72100.0,45.2135,45.2712,45.1918,45.2423,72100.0
2010-12-16 15:00:00,62.71,62.9,62.71,62.85,119900.0,45.2423,45.3794,45.2423,45.3433,119900.0
2010-12-16 15:30:00,62.85,63.05,62.81,63.01,345100.0,45.3433,45.4876,45.3145,45.4588,345100.0
2010-12-17 09:30:00,62.85,62.93,62.44,62.71,503900.0,45.3433,45.401,45.0475,45.2423,503900.0
2010-12-17 10:00:00,62.72,62.72,62.42,62.42,100400.0,45.2495,45.2495,45.0331,45.0331,100400.0
2010-12-17 10:30:00,62.41,62.49,62.16,62.35,126500.0,45.0259,45.0836,44.8455,44.9826,126500.0
2010-12-17 11:00:00,62.35,62.68,62.31,62.67,142900.0,44.9826,45.2207,44.9537,45.2135,142900.0
2010-12-17 11:30:00,62.67,62.9,62.57,62.58,113200.0,45.2135,45.3794,45.1413,45.1485,113200.0
2010-12-17 12:00:00,62.58,62.62,62.35,62.41,57900.0,45.1485,45.1774,44.9826,45.0259,57900.0
2010-12-17 12:30:00,62.42,62.49,62.33,62.43,54700.0,45.0331,45.0836,44.9682,45.0403,54700.0
2010-12-17 13:00:00,62.42,62.67,62.42,62.64,94300.0,45.0331,45.2135,45.0331,45.1918,94300.0
2010-12-17 13:30:00,62.64,62.84,62.63,62.81,80700.0,45.1918,45.3361,45.1846,45.3145,80700.0
2010-12-17 14:00:00,62.81,62.85,62.74,62.82,83700.0,45.3145,45.3433,45.264,45.3217,83700.0
2010-12-17 14:30:00,62.82,62.89,62.8,62.86,126700.0,45.3217,45.3722,45.3073,45.3505,126700.0
2010-12-17 15:00:00,62.87,62.91,62.71,62.73,115500.0,45.3578,45.3866,45.2423,45.2567,115500.0
2010-12-17 15:30:00,62.72,62.75,62.59,62.7,328500.0,45.2495,45.2712,45.1557,45.2351,328500.0
2010-12-20 09:30:00,62.91,62.93,62.67,62.78,87100.0,45.3866,45.401,45.2135,45.2928,87100.0
2010-12-20 10:00:00,62.78,62.81,62.45,62.56,97900.0,45.2928,45.3145,45.0547,45.1341,97900.0
2010-12-20 10:30:00,62.55,62.67,62.35,62.37,88500.0,45.1269,45.2135,44.9826,44.997,88500.0
2010-12-20 11:00:00,62.37,62.41,62.2,62.36,105700.0,44.997,45.0259,44.8744,44.9898,105700.0
2010-12-20 11:30:00,62.36,62.51,62.3,62.47,65900.0,44.9898,45.098,44.9465,45.0692,65900.0
2010-12-20 12:00:00,62.48,62.53,62.28,62.31,101900.0,45.0764,45.1125,44.9321,44.9537,101900.0
2010-12-20 12:30:00,62.32,62.36,62.12,62.24,142300.0,44.961,44.9898,44.8167,44.9032,142300.0
2010-12-20 13:00:00,62.25,62.25,62.06,62.13,116900.0,44.9105,44.9105,44.7734,44.8239,116900.0
2010-12-20 13:30:00,62.14,62.23,62.1,62.11,73000.0,44.8311,44.896,44.8022,44.8094,73000.0
2010-12-20 14:00:00,62.12,62.33,62.11,62.25,125000.0,44.8167,44.9682,44.8094,44.9105,125000.0
2010-12-20 14:30:00,62.27,62.31,62.19,62.27,97400.0,44.9249,44.9537,44.8672,44.9249,97400.0
2010-12-20 15:00:00,62.26,62.33,62.21,62.28,110500.0,44.9177,44.9682,44.8816,44.9321,110500.0
2010-12-20 15:30:00,62.28,62.39,62.27,62.33,234500.0,44.9321,45.0115,44.9249,44.9682,234500.0
2010-12-21 09:30:00,62.42,62.75,62.35,62.63,115200.0,45.0331,45.2712,44.9826,45.1846,115200.0
2010-12-21 10:00:00,62.65,62.82,62.6,62.71,62200.0,45.199,45.3217,45.163,45.2423,62200.0
2010-12-21 10:30:00,62.71,62.76,62.62,62.67,55700.0,45.2423,45.2784,45.1774,45.2135,55700.0
2010-12-21 11:00:00,62.67,62.76,62.58,62.66,53900.0,45.2135,45.2784,45.1485,45.2062,53900.0
2010-12-21 11:30:00,62.67,62.69,62.51,62.56,91900.0,45.2135,45.2279,45.098,45.1341,91900.0
2010-12-21 12:00:00,62.58,62.62,62.46,62.56,80500.0,45.1485,45.1774,45.062,45.1341,80500.0
2010-12-21 12:30:00,62.56,62.8,62.56,62.78,58200.0,45.1341,45.3073,45.1341,45.2928,58200.0
2010-12-21 13:00:00,62.77,62.78,62.6,62.7,55700.0,45.2856,45.2928,45.163,45.2351,55700.0
2010-12-21 13:30:00,62.7,62.74,62.6,62.71,52600.0,45.2351,45.264,45.163,45.2423,52600.0
2010-12-21 14:00:00,62.71,62.78,62.57,62.57,93400.0,45.2423,45.2928,45.1413,45.1413,93400.0
2010-12-21 14:30:00,62.56,62.57,62.35,62.38,166400.0,45.1341,45.1413,44.9826,45.0042,166400.0
2010-12-21 15:00:00,62.38,62.62,62.36,62.61,239300.0,45.0042,45.1774,44.9898,45.1702,239300.0
2010-12-21 15:30:00,62.61,62.7,62.57,62.66,273400.0,45.1702,45.2351,45.1413,45.2062,273400.0
2010-12-22 09:30:00,62.77,62.8,62.29,62.76,101400.0,45.2856,45.3073,44.9393,45.2784,101400.0
2010-12-22 10:00:00,62.79,62.96,62.67,62.87,102500.0,45.3,45.4227,45.2135,45.3578,102500.0
2010-12-22 10:30:00,62.88,62.89,62.64,62.7,74200.0,45.365,45.3722,45.1918,45.2351,74200.0
2010-12-22 11:00:00,62.7,62.76,62.66,62.71,44700.0,45.2351,45.2784,45.2062,45.2423,44700.0
2010-12-22 11:30:00,62.71,62.93,62.68,62.93,63300.0,45.2423,45.401,45.2207,45.401,63300.0
2010-12-22 12:00:00,62.93,62.95,62.82,62.88,70900.0,45.401,45.4155,45.3217,45.365,70900.0
2010-12-22 12:30:00,62.88,62.93,62.85,62.88,66500.0,45.365,45.401,45.3433,45.365,66500.0
2010-12-22 13:00:00,62.87,62.88,62.74,62.79,62000.0,45.3578,45.365,45.264,45.3,62000.0
2010-12-22 13:30:00,62.78,62.79,62.6,62.63,84000.0,45.2928,45.3,45.163,45.1846,84000.0
2010-12-22 14:00:00,62.63,62.66,62.51,62.62,79000.0,45.1846,45.2062,45.098,45.1774,79000.0
2010-12-22 14:30:00,62.61,62.71,62.57,62.7,71700.0,45.1702,45.2423,45.1413,45.2351,71700.0
2010-12-22 15:00:00,62.69,62.71,62.64,62.7,58000.0,45.2279,45.2423,45.1918,45.2351,58000.0
2010-12-22 15:30:00,62.7,62.76,62.62,62.67,173500.0,45.2351,45.2784,45.1774,45.2135,173500.0
2010-12-23 09:30:00,62.69,62.96,62.69,62.76,103500.0,45.2279,45.4227,45.2279,45.2784,103500.0
2010-12-23 10:00:00,62.75,62.89,62.61,62.62,85700.0,45.2712,45.3722,45.1702,45.1774,85700.0
2010-12-23 10:30:00,62.63,62.64,62.33,62.43,140200.0,45.1846,45.1918,44.9682,45.0403,140200.0
2010-12-23 11:00:00,62.42,62.68,62.42,62.65,55300.0,45.0331,45.2207,45.0331,45.199,55300.0
2010-12-23 11:30:00,62.66,62.67,62.43,62.56,76300.0,45.2062,45.2135,45.0403,45.1341,76300.0
2010-12-23 12:00:00,62.58,62.63,62.53,62.6,38100.0,45.1485,45.1846,45.1125,45.163,38100.0
2010-12-23 12:30:00,62.59,62.6,62.42,62.44,58900.0,45.1557,45.163,45.0331,45.0475,58900.0
2010-12-23 13:00:00,62.45,62.49,62.39,62.4,68800.0,45.0547,45.0836,45.0115,45.0187,68800.0
2010-12-23 13:30:00,62.41,62.43,62.35,62.37,43300.0,45.0259,45.0403,44.9826,44.997,43300.0
2010-12-23 14:00:00,62.38,62.38,62.23,62.28,65900.0,45.0042,45.0042,44.896,44.9321,65900.0
2010-12-23 14:30:00,62.29,62.4,62.27,62.4,89500.0,44.9393,45.0187,44.9249,45.0187,89500.0
2010-12-23 15:00:00,62.4,62.45,62.37,62.44,50200.0,45.0187,45.0547,44.997,45.0475,50200.0
2010-12-23 15:30:00,62.43,62.49,62.36,62.47,137300.0,45.0403,45.0836,44.9898,45.0692,137300.0
2010-12-27 09:30:00,62.15,62.43,62.14,62.28,126400.0,44.8383,45.0403,44.8311,44.9321,126400.0
2010-12-27 10:00:00,62.28,62.5,62.16,62.47,115800.0,44.9321,45.0908,44.8455,45.0692,115800.0
2010-12-27 10:30:00,62.47,62.62,62.41,62.55,56800.0,45.0692,45.1774,45.0259,45.1269,56800.0
2010-12-27 11:00:00,62.56,62.64,62.51,62.62,42500.0,45.1341,45.1918,45.098,45.1774,42500.0
2010-12-27 11:30:00,62.63,62.72,62.61,62.66,70000.0,45.1846,45.2495,45.1702,45.2062,70000.0
2010-12-27 12:00:00,62.65,62.74,62.64,62.71,47600.0,45.199,45.264,45.1918,45.2423,47600.0
2010-12-27 12:30:00,62.72,62.74,62.66,62.71,34400.0,45.2495,45.264,45.2062,45.2423,34400.0
2010-12-27 13:00:00,62.71,62.85,62.65,62.82,36300.0,45.2423,45.3433,45.199,45.3217,36300.0
2010-12-27 13:30:00,62.83,62.86,62.74,62.81,64200.0,45.3289,45.3505,45.264,45.3145,64200.0
2010-12-27 14:00:00,62.81,62.82,62.69,62.74,69600.0,45.3145,45.3217,45.2279,45.264,69600.0
2010-12-27 14:30:00,62.73,62.87,62.73,62.82,55400.0,45.2567,45.3578,45.2567,45.3217,55400.0
2010-12-27 15:00:00,62.82,62.91,62.77,62.87,61700.0,45.3217,45.3866,45.2856,45.3578,61700.0
2010-12-27 15:30:00,62.87,62.88,62.75,62.78,109500.0,45.3578,45.365,45.2712,45.2928,109500.0
2010-12-28 09:30:00,62.88,62.95,62.59,62.59,115900.0,45.365,45.4155,45.1557,45.1557,115900.0
2010-12-28 10:00:00,62.59,62.63,62.43,62.58,67200.0,45.1557,45.1846,45.0403,45.1485,67200.0
2010-12-28 10:30:00,62.58,62.58,62.42,62.43,92700.0,45.1485,45.1485,45.0331,45.0403,92700.0
2010-12-28 11:00:00,62.43,62.49,62.38,62.44,88500.0,45.0403,45.0836,45.0042,45.0475,88500.0
2010-12-28 11:30:00,62.43,62.52,62.39,62.49,69700.0,45.0403,45.1052,45.0115,45.0836,69700.0
2010-12-28 12:00:00,62.48,62.64,62.45,62.63,73000.0,45.0764,45.1918,45.0547,45.1846,73000.0
2010-12-28 12:30:00,62.64,62.67,62.57,62.63,42500.0,45.1918,45.2135,45.1413,45.1846,42500.0
2010-12-28 13:00:00,62.64,62.72,62.64,62.69,22700.0,45.1918,45.2495,45.1918,45.2279,22700.0
2010-12-28 13:30:00,62.69,62.76,62.69,62.74,47900.0,45.2279,45.2784,45.2279,45.264,47900.0
2010-12-28 14:00:00,62.74,62.8,62.73,62.76,33300.0,45.264,45.3073,45.2567,45.2784,33300.0
2010-12-28 14:30:00,62.75,62.84,62.72,62.81,41500.0,45.2712,45.3361,45.2495,45.3145,41500.0
2010-12-28 15:00:00,62.81,62.84,62.74,62.79,58300.0,45.3145,45.3361,45.264,45.3,58300.0
2010-12-28 15:30:00,62.79,62.82,62.69,62.74,118100.0,45.3,45.3217,45.2279,45.264,118100.0
2010-12-29 09:30:00,62.81,62.98,62.72,62.96,90900.0,45.3145,45.4371,45.2495,45.4227,90900.0
2010-12-29 10:00:00,62.96,63.13,62.86,62.86,143500.0,45.4227,45.5453,45.3505,45.3505,143500.0
2010-12-29 10:30:00,62.85,63.02,62.75,62.87,80100.0,45.3433,45.466,45.2712,45.3578,80100.0
2010-12-29 11:00:00,62.88,62.97,62.83,62.97,43100.0,45.365,45.4299,45.3289,45.4299,43100.0
2010-12-29 11:30:00,62.97,63.02,62.88,62.94,76800.0,45.4299,45.466,45.365,45.4083,76800.0
2010-12-29 12:00:00,62.95,62.96,62.87,62.87,53700.0,45.4155,45.4227,45.3578,45.3578,53700.0
2010-12-29 12:30:00,62.88,62.94,62.84,62.85,60500.0,45.365,45.4083,45.3361,45.3433,60500.0
2010-12-29 13:00:00,62.85,62.93,62.82,62.89,69700.0,45.3433,45.401,45.3217,45.3722,69700.0
2010-12-29 13:30:00,62.89,62.93,62.85,62.89,46800.0,45.3722,45.401,45.3433,45.3722,46800.0
2010-12-29 14:00:00,62.9,62.91,62.75,62.81,73800.0,45.3794,45.3866,45.2712,45.3145,73800.0
2010-12-29 14:30:00,62.81,62.89,62.74,62.88,72200.0,45.3145,45.3722,45.264,45.365,72200.0
2010-12-29 15:00:00,62.88,62.94,62.86,62.89,72100.0,45.365,45.4083,45.3505,45.3722,72100.0
2010-12-29 15:30:00,62.9,62.91,62.74,62.76,163700.0,45.3794,45.3866,45.264,45.2784,163700.0
2010-12-30 09:30:00,62.77,63.03,62.7,62.82,77200.0,45.2856,45.4732,45.2351,45.3217,77200.0
2010-12-30 10:00:00,62.82,62.85,62.65,62.65,58800.0,45.3217,45.3433,45.199,45.199,58800.0
2010-12-30 10:30:00,62.65,62.72,62.51,62.67,97900.0,45.199,45.2495,45.098,45.2135,97900.0
2010-12-30 11:00:00,62.69,62.72,62.58,62.63,100400.0,45.2279,45.2495,45.1485,45.1846,100400.0
2010-12-30 11:30:00,62.63,62.71,62.56,62.63,63300.0,45.1846,45.2423,45.1341,45.1846,63300.0
2010-12-30 12:00:00,62.63,62.7,62.6,62.66,63100.0,45.1846,45.2351,45.163,45.2062,63100.0
2010-12-30 12:30:00,62.66,62.72,62.62,62.71,47100.0,45.2062,45.2495,45.1774,45.2423,47100.0
2010-12-30 13:00:00,62.71,62.77,62.65,62.72,47200.0,45.2423,45.2856,45.199,45.2495,47200.0
2010-12-30 13:30:00,62.72,62.79,62.7,62.76,28300.0,45.2495,45.3,45.2351,45.2784,28300.0
2010-12-30 14:00:00,62.77,62.78,62.71,62.75,27000.0,45.2856,45.2928,45.2423,45.2712,27000.0
2010-12-30 14:30:00,62.76,62.83,62.76,62.81,32400.0,45.2784,45.3289,45.2784,45.3145,32400.0
2010-12-30 15:00:00,62.81,62.97,62.73,62.88,201300.0,45.3145,45.4299,45.2567,45.365,201300.0
2010-12-30 15:30:00,62.88,62.9,62.73,62.75,230800.0,45.365,45.3794,45.2567,45.2712,230800.0
2010-12-31 09:30:00,62.62,62.82,62.6,62.71,54200.0,45.1774,45.3217,45.163,45.2423,54200.0
2010-12-31 10:00:00,62.73,62.95,62.71,62.93,42100.0,45.2567,45.4155,45.2423,45.401,42100.0
2010-12-31 10:30:00,62.93,62.94,62.82,62.9,66300.0,45.401,45.4083,45.3217,45.3794,66300.0
2010-12-31 11:00:00,62.91,62.99,62.91,62.94,94400.0,45.3866,45.4443,45.3866,45.4083,94400.0
2010-12-31 11:30:00,62.93,62.94,62.88,62.89,37700.0,45.401,45.4083,45.365,45.3722,37700.0
2010-12-31 12:00:00,62.89,62.94,62.82,62.89,60000.0,45.3722,45.4083,45.3217,45.3722,60000.0
2010-12-31 12:30:00,62.9,62.91,62.8,62.86,33900.0,45.3794,45.3866,45.3073,45.3505,33900.0
2010-12-31 13:00:00,62.86,62.92,62.83,62.9,45100.0,45.3505,45.3938,45.3289,45.3794,45100.0
2010-12-31 13:30:00,62.91,62.97,62.87,62.94,69000.0,45.3866,45.4299,45.3578,45.4083,69000.0
2010-12-31 14:00:00,62.94,62.95,62.89,62.92,53100.0,45.4083,45.4155,45.3722,45.3938,53100.0
2010-12-31 14:30:00,62.92,63.01,62.91,62.97,73500.0,45.3938,45.4588,45.3866,45.4299,73500.0
2010-12-31 15:00:00,62.96,62.97,62.84,62.86,54100.0,45.4227,45.4299,45.3361,45.3505,54100.0
2010-12-31 15:30:00,62.85,62.94,62.75,62.82,259500.0,45.3433,45.4083,45.2712,45.3217,259500.0
2011-01-03 09:30:00,63.25,63.79,63.25,63.6,305300.0,45.6319,46.0215,45.6319,45.8844,305300.0
2011-01-03 10:00:00,63.59,63.85,63.51,63.75,348400.0,45.8772,46.0648,45.8195,45.9926,348400.0
2011-01-03 10:30:00,63.75,64.0,63.7,63.88,219000.0,45.9926,46.173,45.9566,46.0864,219000.0
2011-01-03 11:00:00,63.87,63.96,63.68,63.85,164300.0,46.0792,46.1441,45.9421,46.0648,164300.0
2011-01-03 11:30:00,63.86,63.92,63.73,63.85,105700.0,46.072,46.1153,45.9782,46.0648,105700.0
2011-01-03 12:00:00,63.85,64.02,63.84,63.9,163800.0,46.0648,46.1874,46.0576,46.1008,163800.0
2011-01-03 12:30:00,63.9,64.07,63.89,64.04,166500.0,46.1008,46.2235,46.0936,46.2019,166500.0
2011-01-03 13:00:00,64.05,64.07,63.96,64.01,116000.0,46.2091,46.2235,46.1441,46.1802,116000.0
2011-01-03 13:30:00,64.01,64.06,63.97,64.04,317900.0,46.1802,46.2163,46.1514,46.2019,317900.0
2011-01-03 14:00:00,64.05,64.16,63.99,64.0,273400.0,46.2091,46.2884,46.1658,46.173,273400.0
2011-01-03 14:30:00,64.01,64.05,63.91,63.97,316100.0,46.1802,46.2091,46.1081,46.1514,316100.0
2011-01-03 15:00:00,63.97,63.98,63.75,63.79,247200.0,46.1514,46.1586,45.9926,46.0215,247200.0
2011-01-03 15:30:00,63.8,63.86,63.7,63.74,490500.0,46.0287,46.072,45.9566,45.9854,490500.0
2011-01-04 09:30:00,63.79,63.86,63.28,63.34,155100.0,46.0215,46.072,45.6535,45.6968,155100.0
2011-01-04 10:00:00,63.34,63.38,63.13,63.26,241300.0,45.6968,45.7257,45.5453,45.6391,241300.0
2011-01-04 10:30:00,63.26,63.39,63.22,63.22,226900.0,45.6391,45.7329,45.6103,45.6103,226900.0
2011-01-04 11:00:00,63.21,63.21,62.85,63.1,229500.0,45.603,45.603,45.3433,45.5237,229500.0
2011-01-04 11:30:00,63.1,63.15,63.0,63.0,153000.0,45.5237,45.5598,45.4515,45.4515,153000.0
2011-01-04 12:00:00,63.0,63.06,62.94,62.96,123700.0,45.4515,45.4948,45.4083,45.4227,123700.0
2011-01-04 12:30:00,62.96,62.98,62.84,62.98,100400.0,45.4227,45.4371,45.3361,45.4371,100400.0
2011-01-04 13:00:00,63.0,63.09,62.88,63.03,82300.0,45.4515,45.5165,45.365,45.4732,82300.0
2011-01-04 13:30:00,63.04,63.15,63.02,63.02,74900.0,45.4804,45.5598,45.466,45.466,74900.0
2011-01-04 14:00:00,63.03,63.33,62.98,63.3,111800.0,45.4732,45.6896,45.4371,45.668,111800.0
2011-01-04 14:30:00,63.29,63.3,63.18,63.2,66000.0,45.6608,45.668,45.5814,45.5958,66000.0
2011-01-04 15:00:00,63.2,63.25,63.05,63.22,197500.0,45.5958,45.6319,45.4876,45.6103,197500.0
2011-01-04 15:30:00,63.22,63.38,63.15,63.34,376100.0,45.6103,45.7257,45.5598,45.6968,376100.0
2011-01-05 09:30:00,62.99,63.47,62.99,63.37,235100.0,45.4443,45.7906,45.4443,45.7185,235100.0
2011-01-05 10:00:00,63.38,63.59,63.19,63.47,332400.0,45.7257,45.8772,45.5886,45.7906,332400.0
2011-01-05 10:30:00,63.48,63.59,63.28,63.44,181700.0,45.7978,45.8772,45.6535,45.769,181700.0
2011-01-05 11:00:00,63.44,63.54,63.35,63.47,149100.0,45.769,45.8411,45.704,45.7906,149100.0
2011-01-05 11:30:00,63.48,63.66,63.48,63.49,195500.0,45.7978,45.9277,45.7978,45.8051,195500.0
2011-01-05 12:00:00,63.48,63.57,63.41,63.55,258000.0,45.7978,45.8628,45.7473,45.8483,258000.0
2011-01-05 12:30:00,63.54,63.76,63.52,63.67,144400.0,45.8411,45.9998,45.8267,45.9349,144400.0
2011-01-05 13:00:00,63.66,63.76,63.65,63.7,96900.0,45.9277,45.9998,45.9205,45.9566,96900.0
2011-01-05 13:30:00,63.7,63.8,63.7,63.76,106200.0,45.9566,46.0287,45.9566,45.9998,106200.0
2011-01-05 14:00:00,63.76,63.9,63.7,63.77,100700.0,45.9998,46.1008,45.9566,46.0071,100700.0
2011-01-05 14:30:00,63.77,63.8,63.71,63.79,293800.0,46.0071,46.0287,45.9638,46.0215,293800.0
2011-01-05 15:00:00,63.8,63.83,63.54,63.56,214800.0,46.0287,46.0503,45.8411,45.8556,214800.0
2011-01-05 15:30:00,63.55,63.72,63.55,63.7,432000.0,45.8483,45.971,45.8483,45.9566,432000.0
2011-01-06 09:30:00,63.86,64.0,63.62,63.62,250900.0,46.072,46.173,45.8988,45.8988,250900.0
2011-01-06 10:00:00,63.66,63.92,63.58,63.9,291000.0,45.9277,46.1153,45.87,46.1008,291000.0
2011-01-06 10:30:00,63.9,64.01,63.63,63.74,226100.0,46.1008,46.1802,45.9061,45.9854,226100.0
2011-01-06 11:00:00,63.76,63.76,63.46,63.62,158500.0,45.9998,45.9998,45.7834,45.8988,158500.0
2011-01-06 11:30:00,63.61,63.79,63.43,63.7,143200.0,45.8916,46.0215,45.7618,45.9566,143200.0
2011-01-06 12:00:00,63.72,63.73,63.52,63.54,116900.0,45.971,45.9782,45.8267,45.8411,116900.0
2011-01-06 12:30:00,63.55,63.82,63.49,63.76,87000.0,45.8483,46.0431,45.8051,45.9998,87000.0
2011-01-06 13:00:00,63.75,63.75,63.51,63.61,94900.0,45.9926,45.9926,45.8195,45.8916,94900.0
2011-01-06 13:30:00,63.6,63.78,63.58,63.75,90800.0,45.8844,46.0143,45.87,45.9926,90800.0
2011-01-06 14:00:00,63.77,63.79,63.64,63.71,127800.0,46.0071,46.0215,45.9133,45.9638,127800.0
2011-01-06 14:30:00,63.71,63.71,63.55,63.68,158400.0,45.9638,45.9638,45.8483,45.9421,158400.0
2011-01-06 15:00:00,63.68,63.72,63.49,63.62,153800.0,45.9421,45.971,45.8051,45.8988,153800.0
2011-01-06 15:30:00,63.63,63.85,63.6,63.79,360300.0,45.9061,46.0648,45.8844,46.0215,360300.0
2011-01-07 09:30:00,63.98,64.96,63.98,64.78,529000.0,46.1586,46.8656,46.1586,46.7357,529000.0
2011-01-07 10:00:00,64.76,65.29,64.75,65.26,636400.0,46.7213,47.1037,46.7141,47.082,636400.0
2011-01-07 10:30:00,65.28,65.32,64.92,65.15,252200.0,47.0965,47.1253,46.8367,47.0027,252200.0
2011-01-07 11:00:00,65.14,65.28,64.93,65.01,436500.0,46.9955,47.0965,46.8439,46.9017,436500.0
2011-01-07 11:30:00,64.99,65.02,64.58,64.75,355400.0,46.8872,46.9089,46.5914,46.7141,355400.0
2011-01-07 12:00:00,64.73,64.95,64.68,64.93,142100.0,46.6997,46.8584,46.6636,46.8439,142100.0
2011-01-07 12:30:00,64.93,64.97,64.71,64.76,249300.0,46.8439,46.8728,46.6852,46.7213,249300.0
2011-01-07 13:00:00,64.79,64.8,64.6,64.73,176800.0,46.7429,46.7502,46.6059,46.6997,176800.0
2011-01-07 13:30:00,64.73,64.78,64.67,64.75,144900.0,46.6997,46.7357,46.6564,46.7141,144900.0
2011-01-07 14:00:00,64.75,65.06,64.74,64.92,195200.0,46.7141,46.9377,46.7069,46.8367,195200.0
2011-01-07 14:30:00,64.91,65.09,64.79,64.96,184800.0,46.8295,46.9594,46.7429,46.8656,184800.0
2011-01-07 15:00:00,64.96,65.1,64.84,64.93,219800.0,46.8656,46.9666,46.779,46.8439,219800.0
2011-01-07 15:30:00,64.93,65.16,64.9,65.07,596000.0,46.8439,47.0099,46.8223,46.9449,596000.0
2011-01-10 09:30:00,64.81,65.36,64.55,64.79,317400.0,46.7574,47.1542,46.5698,46.7429,317400.0
2011-01-10 10:00:00,64.77,65.27,64.65,65.17,228300.0,46.7285,47.0892,46.6419,47.0171,228300.0
2011-01-10 10:30:00,65.19,65.35,65.11,65.21,184200.0,47.0315,47.147,46.9738,47.046,184200.0
2011-01-10 11:00:00,65.2,65.44,65.1,65.43,223900.0,47.0387,47.2119,46.9666,47.2047,223900.0
2011-01-10 11:30:00,65.43,65.52,65.23,65.46,195700.0,47.2047,47.2696,47.0604,47.2263,195700.0
2011-01-10 12:00:00,65.48,65.64,65.41,65.58,158900.0,47.2407,47.3562,47.1902,47.3129,158900.0
2011-01-10 12:30:00,65.58,65.66,65.53,65.59,133000.0,47.3129,47.3706,47.2768,47.3201,133000.0
2011-01-10 13:00:00,65.6,65.74,65.58,65.71,108900.0,47.3273,47.4283,47.3129,47.4067,108900.0
2011-01-10 13:30:00,65.71,65.84,65.62,65.77,164000.0,47.4067,47.5005,47.3417,47.45,164000.0
2011-01-10 14:00:00,65.75,65.8,65.65,65.8,169200.0,47.4355,47.4716,47.3634,47.4716,169200.0
2011-01-10 14:30:00,65.79,65.91,65.79,65.81,211200.0,47.4644,47.551,47.4644,47.4788,211200.0
2011-01-10 15:00:00,65.81,65.86,65.73,65.76,243400.0,47.4788,47.5149,47.4211,47.4428,243400.0
2011-01-10 15:30:00,65.76,65.76,65.61,65.61,305000.0,47.4428,47.4428,47.3345,47.3345,305000.0
2011-01-11 09:30:00,66.0,66.0,65.31,65.43,315200.0,47.6159,47.6159,47.1181,47.2047,315200.0
2011-01-11 10:00:00,65.45,65.5,65.24,65.4,195800.0,47.2191,47.2552,47.0676,47.183,195800.0
2011-01-11 10:30:00,65.41,65.43,65.23,65.33,189800.0,47.1902,47.2047,47.0604,47.1325,189800.0
2011-01-11 11:00:00,65.34,65.5,65.17,65.18,163800.0,47.1397,47.2552,47.0171,47.0243,163800.0
2011-01-11 11:30:00,65.17,65.19,65.0,65.02,228600.0,47.0171,47.0315,46.8944,46.9089,228600.0
2011-01-11 12:00:00,65.02,65.17,65.01,65.14,175000.0,46.9089,47.0171,46.9017,46.9955,175000.0
2011-01-11 12:30:00,65.15,65.21,65.07,65.15,150400.0,47.0027,47.046,46.9449,47.0027,150400.0
2011-01-11 13:00:00,65.15,65.17,64.84,65.1,175000.0,47.0027,47.0171,46.779,46.9666,175000.0
2011-01-11 13:30:00,65.09,65.11,64.82,64.82,153600.0,46.9594,46.9738,46.7646,46.7646,153600.0
2011-01-11 14:00:00,64.82,64.84,64.62,64.81,289200.0,46.7646,46.779,46.6203,46.7574,289200.0
2011-01-11 14:30:00,64.81,64.93,64.76,64.83,243900.0,46.7574,46.8439,46.7213,46.7718,243900.0
2011-01-11 15:00:00,64.84,64.98,64.81,64.86,214300.0,46.779,46.88,46.7574,46.7934,214300.0
2011-01-11 15:30:00,64.86,64.95,64.8,64.94,537800.0,46.7934,46.8584,46.7502,46.8512,537800.0
2011-01-12 09:30:00,65.56,65.56,64.89,64.97,248900.0,47.2985,47.2985,46.8151,46.8728,248900.0
2011-01-12 10:00:00,64.96,65.5,64.85,65.36,235900.0,46.8656,47.2552,46.7862,47.1542,235900.0
2011-01-12 10:30:00,65.36,65.46,65.26,65.41,145400.0,47.1542,47.2263,47.082,47.1902,145400.0
2011-01-12 11:00:00,65.41,65.72,65.39,65.61,129100.0,47.1902,47.4139,47.1758,47.3345,129100.0
2011-01-12 11:30:00,65.62,65.63,65.4,65.4,80300.0,47.3417,47.349,47.183,47.183,80300.0
2011-01-12 12:00:00,65.41,65.46,65.27,65.45,117700.0,47.1902,47.2263,47.0892,47.2191,117700.0
2011-01-12 12:30:00,65.45,65.46,65.26,65.26,69600.0,47.2191,47.2263,47.082,47.082,69600.0
2011-01-12 13:00:00,65.27,65.38,65.18,65.36,55700.0,47.0892,47.1686,47.0243,47.1542,55700.0
2011-01-12 13:30:00,65.35,65.37,65.3,65.34,54600.0,47.147,47.1614,47.1109,47.1397,54600.0
2011-01-12 14:00:00,65.35,65.35,65.25,65.3,92200.0,47.147,47.147,47.0748,47.1109,92200.0
2011-01-12 14:30:00,65.32,65.45,65.3,65.38,77700.0,47.1253,47.2191,47.1109,47.1686,77700.0
2011-01-12 15:00:00,65.38,65.41,65.27,65.3,102800.0,47.1686,47.1902,47.0892,47.1109,102800.0
2011-01-12 15:30:00,65.3,65.42,65.18,65.39,245200.0,47.1109,47.1975,47.0243,47.1758,245200.0
2011-01-13 09:30:00,65.47,65.7,65.2,65.7,88300.0,47.2335,47.3995,47.0387,47.3995,88300.0
2011-01-13 10:00:00,65.7,65.81,65.42,65.72,140300.0,47.3995,47.4788,47.1975,47.4139,140300.0
2011-01-13 10:30:00,65.73,65.79,65.61,65.7,88400.0,47.4211,47.4644,47.3345,47.3995,88400.0
2011-01-13 11:00:00,65.69,65.86,65.61,65.73,61400.0,47.3922,47.5149,47.3345,47.4211,61400.0
2011-01-13 11:30:00,65.74,66.0,65.74,65.87,142900.0,47.4283,47.6159,47.4283,47.5221,142900.0
2011-01-13 12:00:00,65.87,65.9,65.77,65.81,60800.0,47.5221,47.5438,47.45,47.4788,60800.0
2011-01-13 12:30:00,65.82,65.84,65.71,65.81,59800.0,47.486,47.5005,47.4067,47.4788,59800.0
2011-01-13 13:00:00,65.8,65.81,65.67,65.75,52600.0,47.4716,47.4788,47.3778,47.4355,52600.0
2011-01-13 13:30:00,65.74,65.8,65.69,65.73,43400.0,47.4283,47.4716,47.3922,47.4211,43400.0
2011-01-13 14:00:00,65.73,65.78,65.57,65.66,98800.0,47.4211,47.4572,47.3057,47.3706,98800.0
2011-01-13 14:30:00,65.65,65.71,65.45,65.46,108500.0,47.3634,47.4067,47.2191,47.2263,108500.0
2011-01-13 15:00:00,65.49,65.76,65.49,65.67,134900.0,47.248,47.4428,47.248,47.3778,134900.0
2011-01-13 15:30:00,65.67,65.74,65.57,65.69,212400.0,47.3778,47.4283,47.3057,47.3922,212400.0
2011-01-14 09:30:00,65.63,65.86,65.43,65.72,152200.0,47.349,47.5149,47.2047,47.4139,152200.0
2011-01-14 10:00:00,65.77,65.86,65.32,65.34,162100.0,47.45,47.5149,47.1253,47.1397,162100.0
2011-01-14 10:30:00,65.33,65.61,65.32,65.44,169200.0,47.1325,47.3345,47.1253,47.2119,169200.0
2011-01-14 11:00:00,65.44,65.54,65.16,65.25,182300.0,47.2119,47.284,47.0099,47.0748,182300.0
2011-01-14 11:30:00,65.27,65.4,65.23,65.35,97300.0,47.0892,47.183,47.0604,47.147,97300.0
2011-01-14 12:00:00,65.35,65.44,65.32,65.4,285700.0,47.147,47.2119,47.1253,47.183,285700.0
2011-01-14 12:30:00,65.4,65.43,65.24,65.28,85100.0,47.183,47.2047,47.0676,47.0965,85100.0
2011-01-14 13:00:00,65.27,65.33,65.22,65.26,69500.0,47.0892,47.1325,47.0532,47.082,69500.0
2011-01-14 13:30:00,65.27,65.32,65.23,65.27,133800.0,47.0892,47.1253,47.0604,47.0892,133800.0
2011-01-14 14:00:00,65.27,65.34,65.25,65.32,112200.0,47.0892,47.1397,47.0748,47.1253,112200.0
2011-01-14 14:30:00,65.32,65.4,65.29,65.34,125400.0,47.1253,47.183,47.1037,47.1397,125400.0
2011-01-14 15:00:00,65.34,65.42,65.34,65.38,145900.0,47.1397,47.1975,47.1397,47.1686,145900.0
2011-01-14 15:30:00,65.38,65.43,65.27,65.4,324400.0,47.1686,47.2047,47.0892,47.183,324400.0
2011-01-18 09:30:00,65.64,65.86,65.04,65.06,250900.0,47.3562,47.5149,46.9233,46.9377,250900.0
2011-01-18 10:00:00,65.07,65.17,64.78,65.16,299800.0,46.9449,47.0171,46.7357,47.0099,299800.0
2011-01-18 10:30:00,65.16,65.17,64.93,65.09,152900.0,47.0099,47.0171,46.8439,46.9594,152900.0
2011-01-18 11:00:00,65.1,65.15,64.94,64.94,156300.0,46.9666,47.0027,46.8512,46.8512,156300.0
2011-01-18 11:30:00,64.93,65.12,64.89,65.12,115800.0,46.8439,46.981,46.8151,46.981,115800.0
2011-01-18 12:00:00,65.11,65.15,65.04,65.09,226200.0,46.9738,47.0027,46.9233,46.9594,226200.0
2011-01-18 12:30:00,65.07,65.15,65.05,65.09,47000.0,46.9449,47.0027,46.9305,46.9594,47000.0
2011-01-18 13:00:00,65.09,65.12,65.04,65.11,80700.0,46.9594,46.981,46.9233,46.9738,80700.0
2011-01-18 13:30:00,65.1,65.15,65.05,65.12,110500.0,46.9666,47.0027,46.9305,46.981,110500.0
2011-01-18 14:00:00,65.12,65.25,65.11,65.21,134500.0,46.981,47.0748,46.9738,47.046,134500.0
2011-01-18 14:30:00,65.21,65.26,65.11,65.23,121400.0,47.046,47.082,46.9738,47.0604,121400.0
2011-01-18 15:00:00,65.23,65.32,65.13,65.32,223400.0,47.0604,47.1253,46.9882,47.1253,223400.0
2011-01-18 15:30:00,65.31,65.34,65.24,65.26,328700.0,47.1181,47.1397,47.0676,47.082,328700.0
2011-01-19 09:30:00,65.35,65.35,64.78,65.04,167100.0,47.147,47.147,46.7357,46.9233,167100.0
2011-01-19 10:00:00,65.06,65.26,64.78,64.78,104100.0,46.9377,47.082,46.7357,46.7357,104100.0
2011-01-19 10:30:00,64.79,64.98,64.69,64.82,147900.0,46.7429,46.88,46.6708,46.7646,147900.0
2011-01-19 11:00:00,64.8,65.09,64.8,64.97,123300.0,46.7502,46.9594,46.7502,46.8728,123300.0
2011-01-19 11:30:00,64.99,65.08,64.92,65.0,135200.0,46.8872,46.9522,46.8367,46.8944,135200.0
2011-01-19 12:00:00,65.0,65.25,64.99,65.21,247900.0,46.8944,47.0748,46.8872,47.046,247900.0
2011-01-19 12:30:00,65.21,65.21,65.01,65.04,131100.0,47.046,47.046,46.9017,46.9233,131100.0
2011-01-19 13:00:00,65.05,65.19,65.02,65.13,160400.0,46.9305,47.0315,46.9089,46.9882,160400.0
2011-01-19 13:30:00,65.15,65.18,64.95,65.01,129100.0,47.0027,47.0243,46.8584,46.9017,129100.0
2011-01-19 14:00:00,65.01,65.04,64.75,64.84,158500.0,46.9017,46.9233,46.7141,46.779,158500.0
2011-01-19 14:30:00,64.84,65.01,64.81,64.88,199700.0,46.779,46.9017,46.7574,46.8079,199700.0
2011-01-19 15:00:00,64.88,64.93,64.7,64.76,288300.0,46.8079,46.8439,46.678,46.7213,288300.0
2011-01-19 15:30:00,64.77,64.85,64.5,64.83,522600.0,46.7285,46.7862,46.5337,46.7718,522600.0
2011-01-20 09:30:00,64.25,64.4,63.45,64.23,537000.0,46.3534,46.4616,45.7762,46.3389,537000.0
2011-01-20 10:00:00,64.23,64.55,64.07,64.27,420900.0,46.3389,46.5698,46.2235,46.3678,420900.0
2011-01-20 10:30:00,64.27,64.27,63.86,64.03,279000.0,46.3678,46.3678,46.072,46.1946,279000.0
2011-01-20 11:00:00,64.03,64.1,63.78,63.85,255600.0,46.1946,46.2451,46.0143,46.0648,255600.0
2011-01-20 11:30:00,63.86,64.1,63.68,64.07,301500.0,46.072,46.2451,45.9421,46.2235,301500.0
2011-01-20 12:00:00,64.08,64.22,63.94,64.17,140100.0,46.2307,46.3317,46.1297,46.2956,140100.0
2011-01-20 12:30:00,64.18,64.37,64.17,64.25,168400.0,46.3029,46.4399,46.2956,46.3534,168400.0
2011-01-20 13:00:00,64.25,64.33,64.19,64.19,88000.0,46.3534,46.4111,46.3101,46.3101,88000.0
2011-01-20 13:30:00,64.19,64.38,64.07,64.33,203100.0,46.3101,46.4471,46.2235,46.4111,203100.0
2011-01-20 14:00:00,64.33,64.45,64.32,64.36,89000.0,46.4111,46.4976,46.4039,46.4327,89000.0
2011-01-20 14:30:00,64.36,64.46,64.3,64.37,132500.0,46.4327,46.5049,46.3894,46.4399,132500.0
2011-01-20 15:00:00,64.38,64.41,64.12,64.14,165400.0,46.4471,46.4688,46.2596,46.274,165400.0
2011-01-20 15:30:00,64.14,64.23,64.04,64.2,538600.0,46.274,46.3389,46.2019,46.3173,538600.0
2011-01-21 09:30:00,64.78,64.78,64.46,64.65,529800.0,46.7357,46.7357,46.5049,46.6419,529800.0
2011-01-21 10:00:00,64.63,64.96,64.59,64.65,197400.0,46.6275,46.8656,46.5987,46.6419,197400.0
2011-01-21 10:30:00,64.66,64.7,64.52,64.64,138500.0,46.6492,46.678,46.5481,46.6347,138500.0
2011-01-21 11:00:00,64.63,64.73,64.22,64.45,105700.0,46.6275,46.6997,46.3317,46.4976,105700.0
2011-01-21 11:30:00,64.44,64.47,64.21,64.22,103000.0,46.4904,46.5121,46.3245,46.3317,103000.0
2011-01-21 12:00:00,64.22,64.38,64.1,64.19,77600.0,46.3317,46.4471,46.2451,46.3101,77600.0
2011-01-21 12:30:00,64.19,64.24,64.04,64.21,85600.0,46.3101,46.3461,46.2019,46.3245,85600.0
2011-01-21 13:00:00,64.2,64.21,64.05,64.09,98200.0,46.3173,46.3245,46.2091,46.2379,98200.0
2011-01-21 13:30:00,64.1,64.25,63.92,64.0,283200.0,46.2451,46.3534,46.1153,46.173,283200.0
2011-01-21 14:00:00,64.0,64.06,63.84,63.92,201900.0,46.173,46.2163,46.0576,46.1153,201900.0
2011-01-21 14:30:00,63.92,63.95,63.69,63.75,329300.0,46.1153,46.1369,45.9493,45.9926,329300.0
2011-01-21 15:00:00,63.75,63.96,63.72,63.73,338700.0,45.9926,46.1441,45.971,45.9782,338700.0
2011-01-21 15:30:00,63.73,63.81,63.66,63.78,561500.0,45.9782,46.0359,45.9277,46.0143,561500.0
2011-01-24 09:30:00,63.64,64.09,63.64,63.86,242500.0,45.9133,46.2379,45.9133,46.072,242500.0
2011-01-24 10:00:00,63.85,63.85,63.63,63.64,294100.0,46.0648,46.0648,45.9061,45.9133,294100.0
2011-01-24 10:30:00,63.64,63.88,63.55,63.86,181900.0,45.9133,46.0864,45.8483,46.072,181900.0
2011-01-24 11:00:00,63.86,64.0,63.76,63.92,175800.0,46.072,46.173,45.9998,46.1153,175800.0
2011-01-24 11:30:00,63.91,63.98,63.83,63.86,144100.0,46.1081,46.1586,46.0503,46.072,144100.0
2011-01-24 12:00:00,63.87,64.04,63.86,64.03,88200.0,46.0792,46.2019,46.072,46.1946,88200.0
2011-01-24 12:30:00,64.03,64.32,63.98,64.29,269600.0,46.1946,46.4039,46.1586,46.3822,269600.0
2011-01-24 13:00:00,64.28,64.36,64.25,64.34,229200.0,46.375,46.4327,46.3534,46.4183,229200.0
2011-01-24 13:30:00,64.34,64.47,64.33,64.34,201900.0,46.4183,46.5121,46.4111,46.4183,201900.0
2011-01-24 14:00:00,64.34,64.45,64.33,64.36,140300.0,46.4183,46.4976,46.4111,46.4327,140300.0
2011-01-24 14:30:00,64.37,64.53,64.37,64.43,170700.0,46.4399,46.5554,46.4399,46.4832,170700.0
2011-01-24 15:00:00,64.43,64.44,64.22,64.25,385400.0,46.4832,46.4904,46.3317,46.3534,385400.0
2011-01-24 15:30:00,64.25,64.3,64.12,64.28,599100.0,46.3534,46.3894,46.2596,46.375,599100.0
2011-01-25 09:30:00,63.96,64.1,63.61,63.85,522900.0,46.1441,46.2451,45.8916,46.0648,522900.0
2011-01-25 10:00:00,63.92,64.04,63.4,63.4,249600.0,46.1153,46.2019,45.7401,45.7401,249600.0
2011-01-25 10:30:00,63.41,63.71,63.16,63.64,453000.0,45.7473,45.9638,45.567,45.9133,453000.0
2011-01-25 11:00:00,63.64,63.9,63.34,63.35,347800.0,45.9133,46.1008,45.6968,45.704,347800.0
2011-01-25 11:30:00,63.36,63.62,63.32,63.57,145000.0,45.7113,45.8988,45.6824,45.8628,145000.0
2011-01-25 12:00:00,63.59,63.98,63.59,63.92,142100.0,45.8772,46.1586,45.8772,46.1153,142100.0
2011-01-25 12:30:00,63.91,64.29,63.91,64.02,297200.0,46.1081,46.3822,46.1081,46.1874,297200.0
2011-01-25 13:00:00,64.03,64.13,63.8,63.82,224200.0,46.1946,46.2668,46.0287,46.0431,224200.0
2011-01-25 13:30:00,63.81,64.04,63.71,64.02,263700.0,46.0359,46.2019,45.9638,46.1874,263700.0
2011-01-25 14:00:00,64.03,64.15,63.96,63.98,390500.0,46.1946,46.2812,46.1441,46.1586,390500.0
2011-01-25 14:30:00,63.97,64.07,63.95,64.0,282800.0,46.1514,46.2235,46.1369,46.173,282800.0
2011-01-25 15:00:00,64.01,64.09,63.94,64.04,445400.0,46.1802,46.2379,46.1297,46.2019,445400.0
2011-01-25 15:30:00,64.04,64.13,62.75,62.91,4297000.0,46.2019,46.2668,45.2712,45.3866,4297000.0
2011-01-26 09:30:00,62.89,63.16,62.08,62.14,894000.0,45.3722,45.567,44.7878,44.8311,894000.0
2011-01-26 10:00:00,62.13,63.6,62.13,63.51,705500.0,44.8239,45.8844,44.8239,45.8195,705500.0
2011-01-26 10:30:00,63.53,63.63,63.1,63.26,608700.0,45.8339,45.9061,45.5237,45.6391,608700.0
2011-01-26 11:00:00,63.25,63.43,62.79,62.81,401100.0,45.6319,45.7618,45.3,45.3145,401100.0
2011-01-26 11:30:00,62.81,62.94,62.75,62.77,271800.0,45.3145,45.4083,45.2712,45.2856,271800.0
2011-01-26 12:00:00,62.78,63.03,62.78,62.92,195400.0,45.2928,45.4732,45.2928,45.3938,195400.0
2011-01-26 12:30:00,62.92,63.01,62.92,63.0,190200.0,45.3938,45.4588,45.3938,45.4515,190200.0
2011-01-26 13:00:00,62.99,63.09,62.78,62.83,116100.0,45.4443,45.5165,45.2928,45.3289,116100.0
2011-01-26 13:30:00,62.83,62.94,62.79,62.89,147800.0,45.3289,45.4083,45.3,45.3722,147800.0
2011-01-26 14:00:00,62.88,62.95,62.53,62.6,226600.0,45.365,45.4155,45.1125,45.163,226600.0
2011-01-26 14:30:00,62.61,62.97,62.56,62.96,333200.0,45.1702,45.4299,45.1341,45.4227,333200.0
2011-01-26 15:00:00,62.96,63.08,62.79,62.81,283500.0,45.4227,45.5093,45.3,45.3145,283500.0
2011-01-26 15:30:00,62.81,62.85,62.7,62.71,527900.0,45.3145,45.3433,45.2351,45.2423,527900.0
2011-01-27 09:30:00,62.81,63.22,62.81,62.89,220300.0,45.3145,45.6103,45.3145,45.3722,220300.0
2011-01-27 10:00:00,62.89,63.0,62.66,62.75,270400.0,45.3722,45.4515,45.2062,45.2712,270400.0
2011-01-27 10:30:00,62.75,62.84,62.54,62.65,186400.0,45.2712,45.3361,45.1197,45.199,186400.0
2011-01-27 11:00:00,62.66,62.66,62.45,62.47,157500.0,45.2062,45.2062,45.0547,45.0692,157500.0
2011-01-27 11:30:00,62.47,62.65,62.43,62.57,198800.0,45.0692,45.199,45.0403,45.1413,198800.0
2011-01-27 12:00:00,62.56,62.57,62.45,62.53,196300.0,45.1341,45.1413,45.0547,45.1125,196300.0
2011-01-27 12:30:00,62.54,62.71,62.49,62.65,163900.0,45.1197,45.2423,45.0836,45.199,163900.0
2011-01-27 13:00:00,62.65,62.66,62.44,62.46,160000.0,45.199,45.2062,45.0475,45.062,160000.0
2011-01-27 13:30:00,62.46,62.5,62.37,62.41,111100.0,45.062,45.0908,44.997,45.0259,111100.0
2011-01-27 14:00:00,62.42,62.43,62.3,62.3,165500.0,45.0331,45.0403,44.9465,44.9465,165500.0
2011-01-27 14:30:00,62.3,62.46,62.3,62.44,177800.0,44.9465,45.062,44.9465,45.0475,177800.0
2011-01-27 15:00:00,62.45,62.51,62.38,62.46,269800.0,45.0547,45.098,45.0042,45.062,269800.0
2011-01-27 15:30:00,62.46,62.51,62.28,62.32,610100.0,45.062,45.098,44.9321,44.961,610100.0
2011-01-28 09:30:00,62.34,62.5,61.76,61.76,531000.0,44.9754,45.0908,44.5569,44.5569,531000.0
2011-01-28 10:00:00,61.77,61.83,61.04,61.18,574100.0,44.5642,44.6074,44.0375,44.1385,574100.0
2011-01-28 10:30:00,61.17,61.27,60.82,60.97,669200.0,44.1313,44.2034,43.8788,43.987,669200.0
2011-01-28 11:00:00,60.97,61.07,60.86,60.99,353800.0,43.987,44.0591,43.9076,44.0014,353800.0
2011-01-28 11:30:00,60.97,61.01,60.6,60.7,427100.0,43.987,44.0158,43.7201,43.7922,427100.0
2011-01-28 12:00:00,60.71,60.94,60.45,60.67,307700.0,43.7994,43.9653,43.6118,43.7706,307700.0
2011-01-28 12:30:00,60.67,60.72,60.59,60.62,357800.0,43.7706,43.8066,43.7128,43.7345,357800.0
2011-01-28 13:00:00,60.63,60.63,60.32,60.4,243800.0,43.7417,43.7417,43.518,43.5758,243800.0
2011-01-28 13:30:00,60.41,60.56,60.3,60.56,160900.0,43.583,43.6912,43.5036,43.6912,160900.0
2011-01-28 14:00:00,60.59,60.62,60.44,60.47,256300.0,43.7128,43.7345,43.6046,43.6263,256300.0
2011-01-28 14:30:00,60.47,60.52,60.4,60.44,319400.0,43.6263,43.6623,43.5758,43.6046,319400.0
2011-01-28 15:00:00,60.43,60.51,60.25,60.27,563500.0,43.5974,43.6551,43.4675,43.482,563500.0
2011-01-28 15:30:00,60.26,60.43,60.22,60.39,773300.0,43.4748,43.5974,43.4459,43.5685,773300.0
2011-01-31 09:30:00,60.56,61.38,60.52,61.06,568400.0,43.6912,44.2828,43.6623,44.0519,568400.0
2011-01-31 10:00:00,61.06,61.14,60.97,61.11,421000.0,44.0519,44.1096,43.987,44.088,421000.0
2011-01-31 10:30:00,61.12,61.23,60.98,61.1,319700.0,44.0952,44.1746,43.9942,44.0808,319700.0
2011-01-31 11:00:00,61.11,61.15,60.98,61.0,309700.0,44.088,44.1169,43.9942,44.0086,309700.0
2011-01-31 11:30:00,61.01,61.24,60.95,61.23,578400.0,44.0158,44.1818,43.9726,44.1746,578400.0
2011-01-31 12:00:00,61.23,61.39,61.15,61.26,217100.0,44.1746,44.29,44.1169,44.1962,217100.0
2011-01-31 12:30:00,61.25,61.3,61.05,61.15,115600.0,44.189,44.2251,44.0447,44.1169,115600.0
2011-01-31 13:00:00,61.15,61.21,61.03,61.03,183200.0,44.1169,44.1601,44.0303,44.0303,183200.0
2011-01-31 13:30:00,61.03,61.2,60.99,61.15,144500.0,44.0303,44.1529,44.0014,44.1169,144500.0
2011-01-31 14:00:00,61.15,61.21,61.0,61.09,192400.0,44.1169,44.1601,44.0086,44.0736,192400.0
2011-01-31 14:30:00,61.09,61.16,61.04,61.1,377400.0,44.0736,44.1241,44.0375,44.0808,377400.0
2011-01-31 15:00:00,61.09,61.2,61.09,61.11,195000.0,44.0736,44.1529,44.0736,44.088,195000.0
2011-01-31 15:30:00,61.11,61.26,61.07,61.19,430000.0,44.088,44.1962,44.0591,44.1457,430000.0
2011-02-01 09:30:00,61.71,62.1,61.57,61.88,302000.0,44.5209,44.8022,44.4199,44.6435,302000.0
2011-02-01 10:00:00,61.91,62.03,61.77,61.93,335100.0,44.6652,44.7517,44.5642,44.6796,335100.0
2011-02-01 10:30:00,61.92,62.1,61.86,62.01,282100.0,44.6724,44.8022,44.6291,44.7373,282100.0
2011-02-01 11:00:00,62.0,62.05,61.83,61.84,171500.0,44.7301,44.7662,44.6074,44.6147,171500.0
2011-02-01 11:30:00,61.86,61.93,61.65,61.79,183000.0,44.6291,44.6796,44.4776,44.5786,183000.0
2011-02-01 12:00:00,61.78,62.02,61.73,62.01,106800.0,44.5714,44.7445,44.5353,44.7373,106800.0
2011-02-01 12:30:00,62.0,62.04,61.92,62.04,221900.0,44.7301,44.7589,44.6724,44.7589,221900.0
2011-02-01 13:00:00,62.03,62.12,61.97,62.05,113000.0,44.7517,44.8167,44.7084,44.7662,113000.0
2011-02-01 13:30:00,62.04,62.1,61.97,62.04,101600.0,44.7589,44.8022,44.7084,44.7589,101600.0
2011-02-01 14:00:00,62.05,62.05,61.93,61.96,155700.0,44.7662,44.7662,44.6796,44.7012,155700.0
2011-02-01 14:30:00,61.97,62.08,61.96,62.07,192400.0,44.7084,44.7878,44.7012,44.7806,192400.0
2011-02-01 15:00:00,62.07,62.22,62.01,62.18,227700.0,44.7806,44.8888,44.7373,44.8599,227700.0
2011-02-01 15:30:00,62.18,62.22,62.06,62.09,449800.0,44.8599,44.8888,44.7734,44.795,449800.0
2011-02-02 09:30:00,61.7,61.87,61.46,61.8,373200.0,44.806,44.9295,44.6317,44.8786,373200.0
2011-02-02 10:00:00,61.83,62.14,61.77,62.0,275000.0,44.9004,45.1255,44.8569,45.0239,275000.0
2011-02-02 10:30:00,62.0,62.02,61.77,61.87,174400.0,45.0239,45.0384,44.8569,44.9295,174400.0
2011-02-02 11:00:00,61.88,61.91,61.66,61.72,90900.0,44.9367,44.9585,44.777,44.8205,90900.0
2011-02-02 11:30:00,61.72,61.73,61.48,61.54,154300.0,44.8205,44.8278,44.6463,44.6898,154300.0
2011-02-02 12:00:00,61.55,61.55,61.48,61.51,90600.0,44.6971,44.6971,44.6463,44.668,90600.0
2011-02-02 12:30:00,61.5,61.53,61.42,61.42,193400.0,44.6608,44.6826,44.6027,44.6027,193400.0
2011-02-02 13:00:00,61.42,61.5,61.37,61.39,86200.0,44.6027,44.6608,44.5664,44.5809,86200.0
2011-02-02 13:30:00,61.38,61.4,61.25,61.29,77700.0,44.5736,44.5882,44.4792,44.5083,77700.0
2011-02-02 14:00:00,61.29,61.3,61.09,61.2,185600.0,44.5083,44.5155,44.363,44.4429,185600.0
2011-02-02 14:30:00,61.19,61.2,61.03,61.1,169100.0,44.4357,44.4429,44.3195,44.3703,169100.0
2011-02-02 15:00:00,61.1,61.17,61.02,61.03,281300.0,44.3703,44.4211,44.3122,44.3195,281300.0
2011-02-02 15:30:00,61.02,61.03,60.8,60.88,501400.0,44.3122,44.3195,44.1525,44.2105,501400.0
2011-02-03 09:30:00,60.9,61.37,60.89,60.99,366800.0,44.2251,44.5664,44.2178,44.2904,366800.0
2011-02-03 10:00:00,61.0,61.13,60.69,60.9,323000.0,44.2977,44.3921,44.0726,44.2251,323000.0
2011-02-03 10:30:00,60.9,61.02,60.85,60.95,174700.0,44.2251,44.3122,44.1888,44.2614,174700.0
2011-02-03 11:00:00,60.95,60.96,60.84,60.92,130000.0,44.2614,44.2686,44.1815,44.2396,130000.0
2011-02-03 11:30:00,60.92,61.02,60.9,60.98,159900.0,44.2396,44.3122,44.2251,44.2832,159900.0
2011-02-03 12:00:00,60.99,61.02,60.84,60.95,215000.0,44.2904,44.3122,44.1815,44.2614,215000.0
2011-02-03 12:30:00,60.95,60.97,60.89,60.93,176100.0,44.2614,44.2759,44.2178,44.2469,176100.0
2011-02-03 13:00:00,60.93,60.96,60.87,60.87,121800.0,44.2469,44.2686,44.2033,44.2033,121800.0
2011-02-03 13:30:00,60.87,60.89,60.74,60.79,150300.0,44.2033,44.2178,44.1089,44.1452,150300.0
2011-02-03 14:00:00,60.78,60.92,60.72,60.89,240600.0,44.1379,44.2396,44.0944,44.2178,240600.0
2011-02-03 14:30:00,60.89,60.97,60.83,60.89,270400.0,44.2178,44.2759,44.1742,44.2178,270400.0
2011-02-03 15:00:00,60.89,61.01,60.89,60.98,518300.0,44.2178,44.305,44.2178,44.2832,518300.0
2011-02-03 15:30:00,60.97,61.02,60.8,60.81,778900.0,44.2759,44.3122,44.1525,44.1597,778900.0
2011-02-04 09:30:00,60.86,60.86,60.44,60.73,383100.0,44.196,44.196,43.891,44.1016,383100.0
2011-02-04 10:00:00,60.73,61.1,60.72,61.09,235100.0,44.1016,44.3703,44.0944,44.363,235100.0
2011-02-04 10:30:00,61.1,61.15,60.62,60.69,351700.0,44.3703,44.4066,44.0217,44.0726,351700.0
2011-02-04 11:00:00,60.67,60.75,60.46,60.67,166200.0,44.058,44.1161,43.9055,44.058,166200.0
2011-02-04 11:30:00,60.65,60.79,60.59,60.72,124400.0,44.0435,44.1452,44.0,44.0944,124400.0
2011-02-04 12:00:00,60.7,60.8,60.66,60.7,95500.0,44.0798,44.1525,44.0508,44.0798,95500.0
2011-02-04 12:30:00,60.71,60.83,60.65,60.71,183200.0,44.0871,44.1742,44.0435,44.0871,183200.0
2011-02-04 13:00:00,60.71,60.81,60.54,60.74,193400.0,44.0871,44.1597,43.9636,44.1089,193400.0
2011-02-04 13:30:00,60.74,60.85,60.7,60.82,94000.0,44.1089,44.1888,44.0798,44.167,94000.0
2011-02-04 14:00:00,60.82,60.87,60.71,60.71,134200.0,44.167,44.2033,44.0871,44.0871,134200.0
2011-02-04 14:30:00,60.73,60.74,60.58,60.62,195100.0,44.1016,44.1089,43.9927,44.0217,195100.0
2011-02-04 15:00:00,60.62,60.89,60.61,60.87,268900.0,44.0217,44.2178,44.0145,44.2033,268900.0
2011-02-04 15:30:00,60.87,61.1,60.86,61.08,370400.0,44.2033,44.3703,44.196,44.3558,370400.0
2011-02-07 09:30:00,61.42,61.51,61.1,61.51,234300.0,44.6027,44.668,44.3703,44.668,234300.0
2011-02-07 10:00:00,61.51,61.76,61.48,61.64,318200.0,44.668,44.8496,44.6463,44.7625,318200.0
2011-02-07 10:30:00,61.65,61.77,61.54,61.57,107400.0,44.7697,44.8569,44.6898,44.7116,107400.0
2011-02-07 11:00:00,61.57,61.72,61.54,61.58,102600.0,44.7116,44.8205,44.6898,44.7189,102600.0
2011-02-07 11:30:00,61.58,61.79,61.57,61.64,94500.0,44.7189,44.8714,44.7116,44.7625,94500.0
2011-02-07 12:00:00,61.65,61.78,61.6,61.66,111800.0,44.7697,44.8641,44.7334,44.777,111800.0
2011-02-07 12:30:00,61.66,61.79,61.66,61.77,106600.0,44.777,44.8714,44.777,44.8569,106600.0
2011-02-07 13:00:00,61.77,61.81,61.7,61.71,81700.0,44.8569,44.8859,44.806,44.8133,81700.0
2011-02-07 13:30:00,61.71,61.73,61.6,61.71,78100.0,44.8133,44.8278,44.7334,44.8133,78100.0
2011-02-07 14:00:00,61.71,61.74,61.61,61.62,92500.0,44.8133,44.8351,44.7407,44.7479,92500.0
2011-02-07 14:30:00,61.62,61.71,61.56,61.57,135700.0,44.7479,44.8133,44.7044,44.7116,135700.0
2011-02-07 15:00:00,61.57,61.62,61.48,61.54,154900.0,44.7116,44.7479,44.6463,44.6898,154900.0
2011-02-07 15:30:00,61.54,61.57,61.45,61.51,304600.0,44.6898,44.7116,44.6245,44.668,304600.0
2011-02-08 09:30:00,61.5,61.71,61.41,61.5,210900.0,44.6608,44.8133,44.5954,44.6608,210900.0
2011-02-08 10:00:00,61.51,61.59,61.41,61.49,123800.0,44.668,44.7261,44.5954,44.6535,123800.0
2011-02-08 10:30:00,61.47,61.48,61.22,61.22,109900.0,44.639,44.6463,44.4575,44.4575,109900.0
2011-02-08 11:00:00,61.23,61.4,61.1,61.24,97000.0,44.4647,44.5882,44.3703,44.472,97000.0
2011-02-08 11:30:00,61.24,61.46,61.23,61.44,80200.0,44.472,44.6317,44.4647,44.6172,80200.0
2011-02-08 12:00:00,61.43,61.47,61.41,61.44,132200.0,44.61,44.639,44.5954,44.6172,132200.0
2011-02-08 12:30:00,61.44,61.49,61.39,61.41,71700.0,44.6172,44.6535,44.5809,44.5954,71700.0
2011-02-08 13:00:00,61.4,61.46,61.31,61.32,50000.0,44.5882,44.6317,44.5228,44.5301,50000.0
2011-02-08 13:30:00,61.32,61.41,61.31,61.37,63100.0,44.5301,44.5954,44.5228,44.5664,63100.0
2011-02-08 14:00:00,61.37,61.5,61.37,61.49,99600.0,44.5664,44.6608,44.5664,44.6535,99600.0
2011-02-08 14:30:00,61.48,61.55,61.44,61.48,143800.0,44.6463,44.6971,44.6172,44.6463,143800.0
2011-02-08 15:00:00,61.48,61.6,61.45,61.59,358800.0,44.6463,44.7334,44.6245,44.7261,358800.0
2011-02-08 15:30:00,61.58,61.68,61.56,61.62,335200.0,44.7189,44.7915,44.7044,44.7479,335200.0
2011-02-09 09:30:00,61.36,61.6,61.32,61.46,193300.0,44.5591,44.7334,44.5301,44.6317,193300.0
2011-02-09 10:00:00,61.48,61.95,61.48,61.94,171800.0,44.6463,44.9876,44.6463,44.9803,171800.0
2011-02-09 10:30:00,61.93,62.27,61.92,62.15,206800.0,44.973,45.22,44.9658,45.1328,206800.0
2011-02-09 11:00:00,62.13,62.13,61.79,61.91,193100.0,45.1183,45.1183,44.8714,44.9585,193100.0
2011-02-09 11:30:00,61.9,61.98,61.81,61.82,193500.0,44.9513,45.0094,44.8859,44.8932,193500.0
2011-02-09 12:00:00,61.82,62.09,61.75,62.07,157800.0,44.8932,45.0892,44.8423,45.0747,157800.0
2011-02-09 12:30:00,62.08,62.16,62.03,62.03,79000.0,45.082,45.1401,45.0457,45.0457,79000.0
2011-02-09 13:00:00,62.02,62.17,62.0,62.13,166300.0,45.0384,45.1473,45.0239,45.1183,166300.0
2011-02-09 13:30:00,62.13,62.19,62.05,62.09,164300.0,45.1183,45.1619,45.0602,45.0892,164300.0
2011-02-09 14:00:00,62.07,62.12,61.91,61.99,212700.0,45.0747,45.111,44.9585,45.0166,212700.0
2011-02-09 14:30:00,61.96,62.06,61.91,62.0,197300.0,44.9948,45.0675,44.9585,45.0239,197300.0
2011-02-09 15:00:00,61.99,62.09,61.97,62.03,236400.0,45.0166,45.0892,45.0021,45.0457,236400.0
2011-02-09 15:30:00,62.03,62.13,61.93,62.13,329700.0,45.0457,45.1183,44.973,45.1183,329700.0
2011-02-10 09:30:00,61.87,62.42,61.8,62.35,234900.0,44.9295,45.3289,44.8786,45.278,234900.0
2011-02-10 10:00:00,62.34,62.8,62.08,62.74,331700.0,45.2708,45.6048,45.082,45.5613,331700.0
2011-02-10 10:30:00,62.73,62.76,62.6,62.69,258500.0,45.554,45.5758,45.4596,45.525,258500.0
2011-02-10 11:00:00,62.67,62.98,62.61,62.96,206800.0,45.5104,45.7355,45.4669,45.721,206800.0
2011-02-10 11:30:00,62.96,63.02,62.87,62.93,139100.0,45.721,45.7646,45.6557,45.6992,139100.0
2011-02-10 12:00:00,62.9,63.01,62.79,62.83,179100.0,45.6775,45.7573,45.5976,45.6266,179100.0
2011-02-10 12:30:00,62.84,62.95,62.8,62.83,149200.0,45.6339,45.7138,45.6048,45.6266,149200.0
2011-02-10 13:00:00,62.83,62.94,62.72,62.81,108800.0,45.6266,45.7065,45.5467,45.6121,108800.0
2011-02-10 13:30:00,62.81,63.02,62.81,62.81,172700.0,45.6121,45.7646,45.6121,45.6121,172700.0
2011-02-10 14:00:00,62.8,62.9,62.72,62.88,157800.0,45.6048,45.6775,45.5467,45.6629,157800.0
2011-02-10 14:30:00,62.88,62.91,62.72,62.75,279300.0,45.6629,45.6847,45.5467,45.5685,279300.0
2011-02-10 15:00:00,62.74,62.97,62.74,62.95,307600.0,45.5613,45.7283,45.5613,45.7138,307600.0
2011-02-10 15:30:00,62.95,63.22,62.86,63.06,831600.0,45.7138,45.9098,45.6484,45.7936,831600.0
2011-02-11 09:30:00,62.63,63.2,62.63,63.15,205600.0,45.4814,45.8953,45.4814,45.859,205600.0
2011-02-11 10:00:00,63.16,63.6,63.09,63.6,230700.0,45.8663,46.1858,45.8154,46.1858,230700.0
2011-02-11 10:30:00,63.6,64.03,63.6,64.03,338800.0,46.1858,46.4981,46.1858,46.4981,338800.0
2011-02-11 11:00:00,64.03,64.31,63.98,64.25,403400.0,46.4981,46.7014,46.4617,46.6578,403400.0
2011-02-11 11:30:00,64.25,64.28,64.09,64.12,187100.0,46.6578,46.6796,46.5416,46.5634,187100.0
2011-02-11 12:00:00,64.12,64.12,63.84,63.84,144300.0,46.5634,46.5634,46.3601,46.3601,144300.0
2011-02-11 12:30:00,63.84,64.07,63.82,64.07,97500.0,46.3601,46.5271,46.3456,46.5271,97500.0
2011-02-11 13:00:00,64.06,64.14,63.99,64.05,96300.0,46.5198,46.5779,46.469,46.5126,96300.0
2011-02-11 13:30:00,64.04,64.06,63.91,64.02,121200.0,46.5053,46.5198,46.4109,46.4908,121200.0
2011-02-11 14:00:00,64.02,64.19,64.02,64.16,129300.0,46.4908,46.6142,46.4908,46.5925,129300.0
2011-02-11 14:30:00,64.17,64.34,64.16,64.26,174300.0,46.5997,46.7232,46.5925,46.6651,174300.0
2011-02-11 15:00:00,64.25,64.31,64.18,64.26,162500.0,46.6578,46.7014,46.607,46.6651,162500.0
2011-02-11 15:30:00,64.26,64.27,64.02,64.11,531100.0,46.6651,46.6723,46.4908,46.5561,531100.0
2011-02-14 09:30:00,63.9,64.15,63.76,63.86,295600.0,46.4036,46.5852,46.302,46.3746,295600.0
2011-02-14 10:00:00,63.85,64.04,63.8,63.81,213600.0,46.3673,46.5053,46.331,46.3383,213600.0
2011-02-14 10:30:00,63.8,63.87,63.69,63.76,235100.0,46.331,46.3819,46.2511,46.302,235100.0
2011-02-14 11:00:00,63.77,64.08,63.74,63.93,120200.0,46.3092,46.5344,46.2875,46.4254,120200.0
2011-02-14 11:30:00,63.93,64.04,63.88,64.02,111000.0,46.4254,46.5053,46.3891,46.4908,111000.0
2011-02-14 12:00:00,64.02,64.42,64.0,64.32,114800.0,46.4908,46.7813,46.4763,46.7086,114800.0
2011-02-14 12:30:00,64.32,64.43,64.21,64.3,107600.0,46.7086,46.7885,46.6288,46.6941,107600.0
2011-02-14 13:00:00,64.3,64.39,64.16,64.36,116900.0,46.6941,46.7595,46.5925,46.7377,116900.0
2011-02-14 13:30:00,64.35,64.36,64.25,64.28,102200.0,46.7304,46.7377,46.6578,46.6796,102200.0
2011-02-14 14:00:00,64.28,64.42,64.21,64.41,133700.0,46.6796,46.7813,46.6288,46.774,133700.0
2011-02-14 14:30:00,64.4,64.49,64.35,64.44,142700.0,46.7667,46.8321,46.7304,46.7958,142700.0
2011-02-14 15:00:00,64.44,64.5,64.37,64.45,199800.0,46.7958,46.8394,46.745,46.8031,199800.0
2011-02-14 15:30:00,64.45,64.58,64.4,64.44,479500.0,46.8031,46.8975,46.7667,46.7958,479500.0
2011-02-15 09:30:00,64.35,64.63,64.24,64.53,274700.0,46.7304,46.9338,46.6506,46.8611,274700.0
2011-02-15 10:00:00,64.51,64.56,64.26,64.26,205900.0,46.8466,46.8829,46.6651,46.6651,205900.0
2011-02-15 10:30:00,64.26,64.47,64.24,64.46,77300.0,46.6651,46.8176,46.6506,46.8103,77300.0
2011-02-15 11:00:00,64.46,64.54,64.46,64.53,106000.0,46.8103,46.8684,46.8103,46.8611,106000.0
2011-02-15 11:30:00,64.53,64.56,64.42,64.44,90500.0,46.8611,46.8829,46.7813,46.7958,90500.0
2011-02-15 12:00:00,64.43,64.51,64.42,64.42,126800.0,46.7885,46.8466,46.7813,46.7813,126800.0
2011-02-15 12:30:00,64.42,64.44,64.32,64.36,97900.0,46.7813,46.7958,46.7086,46.7377,97900.0
2011-02-15 13:00:00,64.36,64.54,64.34,64.54,78600.0,46.7377,46.8684,46.7232,46.8684,78600.0
2011-02-15 13:30:00,64.54,64.55,64.41,64.48,126100.0,46.8684,46.8757,46.774,46.8248,126100.0
2011-02-15 14:00:00,64.49,64.5,64.36,64.36,146000.0,46.8321,46.8394,46.7377,46.7377,146000.0
2011-02-15 14:30:00,64.36,64.49,64.34,64.43,164900.0,46.7377,46.8321,46.7232,46.7885,164900.0
2011-02-15 15:00:00,64.43,64.49,64.41,64.43,166500.0,46.7885,46.8321,46.774,46.7885,166500.0
2011-02-15 15:30:00,64.43,64.46,64.3,64.44,360100.0,46.7885,46.8103,46.6941,46.7958,360100.0
2011-02-16 09:30:00,64.78,65.13,64.61,64.8,261900.0,47.0427,47.2969,46.9192,47.0572,261900.0
2011-02-16 10:00:00,64.82,65.45,64.73,65.42,530400.0,47.0717,47.5292,47.0064,47.5075,530400.0
2011-02-16 10:30:00,65.42,65.5,65.3,65.41,265600.0,47.5075,47.5656,47.4203,47.5002,265600.0
2011-02-16 11:00:00,65.42,65.47,65.2,65.22,175300.0,47.5075,47.5438,47.3477,47.3622,175300.0
2011-02-16 11:30:00,65.2,65.25,65.06,65.21,195800.0,47.3477,47.384,47.246,47.355,195800.0
2011-02-16 12:00:00,65.21,65.25,64.89,65.0,156000.0,47.355,47.384,47.1226,47.2025,156000.0
2011-02-16 12:30:00,65.0,65.08,64.94,65.06,98300.0,47.2025,47.2606,47.1589,47.246,98300.0
2011-02-16 13:00:00,65.06,65.1,64.98,64.98,109400.0,47.246,47.2751,47.1879,47.1879,109400.0
2011-02-16 13:30:00,64.97,65.05,64.87,64.91,95900.0,47.1807,47.2388,47.1081,47.1371,95900.0
2011-02-16 14:00:00,64.9,64.92,64.68,64.88,158800.0,47.1298,47.1444,46.9701,47.1153,158800.0
2011-02-16 14:30:00,64.87,65.01,64.87,64.95,127700.0,47.1081,47.2097,47.1081,47.1661,127700.0
2011-02-16 15:00:00,64.94,65.01,64.92,64.94,195400.0,47.1589,47.2097,47.1444,47.1589,195400.0
2011-02-16 15:30:00,64.94,65.03,64.82,64.87,520700.0,47.1589,47.2242,47.0717,47.1081,520700.0
2011-02-17 09:30:00,64.98,64.99,64.71,64.83,199400.0,47.1879,47.1952,46.9919,47.079,199400.0
2011-02-17 10:00:00,64.84,64.98,64.67,64.79,231100.0,47.0863,47.1879,46.9628,47.05,231100.0
2011-02-17 10:30:00,64.79,64.91,64.72,64.88,159900.0,47.05,47.1371,46.9991,47.1153,159900.0
2011-02-17 11:00:00,64.89,65.19,64.83,65.17,112700.0,47.1226,47.3404,47.079,47.3259,112700.0
2011-02-17 11:30:00,65.18,65.23,65.03,65.11,83900.0,47.3332,47.3695,47.2242,47.2823,83900.0
2011-02-17 12:00:00,65.11,65.11,65.0,65.07,63700.0,47.2823,47.2823,47.2025,47.2533,63700.0
2011-02-17 12:30:00,65.08,65.13,65.03,65.04,78600.0,47.2606,47.2969,47.2242,47.2315,78600.0
2011-02-17 13:00:00,65.04,65.14,64.89,65.06,242500.0,47.2315,47.3041,47.1226,47.246,242500.0
2011-02-17 13:30:00,65.04,65.28,65.04,65.26,121400.0,47.2315,47.4058,47.2315,47.3913,121400.0
2011-02-17 14:00:00,65.26,65.31,65.21,65.25,133200.0,47.3913,47.4276,47.355,47.384,133200.0
2011-02-17 14:30:00,65.25,65.28,65.18,65.27,220700.0,47.384,47.4058,47.3332,47.3985,220700.0
2011-02-17 15:00:00,65.27,65.29,65.21,65.29,394100.0,47.3985,47.4131,47.355,47.4131,394100.0
2011-02-17 15:30:00,65.29,65.42,65.19,65.19,525400.0,47.4131,47.5075,47.3404,47.3404,525400.0
2011-02-18 09:30:00,65.12,65.27,64.93,65.2,445600.0,47.2896,47.3985,47.1516,47.3477,445600.0
2011-02-18 10:00:00,65.21,65.23,65.06,65.19,179000.0,47.355,47.3695,47.246,47.3404,179000.0
2011-02-18 10:30:00,65.19,65.3,65.15,65.18,175500.0,47.3404,47.4203,47.3114,47.3332,175500.0
2011-02-18 11:00:00,65.17,65.28,65.14,65.25,177700.0,47.3259,47.4058,47.3041,47.384,177700.0
2011-02-18 11:30:00,65.25,65.35,65.15,65.15,151400.0,47.384,47.4566,47.3114,47.3114,151400.0
2011-02-18 12:00:00,65.16,65.45,65.16,65.37,129200.0,47.3186,47.5292,47.3186,47.4711,129200.0
2011-02-18 12:30:00,65.36,65.36,65.16,65.21,139100.0,47.4639,47.4639,47.3186,47.355,139100.0
2011-02-18 13:00:00,65.2,65.31,65.19,65.21,95800.0,47.3477,47.4276,47.3404,47.355,95800.0
2011-02-18 13:30:00,65.21,65.23,64.96,65.0,159300.0,47.355,47.3695,47.1734,47.2025,159300.0
2011-02-18 14:00:00,65.0,65.01,64.92,64.97,171100.0,47.2025,47.2097,47.1444,47.1807,171100.0
2011-02-18 14:30:00,64.97,65.01,64.78,65.01,166800.0,47.1807,47.2097,47.0427,47.2097,166800.0
2011-02-18 15:00:00,65.02,65.02,64.94,64.94,249000.0,47.217,47.217,47.1589,47.1589,249000.0
2011-02-18 15:30:00,64.94,65.02,64.85,65.0,653700.0,47.1589,47.217,47.0935,47.2025,653700.0
2011-02-22 09:30:00,64.28,64.89,64.02,64.89,489600.0,46.6796,47.1226,46.4908,47.1226,489600.0
2011-02-22 10:00:00,64.91,65.1,64.62,64.87,423300.0,47.1371,47.2751,46.9265,47.1081,423300.0
2011-02-22 10:30:00,64.87,64.99,64.75,64.85,220600.0,47.1081,47.1952,47.0209,47.0935,220600.0
2011-02-22 11:00:00,64.86,64.91,64.74,64.87,233000.0,47.1008,47.1371,47.0136,47.1081,233000.0
2011-02-22 11:30:00,64.88,64.88,64.63,64.65,296400.0,47.1153,47.1153,46.9338,46.9483,296400.0
2011-02-22 12:00:00,64.63,64.65,64.42,64.6,94800.0,46.9338,46.9483,46.7813,46.912,94800.0
2011-02-22 12:30:00,64.6,64.6,64.13,64.24,146500.0,46.912,46.912,46.5707,46.6506,146500.0
2011-02-22 13:00:00,64.24,64.39,64.01,64.14,171500.0,46.6506,46.7595,46.4835,46.5779,171500.0
2011-02-22 13:30:00,64.15,64.29,64.06,64.2,215300.0,46.5852,46.6869,46.5198,46.6215,215300.0
2011-02-22 14:00:00,64.2,64.45,64.08,64.41,285200.0,46.6215,46.8031,46.5344,46.774,285200.0
2011-02-22 14:30:00,64.4,64.54,64.29,64.33,480000.0,46.7667,46.8684,46.6869,46.7159,480000.0
2011-02-22 15:00:00,64.33,64.37,64.1,64.16,505100.0,46.7159,46.745,46.5489,46.5925,505100.0
2011-02-22 15:30:00,64.17,64.41,64.07,64.39,886700.0,46.5997,46.774,46.5271,46.7595,886700.0
2011-02-23 09:30:00,64.49,64.54,63.58,63.68,427200.0,46.8321,46.8684,46.1713,46.2439,427200.0
2011-02-23 10:00:00,63.68,64.0,63.32,63.77,480800.0,46.2439,46.4763,45.9825,46.3092,480800.0
2011-02-23 10:30:00,63.77,63.82,63.3,63.42,369400.0,46.3092,46.3456,45.9679,46.0551,369400.0
2011-02-23 11:00:00,63.43,63.43,63.21,63.39,300400.0,46.0623,46.0623,45.9026,46.0333,300400.0
2011-02-23 11:30:00,63.38,63.41,63.11,63.29,483700.0,46.026,46.0478,45.83,45.9607,483700.0
2011-02-23 12:00:00,63.3,63.3,62.97,63.08,410900.0,45.9679,45.9679,45.7283,45.8082,410900.0
2011-02-23 12:30:00,63.06,63.39,63.03,63.16,319800.0,45.7936,46.0333,45.7719,45.8663,319800.0
2011-02-23 13:00:00,63.16,63.31,62.79,63.3,363100.0,45.8663,45.9752,45.5976,45.9679,363100.0
2011-02-23 13:30:00,63.28,63.41,63.01,63.33,313500.0,45.9534,46.0478,45.7573,45.9897,313500.0
2011-02-23 14:00:00,63.32,63.51,63.24,63.29,375400.0,45.9825,46.1204,45.9244,45.9607,375400.0
2011-02-23 14:30:00,63.3,63.49,63.24,63.45,393300.0,45.9679,46.1059,45.9244,46.0769,393300.0
2011-02-23 15:00:00,63.46,63.84,63.45,63.75,504100.0,46.0841,46.3601,46.0769,46.2947,504100.0
2011-02-23 15:30:00,63.75,63.88,63.6,63.73,752200.0,46.2947,46.3891,46.1858,46.2802,752200.0
2011-02-24 09:30:00,63.63,63.98,63.18,63.83,583000.0,46.2076,46.4617,45.8808,46.3528,583000.0
2011-02-24 10:00:00,63.79,63.95,63.37,63.86,285000.0,46.3238,46.44,46.0188,46.3746,285000.0
2011-02-24 10:30:00,63.86,63.9,63.45,63.68,226000.0,46.3746,46.4036,46.0769,46.2439,226000.0
2011-02-24 11:00:00,63.68,63.85,63.59,63.79,212900.0,46.2439,46.3673,46.1785,46.3238,212900.0
2011-02-24 11:30:00,63.81,63.84,63.42,63.81,183100.0,46.3383,46.3601,46.0551,46.3383,183100.0
2011-02-24 12:00:00,63.8,63.85,63.5,63.68,227800.0,46.331,46.3673,46.1132,46.2439,227800.0
2011-02-24 12:30:00,63.68,64.11,63.68,64.07,259800.0,46.2439,46.5561,46.2439,46.5271,259800.0
2011-02-24 13:00:00,64.04,64.13,63.79,64.06,262100.0,46.5053,46.5707,46.3238,46.5198,262100.0
2011-02-24 13:30:00,64.06,64.18,63.89,64.15,414400.0,46.5198,46.607,46.3964,46.5852,414400.0
2011-02-24 14:00:00,64.15,64.34,63.87,64.22,300000.0,46.5852,46.7232,46.3819,46.636,300000.0
2011-02-24 14:30:00,64.24,64.29,63.99,64.13,257100.0,46.6506,46.6869,46.469,46.5707,257100.0
2011-02-24 15:00:00,64.12,64.45,64.08,64.39,270500.0,46.5634,46.8031,46.5344,46.7595,270500.0
2011-02-24 15:30:00,64.39,64.47,64.07,64.14,323100.0,46.7595,46.8176,46.5271,46.5779,323100.0
2011-02-25 09:30:00,64.5,64.88,64.29,64.86,243900.0,46.8394,47.1153,46.6869,47.1008,243900.0
2011-02-25 10:00:00,64.87,64.98,64.45,64.48,148400.0,47.1081,47.1879,46.8031,46.8248,148400.0
2011-02-25 10:30:00,64.49,64.86,64.48,64.64,120300.0,46.8321,47.1008,46.8248,46.941,120300.0
2011-02-25 11:00:00,64.64,64.83,64.55,64.56,128100.0,46.941,47.079,46.8757,46.8829,128100.0
2011-02-25 11:30:00,64.56,64.6,64.38,64.5,85600.0,46.8829,46.912,46.7522,46.8394,85600.0
2011-02-25 12:00:00,64.5,64.76,64.46,64.64,116800.0,46.8394,47.0282,46.8103,46.941,116800.0
2011-02-25 12:30:00,64.64,64.78,64.5,64.54,64000.0,46.941,47.0427,46.8394,46.8684,64000.0
2011-02-25 13:00:00,64.55,64.65,64.5,64.59,60800.0,46.8757,46.9483,46.8394,46.9047,60800.0
2011-02-25 13:30:00,64.59,64.59,64.46,64.49,96900.0,46.9047,46.9047,46.8103,46.8321,96900.0
2011-02-25 14:00:00,64.5,64.54,64.39,64.44,163600.0,46.8394,46.8684,46.7595,46.7958,163600.0
2011-02-25 14:30:00,64.44,64.55,64.4,64.52,111500.0,46.7958,46.8757,46.7667,46.8539,111500.0
2011-02-25 15:00:00,64.52,64.67,64.49,64.64,154500.0,46.8539,46.9628,46.8321,46.941,154500.0
2011-02-25 15:30:00,64.64,64.77,64.59,64.68,273300.0,46.941,47.0354,46.9047,46.9701,273300.0
2011-02-28 09:30:00,65.08,65.4,64.89,65.3,272100.0,47.2606,47.4929,47.1226,47.4203,272100.0
2011-02-28 10:00:00,65.24,65.62,65.24,65.56,228200.0,47.3767,47.6527,47.3767,47.6091,228200.0
2011-02-28 10:30:00,65.57,65.62,65.43,65.53,124900.0,47.6164,47.6527,47.5147,47.5873,124900.0
2011-02-28 11:00:00,65.55,65.65,65.42,65.45,134300.0,47.6019,47.6745,47.5075,47.5292,134300.0
2011-02-28 11:30:00,65.44,65.54,65.42,65.43,114300.0,47.522,47.5946,47.5075,47.5147,114300.0
2011-02-28 12:00:00,65.45,65.46,65.32,65.45,194100.0,47.5292,47.5365,47.4348,47.5292,194100.0
2011-02-28 12:30:00,65.45,65.67,65.43,65.53,193700.0,47.5292,47.689,47.5147,47.5873,193700.0
2011-02-28 13:00:00,65.53,65.61,65.43,65.53,131000.0,47.5873,47.6454,47.5147,47.5873,131000.0
2011-02-28 13:30:00,65.53,65.58,65.34,65.45,174700.0,47.5873,47.6236,47.4494,47.5292,174700.0
2011-02-28 14:00:00,65.46,65.52,65.42,65.49,154600.0,47.5365,47.5801,47.5075,47.5583,154600.0
2011-02-28 14:30:00,65.49,65.57,65.47,65.55,147500.0,47.5583,47.6164,47.5438,47.6019,147500.0
2011-02-28 15:00:00,65.54,65.56,65.43,65.48,216300.0,47.5946,47.6091,47.5147,47.551,216300.0
2011-02-28 15:30:00,65.47,65.59,65.44,65.58,547900.0,47.5438,47.6309,47.522,47.6236,547900.0
2011-03-01 09:30:00,65.9,66.01,65.41,65.64,387300.0,47.856,47.9359,47.5002,47.6672,387300.0
2011-03-01 10:00:00,65.56,65.87,65.22,65.46,427700.0,47.6091,47.8342,47.3622,47.5365,427700.0
2011-03-01 10:30:00,65.46,65.94,65.23,65.92,176000.0,47.5365,47.8851,47.3695,47.8706,176000.0
2011-03-01 11:00:00,65.92,65.97,65.41,65.43,96100.0,47.8706,47.9069,47.5002,47.5147,96100.0
2011-03-01 11:30:00,65.42,65.43,64.96,64.97,208200.0,47.5075,47.5147,47.1734,47.1807,208200.0
2011-03-01 12:00:00,64.96,65.0,64.86,64.88,189800.0,47.1734,47.2025,47.1008,47.1153,189800.0
2011-03-01 12:30:00,64.88,65.22,64.88,65.13,136100.0,47.1153,47.3622,47.1153,47.2969,136100.0
2011-03-01 13:00:00,65.12,65.16,64.79,64.83,131000.0,47.2896,47.3186,47.05,47.079,131000.0
2011-03-01 13:30:00,64.82,65.02,64.75,64.96,132600.0,47.0717,47.217,47.0209,47.1734,132600.0
2011-03-01 14:00:00,64.95,64.96,64.65,64.71,257200.0,47.1661,47.1734,46.9483,46.9919,257200.0
2011-03-01 14:30:00,64.71,65.01,64.65,64.89,307300.0,46.9919,47.2097,46.9483,47.1226,307300.0
2011-03-01 15:00:00,64.9,65.05,64.79,64.95,431700.0,47.1298,47.2388,47.05,47.1661,431700.0
2011-03-01 15:30:00,64.95,65.02,64.8,64.84,579800.0,47.1661,47.217,47.0572,47.0863,579800.0
2011-03-02 09:30:00,64.75,65.66,64.65,65.4,177100.0,47.0209,47.6817,46.9483,47.4929,177100.0
2011-03-02 10:00:00,65.4,65.57,65.27,65.41,191900.0,47.4929,47.6164,47.3985,47.5002,191900.0
2011-03-02 10:30:00,65.4,65.71,65.39,65.52,216400.0,47.4929,47.7181,47.4857,47.5801,216400.0
2011-03-02 11:00:00,65.52,65.55,65.2,65.2,215100.0,47.5801,47.6019,47.3477,47.3477,215100.0
2011-03-02 11:30:00,65.2,65.32,64.75,64.75,92400.0,47.3477,47.4348,47.0209,47.0209,92400.0
2011-03-02 12:00:00,64.76,65.29,64.64,65.19,69200.0,47.0282,47.4131,46.941,47.3404,69200.0
2011-03-02 12:30:00,65.23,65.33,65.18,65.24,61100.0,47.3695,47.4421,47.3332,47.3767,61100.0
2011-03-02 13:00:00,65.22,65.27,65.06,65.15,72800.0,47.3622,47.3985,47.246,47.3114,72800.0
2011-03-02 13:30:00,65.16,65.19,64.9,64.97,90000.0,47.3186,47.3404,47.1298,47.1807,90000.0
2011-03-02 14:00:00,64.98,65.2,64.83,65.03,182400.0,47.1879,47.3477,47.079,47.2242,182400.0
2011-03-02 14:30:00,65.04,65.22,65.0,65.16,170800.0,47.2315,47.3622,47.2025,47.3186,170800.0
2011-03-02 15:00:00,65.17,65.27,65.12,65.12,231900.0,47.3259,47.3985,47.2896,47.2896,231900.0
2011-03-02 15:30:00,65.13,65.21,65.06,65.16,364200.0,47.2969,47.355,47.246,47.3186,364200.0
2011-03-03 09:30:00,65.63,65.81,65.22,65.39,285000.0,47.66,47.7907,47.3622,47.4857,285000.0
2011-03-03 10:00:00,65.39,65.49,65.08,65.2,189600.0,47.4857,47.5583,47.2606,47.3477,189600.0
2011-03-03 10:30:00,65.17,65.54,65.13,65.41,237900.0,47.3259,47.5946,47.2969,47.5002,237900.0
2011-03-03 11:00:00,65.4,65.5,65.32,65.38,170000.0,47.4929,47.5656,47.4348,47.4784,170000.0
2011-03-03 11:30:00,65.37,65.7,65.25,65.65,157100.0,47.4711,47.7108,47.384,47.6745,157100.0
2011-03-03 12:00:00,65.65,65.71,65.49,65.62,186300.0,47.6745,47.7181,47.5583,47.6527,186300.0
2011-03-03 12:30:00,65.63,65.75,65.54,65.66,126900.0,47.66,47.7471,47.5946,47.6817,126900.0
2011-03-03 13:00:00,65.67,65.78,65.56,65.64,173700.0,47.689,47.7689,47.6091,47.6672,173700.0
2011-03-03 13:30:00,65.62,65.77,65.55,65.56,140100.0,47.6527,47.7616,47.6019,47.6091,140100.0
2011-03-03 14:00:00,65.56,65.75,65.56,65.58,141100.0,47.6091,47.7471,47.6091,47.6236,141100.0
2011-03-03 14:30:00,65.59,65.65,65.5,65.61,232200.0,47.6309,47.6745,47.5656,47.6454,232200.0
2011-03-03 15:00:00,65.61,65.79,65.59,65.79,274100.0,47.6454,47.7761,47.6309,47.7761,274100.0
2011-03-03 15:30:00,65.79,65.79,65.6,65.69,369900.0,47.7761,47.7761,47.6382,47.7035,369900.0
2011-03-04 09:30:00,65.71,65.75,65.27,65.4,159100.0,47.7181,47.7471,47.3985,47.4929,159100.0
2011-03-04 10:00:00,65.44,65.46,64.95,65.15,136700.0,47.522,47.5365,47.1661,47.3114,136700.0
2011-03-04 10:30:00,65.16,65.44,65.15,65.35,117500.0,47.3186,47.522,47.3114,47.4566,117500.0
2011-03-04 11:00:00,65.34,65.41,65.12,65.15,109600.0,47.4494,47.5002,47.2896,47.3114,109600.0
2011-03-04 11:30:00,65.15,65.4,65.08,65.12,137400.0,47.3114,47.4929,47.2606,47.2896,137400.0
2011-03-04 12:00:00,65.11,65.18,64.71,64.89,145400.0,47.2823,47.3332,46.9919,47.1226,145400.0
2011-03-04 12:30:00,64.88,65.06,64.83,64.98,136200.0,47.1153,47.246,47.079,47.1879,136200.0
2011-03-04 13:00:00,64.98,65.14,64.98,65.11,92400.0,47.1879,47.3041,47.1879,47.2823,92400.0
2011-03-04 13:30:00,65.11,65.22,65.0,65.1,157200.0,47.2823,47.3622,47.2025,47.2751,157200.0
2011-03-04 14:00:00,65.08,65.09,64.97,64.99,386000.0,47.2606,47.2678,47.1807,47.1952,386000.0
2011-03-04 14:30:00,65.0,65.15,64.92,65.05,229000.0,47.2025,47.3114,47.1444,47.2388,229000.0
2011-03-04 15:00:00,65.08,65.22,64.96,65.05,359200.0,47.2606,47.3622,47.1734,47.2388,359200.0
2011-03-04 15:30:00,65.04,65.32,64.95,65.25,434200.0,47.2315,47.4348,47.1661,47.384,434200.0
2011-03-07 09:30:00,65.65,65.92,65.43,65.78,199000.0,47.6745,47.8706,47.5147,47.7689,199000.0
2011-03-07 10:00:00,65.8,65.83,65.15,65.19,170200.0,47.7834,47.8052,47.3114,47.3404,170200.0
2011-03-07 10:30:00,65.2,65.24,64.86,64.96,166500.0,47.3477,47.3767,47.1008,47.1734,166500.0
2011-03-07 11:00:00,64.93,64.94,64.58,64.6,169400.0,47.1516,47.1589,46.8975,46.912,169400.0
2011-03-07 11:30:00,64.61,64.73,64.41,64.57,130200.0,46.9192,47.0064,46.774,46.8902,130200.0
2011-03-07 12:00:00,64.58,64.89,64.54,64.61,89100.0,46.8975,47.1226,46.8684,46.9192,89100.0
2011-03-07 12:30:00,64.62,64.78,64.43,64.47,73500.0,46.9265,47.0427,46.7885,46.8176,73500.0
2011-03-07 13:00:00,64.45,64.59,64.33,64.45,125800.0,46.8031,46.9047,46.7159,46.8031,125800.0
2011-03-07 13:30:00,64.43,64.61,64.31,64.33,154700.0,46.7885,46.9192,46.7014,46.7159,154700.0
2011-03-07 14:00:00,64.33,64.56,64.28,64.41,192200.0,46.7159,46.8829,46.6796,46.774,192200.0
2011-03-07 14:30:00,64.41,64.63,64.36,64.6,138400.0,46.774,46.9338,46.7377,46.912,138400.0
2011-03-07 15:00:00,64.61,64.91,64.52,64.88,128900.0,46.9192,47.1371,46.8539,47.1153,128900.0
2011-03-07 15:30:00,64.87,64.91,64.74,64.83,542400.0,47.1081,47.1371,47.0136,47.079,542400.0
2011-03-08 09:30:00,65.01,65.23,64.74,65.19,204200.0,47.2097,47.3695,47.0136,47.3404,204200.0
2011-03-08 10:00:00,65.19,65.55,65.17,65.32,438300.0,47.3404,47.6019,47.3259,47.4348,438300.0
2011-03-08 10:30:00,65.36,65.42,65.16,65.4,110400.0,47.4639,47.5075,47.3186,47.4929,110400.0
2011-03-08 11:00:00,65.4,65.43,65.17,65.43,200100.0,47.4929,47.5147,47.3259,47.5147,200100.0
2011-03-08 11:30:00,65.43,65.55,65.35,65.54,244100.0,47.5147,47.6019,47.4566,47.5946,244100.0
2011-03-08 12:00:00,65.54,65.63,65.42,65.54,195500.0,47.5946,47.66,47.5075,47.5946,195500.0
2011-03-08 12:30:00,65.54,65.59,65.44,65.49,134900.0,47.5946,47.6309,47.522,47.5583,134900.0
2011-03-08 13:00:00,65.49,65.51,65.39,65.43,185600.0,47.5583,47.5728,47.4857,47.5147,185600.0
2011-03-08 13:30:00,65.43,65.6,65.39,65.6,75300.0,47.5147,47.6382,47.4857,47.6382,75300.0
2011-03-08 14:00:00,65.59,65.63,65.44,65.58,109900.0,47.6309,47.66,47.522,47.6236,109900.0
2011-03-08 14:30:00,65.59,65.72,65.5,65.59,169100.0,47.6309,47.7253,47.5656,47.6309,169100.0
2011-03-08 15:00:00,65.6,65.8,65.5,65.69,175300.0,47.6382,47.7834,47.5656,47.7035,175300.0
2011-03-08 15:30:00,65.69,65.73,65.6,65.66,404200.0,47.7035,47.7326,47.6382,47.6817,404200.0
2011-03-09 09:30:00,65.4,65.59,65.12,65.29,188500.0,47.4929,47.6309,47.2896,47.4131,188500.0
2011-03-09 10:00:00,65.3,65.61,65.23,65.55,192900.0,47.4203,47.6454,47.3695,47.6019,192900.0
2011-03-09 10:30:00,65.54,65.6,64.95,65.06,113400.0,47.5946,47.6382,47.1661,47.246,113400.0
2011-03-09 11:00:00,65.07,65.61,64.9,65.6,93000.0,47.2533,47.6454,47.1298,47.6382,93000.0
2011-03-09 11:30:00,65.6,65.79,65.4,65.67,148400.0,47.6382,47.7761,47.4929,47.689,148400.0
2011-03-09 12:00:00,65.67,65.92,65.66,65.68,110100.0,47.689,47.8706,47.6817,47.6963,110100.0
2011-03-09 12:30:00,65.7,65.78,65.34,65.64,207400.0,47.7108,47.7689,47.4494,47.6672,207400.0
2011-03-09 13:00:00,65.65,65.7,65.48,65.59,60700.0,47.6745,47.7108,47.551,47.6309,60700.0
2011-03-09 13:30:00,65.6,65.69,65.45,65.52,59700.0,47.6382,47.7035,47.5292,47.5801,59700.0
2011-03-09 14:00:00,65.51,65.75,65.39,65.4,164800.0,47.5728,47.7471,47.4857,47.4929,164800.0
2011-03-09 14:30:00,65.4,65.45,65.09,65.42,222600.0,47.4929,47.5292,47.2678,47.5075,222600.0
2011-03-09 15:00:00,65.42,65.52,65.4,65.49,169500.0,47.5075,47.5801,47.4929,47.5583,169500.0
2011-03-09 15:30:00,65.48,65.48,65.28,65.38,245500.0,47.551,47.551,47.4058,47.4784,245500.0
2011-03-10 09:30:00,64.97,64.97,64.0,64.55,431600.0,47.1807,47.1807,46.4763,46.8757,431600.0
2011-03-10 10:00:00,64.55,64.9,64.02,64.6,472400.0,46.8757,47.1298,46.4908,46.912,472400.0
2011-03-10 10:30:00,64.59,65.07,64.52,65.04,314400.0,46.9047,47.2533,46.8539,47.2315,314400.0
2011-03-10 11:00:00,65.04,65.06,64.93,64.99,167200.0,47.2315,47.246,47.1516,47.1952,167200.0
2011-03-10 11:30:00,64.97,65.04,64.86,65.04,127700.0,47.1807,47.2315,47.1008,47.2315,127700.0
2011-03-10 12:00:00,65.04,65.06,64.79,64.88,114800.0,47.2315,47.246,47.05,47.1153,114800.0
2011-03-10 12:30:00,64.88,65.26,64.86,65.24,154300.0,47.1153,47.3913,47.1008,47.3767,154300.0
2011-03-10 13:00:00,65.23,65.38,65.1,65.31,315100.0,47.3695,47.4784,47.2751,47.4276,315100.0
2011-03-10 13:30:00,65.29,65.29,64.9,64.99,312500.0,47.4131,47.4131,47.1298,47.1952,312500.0
2011-03-10 14:00:00,64.99,65.29,64.95,65.16,174800.0,47.1952,47.4131,47.1661,47.3186,174800.0
2011-03-10 14:30:00,65.18,65.45,65.08,65.1,115100.0,47.3332,47.5292,47.2606,47.2751,115100.0
2011-03-10 15:00:00,65.1,65.16,64.85,64.88,228600.0,47.2751,47.3186,47.0935,47.1153,228600.0
2011-03-10 15:30:00,64.88,65.16,64.86,64.96,338300.0,47.1153,47.3186,47.1008,47.1734,338300.0
2011-03-11 09:30:00,65.73,66.0,65.39,65.95,777000.0,47.7326,47.9286,47.4857,47.8923,777000.0
2011-03-11 10:00:00,65.95,66.19,65.77,65.86,647000.0,47.8923,48.0666,47.7616,47.827,647000.0
2011-03-11 10:30:00,65.87,66.25,65.84,66.22,335400.0,47.8342,48.1102,47.8125,48.0884,335400.0
2011-03-11 11:00:00,66.24,66.24,66.03,66.16,252700.0,48.1029,48.1029,47.9504,48.0448,252700.0
2011-03-11 11:30:00,66.16,66.89,66.14,66.63,395400.0,48.0448,48.575,48.0303,48.3861,395400.0
2011-03-11 12:00:00,66.63,66.74,66.55,66.66,224700.0,48.3861,48.466,48.3281,48.4079,224700.0
2011-03-11 12:30:00,66.67,66.75,66.47,66.71,175700.0,48.4152,48.4733,48.27,48.4442,175700.0
2011-03-11 13:00:00,66.72,66.72,66.52,66.58,165000.0,48.4515,48.4515,48.3063,48.3498,165000.0
2011-03-11 13:30:00,66.58,66.67,66.43,66.45,256100.0,48.3498,48.4152,48.2409,48.2554,256100.0
2011-03-11 14:00:00,66.45,66.65,66.34,66.6,146800.0,48.2554,48.4007,48.1756,48.3644,146800.0
2011-03-11 14:30:00,66.59,66.73,66.52,66.71,184700.0,48.3571,48.4588,48.3063,48.4442,184700.0
2011-03-11 15:00:00,66.71,66.92,66.7,66.92,324100.0,48.4442,48.5967,48.437,48.5967,324100.0
2011-03-11 15:30:00,66.91,66.92,66.53,66.54,627700.0,48.5895,48.5967,48.3135,48.3208,627700.0
2011-03-14 09:30:00,65.84,66.25,65.22,65.22,482200.0,47.8125,48.1102,47.3622,47.3622,482200.0
2011-03-14 10:00:00,65.22,65.5,65.0,65.31,302300.0,47.3622,47.5656,47.2025,47.4276,302300.0
2011-03-14 10:30:00,65.3,65.44,64.97,65.36,388000.0,47.4203,47.522,47.1807,47.4639,388000.0
2011-03-14 11:00:00,65.37,65.54,65.22,65.42,295200.0,47.4711,47.5946,47.3622,47.5075,295200.0
2011-03-14 11:30:00,65.4,65.56,65.33,65.39,232600.0,47.4929,47.6091,47.4421,47.4857,232600.0
2011-03-14 12:00:00,65.39,65.53,65.36,65.39,160100.0,47.4857,47.5873,47.4639,47.4857,160100.0
2011-03-14 12:30:00,65.4,65.65,65.39,65.61,206700.0,47.4929,47.6745,47.4857,47.6454,206700.0
2011-03-14 13:00:00,65.62,65.76,65.57,65.7,109300.0,47.6527,47.7544,47.6164,47.7108,109300.0
2011-03-14 13:30:00,65.68,65.79,65.61,65.67,127300.0,47.6963,47.7761,47.6454,47.689,127300.0
2011-03-14 14:00:00,65.67,65.9,65.62,65.83,123000.0,47.689,47.856,47.6527,47.8052,123000.0
2011-03-14 14:30:00,65.84,65.84,65.61,65.77,142500.0,47.8125,47.8125,47.6454,47.7616,142500.0
2011-03-14 15:00:00,65.75,65.96,65.63,65.76,192900.0,47.7471,47.8996,47.66,47.7544,192900.0
2011-03-14 15:30:00,65.76,66.13,65.76,65.94,391900.0,47.7544,48.0231,47.7544,47.8851,391900.0
2011-03-15 09:30:00,64.05,64.96,63.9,64.43,396700.0,46.5126,47.1734,46.4036,46.7885,396700.0
2011-03-15 10:00:00,64.43,65.15,64.4,65.15,331400.0,46.7885,47.3114,46.7667,47.3114,331400.0
2011-03-15 10:30:00,65.13,65.28,64.96,65.13,219100.0,47.2969,47.4058,47.1734,47.2969,219100.0
2011-03-15 11:00:00,65.12,65.23,64.77,65.23,238200.0,47.2896,47.3695,47.0354,47.3695,238200.0
2011-03-15 11:30:00,65.23,65.3,65.03,65.18,217500.0,47.3695,47.4203,47.2242,47.3332,217500.0
2011-03-15 12:00:00,65.18,65.47,65.12,65.45,133300.0,47.3332,47.5438,47.2896,47.5292,133300.0
2011-03-15 12:30:00,65.45,65.45,64.9,65.14,133900.0,47.5292,47.5292,47.1298,47.3041,133900.0
2011-03-15 13:00:00,65.13,65.14,64.93,64.97,77500.0,47.2969,47.3041,47.1516,47.1807,77500.0
2011-03-15 13:30:00,64.97,65.16,64.92,65.16,82900.0,47.1807,47.3186,47.1444,47.3186,82900.0
2011-03-15 14:00:00,65.17,65.7,65.1,65.63,195700.0,47.3259,47.7108,47.2751,47.66,195700.0
2011-03-15 14:30:00,65.63,65.88,65.53,65.72,238100.0,47.66,47.8415,47.5873,47.7253,238100.0
2011-03-15 15:00:00,65.69,65.9,65.65,65.84,327700.0,47.7035,47.856,47.6745,47.8125,327700.0
2011-03-15 15:30:00,65.84,66.0,65.52,65.55,573600.0,47.8125,47.9286,47.5801,47.6019,573600.0
2011-03-16 09:30:00,65.46,65.51,64.88,65.38,192700.0,47.5365,47.5728,47.1153,47.4784,192700.0
2011-03-16 10:00:00,65.39,65.63,65.21,65.51,251600.0,47.4857,47.66,47.355,47.5728,251600.0
2011-03-16 10:30:00,65.51,65.57,65.02,65.02,299400.0,47.5728,47.6164,47.217,47.217,299400.0
2011-03-16 11:00:00,65.02,65.25,64.3,64.98,306000.0,47.217,47.384,46.6941,47.1879,306000.0
2011-03-16 11:30:00,65.0,65.23,64.67,64.85,170800.0,47.2025,47.3695,46.9628,47.0935,170800.0
2011-03-16 12:00:00,64.83,65.12,64.59,65.08,159800.0,47.079,47.2896,46.9047,47.2606,159800.0
2011-03-16 12:30:00,65.09,65.12,64.77,64.91,157300.0,47.2678,47.2896,47.0354,47.1371,157300.0
2011-03-16 13:00:00,64.93,65.0,64.67,64.81,107900.0,47.1516,47.2025,46.9628,47.0645,107900.0
2011-03-16 13:30:00,64.82,64.85,64.59,64.61,170500.0,47.0717,47.0935,46.9047,46.9192,170500.0
2011-03-16 14:00:00,64.62,64.62,63.94,64.42,423600.0,46.9265,46.9265,46.4327,46.7813,423600.0
2011-03-16 14:30:00,64.42,65.04,64.25,64.86,357400.0,46.7813,47.2315,46.6578,47.1008,357400.0
2011-03-16 15:00:00,64.85,64.91,64.36,64.48,362900.0,47.0935,47.1371,46.7377,46.8248,362900.0
2011-03-16 15:30:00,64.48,64.55,64.22,64.32,702300.0,46.8248,46.8757,46.636,46.7086,702300.0
2011-03-17 09:30:00,65.35,65.8,65.07,65.66,276700.0,47.4566,47.7834,47.2533,47.6817,276700.0
2011-03-17 10:00:00,65.66,66.44,65.63,66.28,338500.0,47.6817,48.2482,47.66,48.132,338500.0
2011-03-17 10:30:00,66.27,66.57,66.21,66.41,303100.0,48.1247,48.3426,48.0811,48.2264,303100.0
2011-03-17 11:00:00,66.41,66.7,66.39,66.65,344700.0,48.2264,48.437,48.2119,48.4007,344700.0
2011-03-17 11:30:00,66.66,66.75,66.47,66.48,203700.0,48.4079,48.4733,48.27,48.2772,203700.0
2011-03-17 12:00:00,66.48,66.7,66.44,66.66,213100.0,48.2772,48.437,48.2482,48.4079,213100.0
2011-03-17 12:30:00,66.67,66.71,66.32,66.38,88500.0,48.4152,48.4442,48.161,48.2046,88500.0
2011-03-17 13:00:00,66.39,66.45,65.95,65.95,153200.0,48.2119,48.2554,47.8923,47.8923,153200.0
2011-03-17 13:30:00,65.96,66.17,65.62,65.7,205800.0,47.8996,48.0521,47.6527,47.7108,205800.0
2011-03-17 14:00:00,65.69,65.83,65.56,65.73,129800.0,47.7035,47.8052,47.6091,47.7326,129800.0
2011-03-17 14:30:00,65.71,66.09,65.71,66.03,149600.0,47.7181,47.994,47.7181,47.9504,149600.0
2011-03-17 15:00:00,66.04,66.12,65.82,65.87,206800.0,47.9577,48.0158,47.7979,47.8342,206800.0
2011-03-17 15:30:00,65.86,66.07,65.77,65.84,754900.0,47.827,47.9795,47.7616,47.8125,754900.0
2011-03-18 09:30:00,66.88,67.05,66.69,67.05,670300.0,48.5677,48.6911,48.4297,48.6911,670300.0
2011-03-18 10:00:00,67.04,67.11,66.71,66.75,254400.0,48.6839,48.7347,48.4442,48.4733,254400.0
2011-03-18 10:30:00,66.73,66.92,66.7,66.77,191400.0,48.4588,48.5967,48.437,48.4878,191400.0
2011-03-18 11:00:00,66.78,67.02,66.7,66.73,206500.0,48.4951,48.6694,48.437,48.4588,206500.0
2011-03-18 11:30:00,66.73,66.94,66.51,66.56,190000.0,48.4588,48.6113,48.299,48.3353,190000.0
2011-03-18 12:00:00,66.56,66.75,66.48,66.62,96900.0,48.3353,48.4733,48.2772,48.3789,96900.0
2011-03-18 12:30:00,66.64,66.65,66.45,66.48,80200.0,48.3934,48.4007,48.2554,48.2772,80200.0
2011-03-18 13:00:00,66.49,66.57,66.43,66.49,113900.0,48.2845,48.3426,48.2409,48.2845,113900.0
2011-03-18 13:30:00,66.5,66.56,66.36,66.37,140200.0,48.2917,48.3353,48.1901,48.1973,140200.0
2011-03-18 14:00:00,66.37,66.4,66.03,66.13,208300.0,48.1973,48.2191,47.9504,48.0231,208300.0
2011-03-18 14:30:00,66.13,66.34,66.05,66.15,171300.0,48.0231,48.1756,47.965,48.0376,171300.0
2011-03-18 15:00:00,66.12,66.16,65.99,66.06,253300.0,48.0158,48.0448,47.9214,47.9722,253300.0
2011-03-18 15:30:00,66.06,66.33,66.06,66.28,463000.0,47.9722,48.1683,47.9722,48.132,463000.0
2011-03-21 09:30:00,67.0,67.35,66.79,67.14,206600.0,48.6548,48.909,48.5023,48.7565,206600.0
2011-03-21 10:00:00,67.14,67.5,67.09,67.49,160000.0,48.7565,49.0179,48.7202,49.0107,160000.0
2011-03-21 10:30:00,67.49,67.72,67.28,67.71,128800.0,49.0107,49.1777,48.8582,49.1704,128800.0
2011-03-21 11:00:00,67.68,67.93,67.68,67.74,134100.0,49.1487,49.3302,49.1487,49.1922,134100.0
2011-03-21 11:30:00,67.74,67.84,67.62,67.65,71300.0,49.1922,49.2648,49.1051,49.1269,71300.0
2011-03-21 12:00:00,67.64,67.7,67.55,67.68,54000.0,49.1196,49.1632,49.0542,49.1487,54000.0
2011-03-21 12:30:00,67.72,67.75,67.62,67.66,60300.0,49.1777,49.1995,49.1051,49.1341,60300.0
2011-03-21 13:00:00,67.67,67.75,67.57,67.63,96600.0,49.1414,49.1995,49.0688,49.1123,96600.0
2011-03-21 13:30:00,67.62,67.89,67.6,67.87,150200.0,49.1051,49.3012,49.0906,49.2866,150200.0
2011-03-21 14:00:00,67.88,68.0,67.87,67.88,182900.0,49.2939,49.381,49.2866,49.2939,182900.0
2011-03-21 14:30:00,67.89,67.95,67.75,67.76,99400.0,49.3012,49.3447,49.1995,49.2067,99400.0
2011-03-21 15:00:00,67.77,67.8,67.54,67.6,184300.0,49.214,49.2358,49.047,49.0906,184300.0
2011-03-21 15:30:00,67.6,67.87,67.59,67.79,374900.0,49.0906,49.2866,49.0833,49.2285,374900.0
2011-03-22 09:30:00,67.91,68.49,67.55,68.16,512000.0,49.3157,49.7369,49.0542,49.4972,512000.0
2011-03-22 10:00:00,68.15,68.33,67.91,68.18,176700.0,49.49,49.6207,49.3157,49.5117,176700.0
2011-03-22 10:30:00,68.15,68.16,67.53,67.55,119700.0,49.49,49.4972,49.0397,49.0542,119700.0
2011-03-22 11:00:00,67.53,67.71,67.39,67.59,132800.0,49.0397,49.1704,48.9381,49.0833,132800.0
2011-03-22 11:30:00,67.59,67.68,67.46,67.64,68000.0,49.0833,49.1487,48.9889,49.1196,68000.0
2011-03-22 12:00:00,67.65,67.76,67.53,67.7,100900.0,49.1269,49.2067,49.0397,49.1632,100900.0
2011-03-22 12:30:00,67.71,67.81,67.66,67.72,104700.0,49.1704,49.2431,49.1341,49.1777,104700.0
2011-03-22 13:00:00,67.72,67.79,67.6,67.63,128800.0,49.1777,49.2285,49.0906,49.1123,128800.0
2011-03-22 13:30:00,67.62,67.62,67.4,67.41,92700.0,49.1051,49.1051,48.9453,48.9526,92700.0
2011-03-22 14:00:00,67.41,67.47,67.22,67.23,114000.0,48.9526,48.9961,48.8146,48.8219,114000.0
2011-03-22 14:30:00,67.24,67.37,67.17,67.34,109500.0,48.8291,48.9235,48.7783,48.9017,109500.0
2011-03-22 15:00:00,67.35,67.43,67.25,67.38,98500.0,48.909,48.9671,48.8364,48.9308,98500.0
2011-03-22 15:30:00,67.39,67.55,67.29,67.31,271100.0,48.9381,49.0542,48.8654,48.88,271100.0
2011-03-23 09:30:00,67.09,67.33,66.85,67.0,175800.0,48.7202,48.8945,48.5459,48.6548,175800.0
2011-03-23 10:00:00,66.95,67.01,66.6,66.92,133300.0,48.6185,48.6621,48.3644,48.5967,133300.0
2011-03-23 10:30:00,66.91,66.98,66.5,66.62,119800.0,48.5895,48.6403,48.2917,48.3789,119800.0
2011-03-23 11:00:00,66.64,66.92,66.64,66.81,93200.0,48.3934,48.5967,48.3934,48.5169,93200.0
2011-03-23 11:30:00,66.82,66.97,66.82,66.85,70300.0,48.5241,48.6331,48.5241,48.5459,70300.0
2011-03-23 12:00:00,66.85,66.92,66.61,66.86,94300.0,48.5459,48.5967,48.3716,48.5532,94300.0
2011-03-23 12:30:00,66.86,66.97,66.8,66.9,113100.0,48.5532,48.6331,48.5096,48.5822,113100.0
2011-03-23 13:00:00,66.89,67.0,66.87,66.94,55300.0,48.575,48.6548,48.5604,48.6113,55300.0
2011-03-23 13:30:00,66.95,67.05,66.89,66.95,56400.0,48.6185,48.6911,48.575,48.6185,56400.0
2011-03-23 14:00:00,66.93,66.95,66.77,66.8,98100.0,48.604,48.6185,48.4878,48.5096,98100.0
2011-03-23 14:30:00,66.78,66.94,66.72,66.84,188500.0,48.4951,48.6113,48.4515,48.5386,188500.0
2011-03-23 15:00:00,66.85,66.85,66.71,66.78,218700.0,48.5459,48.5459,48.4442,48.4951,218700.0
2011-03-23 15:30:00,66.81,66.87,66.69,66.7,379100.0,48.5169,48.5604,48.4297,48.437,379100.0
2011-03-24 09:30:00,66.91,67.24,66.86,66.95,220500.0,48.5895,48.8291,48.5532,48.6185,220500.0
2011-03-24 10:00:00,66.94,67.23,66.9,67.03,141200.0,48.6113,48.8219,48.5822,48.6766,141200.0
2011-03-24 10:30:00,67.02,67.18,66.92,67.13,102400.0,48.6694,48.7856,48.5967,48.7492,102400.0
2011-03-24 11:00:00,67.14,67.21,67.06,67.15,161200.0,48.7565,48.8073,48.6984,48.7638,161200.0
2011-03-24 11:30:00,67.15,67.42,67.14,67.32,161300.0,48.7638,48.9598,48.7565,48.8872,161300.0
2011-03-24 12:00:00,67.32,67.48,67.31,67.4,99800.0,48.8872,49.0034,48.88,48.9453,99800.0
2011-03-24 12:30:00,67.39,67.39,67.21,67.26,89700.0,48.9381,48.9381,48.8073,48.8436,89700.0
2011-03-24 13:00:00,67.26,67.32,67.2,67.27,58200.0,48.8436,48.8872,48.8001,48.8509,58200.0
2011-03-24 13:30:00,67.27,67.31,67.15,67.26,93500.0,48.8509,48.88,48.7638,48.8436,93500.0
2011-03-24 14:00:00,67.27,67.51,67.26,67.48,162300.0,48.8509,49.0252,48.8436,49.0034,162300.0
2011-03-24 14:30:00,67.47,67.56,67.47,67.51,130300.0,48.9961,49.0615,48.9961,49.0252,130300.0
2011-03-24 15:00:00,67.52,67.78,67.49,67.77,206500.0,49.0325,49.2213,49.0107,49.214,206500.0
2011-03-24 15:30:00,67.76,67.79,67.68,67.76,348500.0,49.2067,49.2285,49.1487,49.2067,348500.0
2011-03-25 09:30:00,67.84,68.25,67.81,68.25,267000.0,49.2648,49.5626,49.2431,49.5626,267000.0
2011-03-25 10:00:00,68.25,68.45,68.1,68.32,202700.0,49.5626,49.7078,49.4537,49.6134,202700.0
2011-03-25 10:30:00,68.33,68.74,68.27,68.67,136700.0,49.6207,49.9184,49.5771,49.8676,136700.0
2011-03-25 11:00:00,68.67,68.85,68.59,68.84,210300.0,49.8676,49.9983,49.8095,49.991,210300.0
2011-03-25 11:30:00,68.83,69.0,68.74,68.83,174700.0,49.9838,50.1072,49.9184,49.9838,174700.0
2011-03-25 12:00:00,68.84,68.84,68.57,68.59,121200.0,49.991,49.991,49.795,49.8095,121200.0
2011-03-25 12:30:00,68.57,68.63,68.52,68.56,67300.0,49.795,49.8385,49.7587,49.7877,67300.0
2011-03-25 13:00:00,68.57,68.64,68.52,68.62,87800.0,49.795,49.8458,49.7587,49.8313,87800.0
2011-03-25 13:30:00,68.63,68.72,68.56,68.57,133900.0,49.8385,49.9039,49.7877,49.795,133900.0
2011-03-25 14:00:00,68.57,68.66,68.55,68.64,131100.0,49.795,49.8603,49.7804,49.8458,131100.0
2011-03-25 14:30:00,68.63,68.76,68.59,68.68,88300.0,49.8385,49.9329,49.8095,49.8748,88300.0
2011-03-25 15:00:00,68.69,68.83,68.64,68.66,150400.0,49.8821,49.9838,49.8458,49.8603,150400.0
2011-03-25 15:30:00,68.65,68.89,68.64,68.68,357800.0,49.8531,50.0273,49.8458,49.8748,357800.0
2011-03-28 09:30:00,68.73,68.98,68.43,68.83,211500.0,49.9112,50.0927,49.6933,49.9838,211500.0
2011-03-28 10:00:00,68.84,69.0,68.6,68.91,160000.0,49.991,50.1072,49.8167,50.0419,160000.0
2011-03-28 10:30:00,68.91,68.95,68.64,68.67,114100.0,50.0419,50.0709,49.8458,49.8676,114100.0
2011-03-28 11:00:00,68.67,68.8,68.59,68.8,118200.0,49.8676,49.962,49.8095,49.962,118200.0
2011-03-28 11:30:00,68.8,68.82,68.49,68.69,85200.0,49.962,49.9765,49.7369,49.8821,85200.0
2011-03-28 12:00:00,68.69,68.74,68.58,68.66,56400.0,49.8821,49.9184,49.8022,49.8603,56400.0
2011-03-28 12:30:00,68.66,68.74,68.64,68.71,57500.0,49.8603,49.9184,49.8458,49.8966,57500.0
2011-03-28 13:00:00,68.71,68.8,68.68,68.75,69800.0,49.8966,49.962,49.8748,49.9257,69800.0
2011-03-28 13:30:00,68.73,68.79,68.67,68.75,45700.0,49.9112,49.9547,49.8676,49.9257,45700.0
2011-03-28 14:00:00,68.75,68.96,68.71,68.91,79200.0,49.9257,50.0782,49.8966,50.0419,79200.0
2011-03-28 14:30:00,68.91,69.0,68.83,68.86,115200.0,50.0419,50.1072,49.9838,50.0056,115200.0
2011-03-28 15:00:00,68.87,68.98,68.86,68.93,151900.0,50.0128,50.0927,50.0056,50.0564,151900.0
2011-03-28 15:30:00,68.93,68.96,68.76,68.79,333700.0,50.0564,50.0782,49.9329,49.9547,333700.0
2011-03-29 09:30:00,68.68,69.01,68.49,68.98,224500.0,49.8748,50.1145,49.7369,50.0927,224500.0
2011-03-29 10:00:00,68.99,69.47,68.82,69.41,233300.0,50.1,50.4485,49.9765,50.405,233300.0
2011-03-29 10:30:00,69.36,69.49,69.19,69.27,106000.0,50.3687,50.4631,50.2452,50.3033,106000.0
2011-03-29 11:00:00,69.27,69.54,69.26,69.47,131900.0,50.3033,50.4994,50.296,50.4485,131900.0
2011-03-29 11:30:00,69.47,69.55,69.25,69.28,82600.0,50.4485,50.5066,50.2888,50.3106,82600.0
2011-03-29 12:00:00,69.29,69.34,69.19,69.19,90500.0,50.3178,50.3541,50.2452,50.2452,90500.0
2011-03-29 12:30:00,69.19,69.29,69.16,69.26,51100.0,50.2452,50.3178,50.2234,50.296,51100.0
2011-03-29 13:00:00,69.25,69.29,69.2,69.22,39800.0,50.2888,50.3178,50.2525,50.267,39800.0
2011-03-29 13:30:00,69.2,69.26,69.17,69.25,59600.0,50.2525,50.296,50.2307,50.2888,59600.0
2011-03-29 14:00:00,69.24,69.33,69.19,69.19,87300.0,50.2815,50.3469,50.2452,50.2452,87300.0
2011-03-29 14:30:00,69.19,69.39,69.13,69.37,158800.0,50.2452,50.3904,50.2016,50.3759,158800.0
2011-03-29 15:00:00,69.37,69.53,69.34,69.53,172200.0,50.3759,50.4921,50.3541,50.4921,172200.0
2011-03-29 15:30:00,69.54,69.59,69.5,69.58,356200.0,50.4994,50.5357,50.4703,50.5284,356200.0
2011-03-30 09:30:00,69.96,70.0,69.53,69.56,416100.0,50.8044,50.8334,50.4921,50.5139,416100.0
2011-03-30 10:00:00,69.58,69.66,69.45,69.53,182900.0,50.5284,50.5865,50.434,50.4921,182900.0
2011-03-30 10:30:00,69.54,69.58,69.33,69.47,171000.0,50.4994,50.5284,50.3469,50.4485,171000.0
2011-03-30 11:00:00,69.49,69.5,69.1,69.11,196800.0,50.4631,50.4703,50.1798,50.1871,196800.0
2011-03-30 11:30:00,69.11,69.39,69.09,69.32,143300.0,50.1871,50.3904,50.1726,50.3396,143300.0
2011-03-30 12:00:00,69.33,69.55,69.18,69.45,130700.0,50.3469,50.5066,50.2379,50.434,130700.0
2011-03-30 12:30:00,69.44,69.52,69.37,69.5,80400.0,50.4267,50.4848,50.3759,50.4703,80400.0
2011-03-30 13:00:00,69.49,69.55,69.31,69.34,80100.0,50.4631,50.5066,50.3323,50.3541,80100.0
2011-03-30 13:30:00,69.33,69.37,69.22,69.27,94700.0,50.3469,50.3759,50.267,50.3033,94700.0
2011-03-30 14:00:00,69.26,69.33,69.21,69.26,144400.0,50.296,50.3469,50.2597,50.296,144400.0
2011-03-30 14:30:00,69.27,69.35,69.19,69.25,124100.0,50.3033,50.3614,50.2452,50.2888,124100.0
2011-03-30 15:00:00,69.25,69.31,68.95,68.97,269100.0,50.2888,50.3323,50.0709,50.0854,269100.0
2011-03-30 15:30:00,68.96,69.07,68.92,68.96,524900.0,50.0782,50.1581,50.0491,50.0782,524900.0
2011-03-31 09:30:00,68.78,69.43,68.78,69.42,205000.0,49.9475,50.4195,49.9475,50.4122,205000.0
2011-03-31 10:00:00,69.4,69.61,69.3,69.56,200500.0,50.3977,50.5502,50.3251,50.5139,200500.0
2011-03-31 10:30:00,69.56,69.75,69.55,69.69,123400.0,50.5139,50.6519,50.5066,50.6083,123400.0
2011-03-31 11:00:00,69.68,69.7,69.55,69.61,105000.0,50.601,50.6156,50.5066,50.5502,105000.0
2011-03-31 11:30:00,69.61,69.77,69.53,69.67,75100.0,50.5502,50.6664,50.4921,50.5938,75100.0
2011-03-31 12:00:00,69.66,69.88,69.65,69.84,61300.0,50.5865,50.7463,50.5792,50.7172,61300.0
2011-03-31 12:30:00,69.83,69.96,69.74,69.89,57500.0,50.71,50.8044,50.6446,50.7535,57500.0
2011-03-31 13:00:00,69.88,69.92,69.81,69.84,47900.0,50.7463,50.7753,50.6954,50.7172,47900.0
2011-03-31 13:30:00,69.84,69.9,69.67,69.68,59300.0,50.7172,50.7608,50.5938,50.601,59300.0
2011-03-31 14:00:00,69.69,69.81,69.58,69.58,140500.0,50.6083,50.6954,50.5284,50.5284,140500.0
2011-03-31 14:30:00,69.58,69.67,69.55,69.64,89900.0,50.5284,50.5938,50.5066,50.572,89900.0
2011-03-31 15:00:00,69.63,69.65,69.41,69.41,131700.0,50.5647,50.5792,50.405,50.405,131700.0
2011-03-31 15:30:00,69.41,69.42,69.18,69.25,499700.0,50.405,50.4122,50.2379,50.2888,499700.0
2011-04-01 09:30:00,69.64,69.9,69.52,69.6,124200.0,50.572,50.7608,50.4848,50.5429,124200.0
2011-04-01 10:00:00,69.59,69.9,69.54,69.78,95900.0,50.5357,50.7608,50.4994,50.6737,95900.0
2011-04-01 10:30:00,69.79,69.93,69.71,69.76,111300.0,50.6809,50.7826,50.6228,50.6591,111300.0
2011-04-01 11:00:00,69.77,69.85,69.68,69.85,132800.0,50.6664,50.7245,50.601,50.7245,132800.0
2011-04-01 11:30:00,69.84,70.0,69.82,69.99,67200.0,50.7172,50.8334,50.7027,50.8262,67200.0
2011-04-01 12:00:00,69.99,70.0,69.92,69.98,73600.0,50.8262,50.8334,50.7753,50.8189,73600.0
2011-04-01 12:30:00,69.98,69.98,69.83,69.88,36100.0,50.8189,50.8189,50.71,50.7463,36100.0
2011-04-01 13:00:00,69.88,69.9,69.7,69.75,37300.0,50.7463,50.7608,50.6156,50.6519,37300.0
2011-04-01 13:30:00,69.75,69.79,69.67,69.76,35100.0,50.6519,50.6809,50.5938,50.6591,35100.0
2011-04-01 14:00:00,69.77,69.8,69.68,69.69,50200.0,50.6664,50.6882,50.601,50.6083,50200.0
2011-04-01 14:30:00,69.68,69.68,69.4,69.45,94000.0,50.601,50.601,50.3977,50.434,94000.0
2011-04-01 15:00:00,69.44,69.45,69.17,69.26,127400.0,50.4267,50.434,50.2307,50.296,127400.0
2011-04-01 15:30:00,69.26,69.43,69.25,69.34,248300.0,50.296,50.4195,50.2888,50.3541,248300.0
2011-04-04 09:30:00,69.72,69.9,69.33,69.44,137100.0,50.6301,50.7608,50.3469,50.4267,137100.0
2011-04-04 10:00:00,69.46,69.73,69.35,69.56,97100.0,50.4413,50.6373,50.3614,50.5139,97100.0
2011-04-04 10:30:00,69.58,69.8,69.58,69.77,93100.0,50.5284,50.6882,50.5284,50.6664,93100.0
2011-04-04 11:00:00,69.77,69.81,69.27,69.37,119400.0,50.6664,50.6954,50.3033,50.3759,119400.0
2011-04-04 11:30:00,69.35,69.42,69.31,69.32,85700.0,50.3614,50.4122,50.3323,50.3396,85700.0
2011-04-04 12:00:00,69.33,69.46,69.3,69.35,98900.0,50.3469,50.4413,50.3251,50.3614,98900.0
2011-04-04 12:30:00,69.36,69.4,69.13,69.25,92600.0,50.3687,50.3977,50.2016,50.2888,92600.0
2011-04-04 13:00:00,69.25,69.33,69.24,69.29,49200.0,50.2888,50.3469,50.2815,50.3178,49200.0
2011-04-04 13:30:00,69.29,69.3,69.13,69.17,63800.0,50.3178,50.3251,50.2016,50.2307,63800.0
2011-04-04 14:00:00,69.19,69.42,69.08,69.36,77600.0,50.2452,50.4122,50.1653,50.3687,77600.0
2011-04-04 14:30:00,69.38,69.43,69.33,69.37,52900.0,50.3832,50.4195,50.3469,50.3759,52900.0
2011-04-04 15:00:00,69.37,69.52,69.29,69.5,98400.0,50.3759,50.4848,50.3178,50.4703,98400.0
2011-04-04 15:30:00,69.5,69.57,69.37,69.57,209200.0,50.4703,50.5212,50.3759,50.5212,209200.0
2011-04-05 09:30:00,69.29,69.31,68.96,69.08,180200.0,50.3178,50.3323,50.0782,50.1653,180200.0
2011-04-05 10:00:00,69.07,69.24,68.91,69.19,110700.0,50.1581,50.2815,50.0419,50.2452,110700.0
2011-04-05 10:30:00,69.2,69.3,68.93,69.0,76200.0,50.2525,50.3251,50.0564,50.1072,76200.0
2011-04-05 11:00:00,69.01,69.06,68.95,68.98,59500.0,50.1145,50.1508,50.0709,50.0927,59500.0
2011-04-05 11:30:00,68.97,69.23,68.96,69.15,98800.0,50.0854,50.2742,50.0782,50.2162,98800.0
2011-04-05 12:00:00,69.14,69.23,69.12,69.16,74000.0,50.2089,50.2742,50.1944,50.2234,74000.0
2011-04-05 12:30:00,69.17,69.29,69.14,69.25,97500.0,50.2307,50.3178,50.2089,50.2888,97500.0
2011-04-05 13:00:00,69.24,69.26,69.11,69.11,71700.0,50.2815,50.296,50.1871,50.1871,71700.0
2011-04-05 13:30:00,69.11,69.17,69.04,69.05,67400.0,50.1871,50.2307,50.1363,50.1435,67400.0
2011-04-05 14:00:00,69.06,69.12,68.98,69.04,78300.0,50.1508,50.1944,50.0927,50.1363,78300.0
2011-04-05 14:30:00,69.05,69.08,68.82,68.93,96600.0,50.1435,50.1653,49.9765,50.0564,96600.0
2011-04-05 15:00:00,68.93,68.93,68.75,68.81,114200.0,50.0564,50.0564,49.9257,49.9692,114200.0
2011-04-05 15:30:00,68.81,68.82,68.62,68.75,266100.0,49.9692,49.9765,49.8313,49.9257,266100.0
2011-04-06 09:30:00,69.05,69.16,68.61,68.62,156700.0,50.1435,50.2234,49.824,49.8313,156700.0
2011-04-06 10:00:00,68.63,68.68,68.18,68.34,148100.0,49.8385,49.8748,49.5117,49.6279,148100.0
2011-04-06 10:30:00,68.33,68.51,68.2,68.22,117400.0,49.6207,49.7514,49.5263,49.5408,117400.0
2011-04-06 11:00:00,68.21,68.29,68.04,68.12,144200.0,49.5335,49.5916,49.4101,49.4682,144200.0
2011-04-06 11:30:00,68.12,68.21,68.03,68.03,108600.0,49.4682,49.5335,49.4028,49.4028,108600.0
2011-04-06 12:00:00,68.03,68.17,68.0,68.16,113700.0,49.4028,49.5045,49.381,49.4972,113700.0
2011-04-06 12:30:00,68.16,68.38,68.14,68.31,81000.0,49.4972,49.657,49.4827,49.6062,81000.0
2011-04-06 13:00:00,68.3,68.45,68.29,68.4,50500.0,49.5989,49.7078,49.5916,49.6715,50500.0
2011-04-06 13:30:00,68.4,68.54,68.35,68.45,68700.0,49.6715,49.7732,49.6352,49.7078,68700.0
2011-04-06 14:00:00,68.45,68.48,68.33,68.35,78100.0,49.7078,49.7296,49.6207,49.6352,78100.0
2011-04-06 14:30:00,68.35,68.45,68.27,68.41,93800.0,49.6352,49.7078,49.5771,49.6788,93800.0
2011-04-06 15:00:00,68.41,68.56,68.41,68.54,113300.0,49.6788,49.7877,49.6788,49.7732,113300.0
2011-04-06 15:30:00,68.54,68.68,68.54,68.65,187300.0,49.7732,49.8748,49.7732,49.8531,187300.0
2011-04-07 09:30:00,68.43,68.81,68.31,68.65,119800.0,49.6933,49.9692,49.6062,49.8531,119800.0
2011-04-07 10:00:00,68.66,68.72,68.44,68.55,116300.0,49.8603,49.9039,49.7006,49.7804,116300.0
2011-04-07 10:30:00,68.56,68.57,67.92,68.24,126700.0,49.7877,49.795,49.3229,49.5553,126700.0
2011-04-07 11:00:00,68.25,68.31,68.11,68.11,59300.0,49.5626,49.6062,49.4609,49.4609,59300.0
2011-04-07 11:30:00,68.11,68.31,68.01,68.28,83800.0,49.4609,49.6062,49.3883,49.5844,83800.0
2011-04-07 12:00:00,68.32,68.38,68.26,68.28,27700.0,49.6134,49.657,49.5698,49.5844,27700.0
2011-04-07 12:30:00,68.27,68.45,68.27,68.36,42400.0,49.5771,49.7078,49.5771,49.6425,42400.0
2011-04-07 13:00:00,68.35,68.42,68.11,68.12,44700.0,49.6352,49.686,49.4609,49.4682,44700.0
2011-04-07 13:30:00,68.11,68.23,68.06,68.06,53900.0,49.4609,49.5481,49.4246,49.4246,53900.0
2011-04-07 14:00:00,68.08,68.15,68.01,68.01,65900.0,49.4391,49.49,49.3883,49.3883,65900.0
2011-04-07 14:30:00,68.0,68.15,68.0,68.15,64000.0,49.381,49.49,49.381,49.49,64000.0
2011-04-07 15:00:00,68.14,68.17,68.03,68.11,91600.0,49.4827,49.5045,49.4028,49.4609,91600.0
2011-04-07 15:30:00,68.11,68.16,68.02,68.13,231500.0,49.4609,49.4972,49.3956,49.4754,231500.0
2011-04-08 09:30:00,68.57,68.57,68.07,68.2,182200.0,49.795,49.795,49.4319,49.5263,182200.0
2011-04-08 10:00:00,68.21,68.33,68.02,68.11,116900.0,49.5335,49.6207,49.3956,49.4609,116900.0
2011-04-08 10:30:00,68.13,68.24,68.06,68.12,92700.0,49.4754,49.5553,49.4246,49.4682,92700.0
2011-04-08 11:00:00,68.1,68.1,67.85,67.86,82800.0,49.4537,49.4537,49.2721,49.2794,82800.0
2011-04-08 11:30:00,67.85,68.01,67.84,67.9,70500.0,49.2721,49.3883,49.2648,49.3084,70500.0
2011-04-08 12:00:00,67.9,67.94,67.83,67.85,52900.0,49.3084,49.3375,49.2576,49.2721,52900.0
2011-04-08 12:30:00,67.85,67.92,67.58,67.63,92900.0,49.2721,49.3229,49.076,49.1123,92900.0
2011-04-08 13:00:00,67.63,67.72,67.59,67.68,76800.0,49.1123,49.1777,49.0833,49.1487,76800.0
2011-04-08 13:30:00,67.68,67.7,67.45,67.52,154100.0,49.1487,49.1632,48.9816,49.0325,154100.0
2011-04-08 14:00:00,67.52,67.56,67.3,67.43,118200.0,49.0325,49.0615,48.8727,48.9671,118200.0
2011-04-08 14:30:00,67.43,67.48,67.11,67.13,169000.0,48.9671,49.0034,48.7347,48.7492,169000.0
2011-04-08 15:00:00,67.13,67.35,67.1,67.35,193500.0,48.7492,48.909,48.7275,48.909,193500.0
2011-04-08 15:30:00,67.37,67.74,67.35,67.68,308900.0,48.9235,49.1922,48.909,49.1487,308900.0
2011-04-11 09:30:00,67.81,68.09,67.38,67.95,96700.0,49.2431,49.4464,48.9308,49.3447,96700.0
2011-04-11 10:00:00,67.97,68.04,67.72,67.85,91300.0,49.3592,49.4101,49.1777,49.2721,91300.0
2011-04-11 10:30:00,67.85,67.96,67.66,67.67,78800.0,49.2721,49.352,49.1341,49.1414,78800.0
2011-04-11 11:00:00,67.66,67.78,67.54,67.57,79000.0,49.1341,49.2213,49.047,49.0688,79000.0
2011-04-11 11:30:00,67.58,67.64,67.48,67.49,54100.0,49.076,49.1196,49.0034,49.0107,54100.0
2011-04-11 12:00:00,67.49,67.73,67.49,67.7,108800.0,49.0107,49.185,49.0107,49.1632,108800.0
2011-04-11 12:30:00,67.7,67.71,67.41,67.41,88100.0,49.1632,49.1704,48.9526,48.9526,88100.0
2011-04-11 13:00:00,67.4,67.64,67.4,67.59,59300.0,48.9453,49.1196,48.9453,49.0833,59300.0
2011-04-11 13:30:00,67.6,67.62,67.43,67.57,51500.0,49.0906,49.1051,48.9671,49.0688,51500.0
2011-04-11 14:00:00,67.58,67.7,67.56,67.69,37000.0,49.076,49.1632,49.0615,49.1559,37000.0
2011-04-11 14:30:00,67.69,67.72,67.52,67.55,103200.0,49.1559,49.1777,49.0325,49.0542,103200.0
2011-04-11 15:00:00,67.55,67.58,67.4,67.5,204500.0,49.0542,49.076,48.9453,49.0179,204500.0
2011-04-11 15:30:00,67.5,67.7,67.48,67.67,212900.0,49.0179,49.1632,49.0034,49.1414,212900.0
2011-04-12 09:30:00,67.38,68.27,67.11,67.69,202800.0,48.9308,49.5771,48.7347,49.1559,202800.0
2011-04-12 10:00:00,67.69,67.96,67.38,67.83,133100.0,49.1559,49.352,48.9308,49.2576,133100.0
2011-04-12 10:30:00,67.82,67.83,67.45,67.58,69900.0,49.2503,49.2576,48.9816,49.076,69900.0
2011-04-12 11:00:00,67.57,67.72,67.54,67.69,66600.0,49.0688,49.1777,49.047,49.1559,66600.0
2011-04-12 11:30:00,67.69,67.85,67.65,67.74,64400.0,49.1559,49.2721,49.1269,49.1922,64400.0
2011-04-12 12:00:00,67.74,67.78,67.65,67.72,49400.0,49.1922,49.2213,49.1269,49.1777,49400.0
2011-04-12 12:30:00,67.72,67.82,67.69,67.71,88100.0,49.1777,49.2503,49.1559,49.1704,88100.0
2011-04-12 13:00:00,67.7,67.94,67.65,67.91,144800.0,49.1632,49.3375,49.1269,49.3157,144800.0
2011-04-12 13:30:00,67.92,68.0,67.74,67.84,119200.0,49.3229,49.381,49.1922,49.2648,119200.0
2011-04-12 14:00:00,67.84,67.97,67.83,67.9,109400.0,49.2648,49.3592,49.2576,49.3084,109400.0
2011-04-12 14:30:00,67.89,67.89,67.7,67.74,122200.0,49.3012,49.3012,49.1632,49.1922,122200.0
2011-04-12 15:00:00,67.74,67.8,67.56,67.59,113100.0,49.1922,49.2358,49.0615,49.0833,113100.0
2011-04-12 15:30:00,67.59,67.82,67.55,67.75,244000.0,49.0833,49.2503,49.0542,49.1995,244000.0
2011-04-13 09:30:00,67.95,68.15,67.73,67.78,163600.0,49.3447,49.49,49.185,49.2213,163600.0
2011-04-13 10:00:00,67.79,67.98,67.59,67.91,132800.0,49.2285,49.3665,49.0833,49.3157,132800.0
2011-04-13 10:30:00,67.9,68.19,67.89,68.03,88500.0,49.3084,49.519,49.3012,49.4028,88500.0
2011-04-13 11:00:00,68.02,68.02,67.86,67.94,63200.0,49.3956,49.3956,49.2794,49.3375,63200.0
2011-04-13 11:30:00,67.93,68.05,67.86,67.88,103500.0,49.3302,49.4173,49.2794,49.2939,103500.0
2011-04-13 12:00:00,67.89,67.96,67.76,67.89,84600.0,49.3012,49.352,49.2067,49.3012,84600.0
2011-04-13 12:30:00,67.89,67.89,67.45,67.56,93000.0,49.3012,49.3012,48.9816,49.0615,93000.0
2011-04-13 13:00:00,67.56,67.76,67.56,67.68,45100.0,49.0615,49.2067,49.0615,49.1487,45100.0
2011-04-13 13:30:00,67.68,67.73,67.51,67.6,52700.0,49.1487,49.185,49.0252,49.0906,52700.0
2011-04-13 14:00:00,67.61,67.78,67.52,67.69,48300.0,49.0978,49.2213,49.0325,49.1559,48300.0
2011-04-13 14:30:00,67.7,67.87,67.65,67.81,78300.0,49.1632,49.2866,49.1269,49.2431,78300.0
2011-04-13 15:00:00,67.81,67.95,67.81,67.87,102800.0,49.2431,49.3447,49.2431,49.2866,102800.0
2011-04-13 15:30:00,67.87,67.94,67.75,67.84,249900.0,49.2866,49.3375,49.1995,49.2648,249900.0
2011-04-14 09:30:00,67.03,67.12,66.32,66.9,424600.0,48.6766,48.742,48.161,48.5822,424600.0
2011-04-14 10:00:00,66.89,67.0,66.65,66.87,351400.0,48.575,48.6548,48.4007,48.5604,351400.0
2011-04-14 10:30:00,66.89,67.04,66.82,66.85,158100.0,48.575,48.6839,48.5241,48.5459,158100.0
2011-04-14 11:00:00,66.88,67.08,66.81,66.84,112200.0,48.5677,48.7129,48.5169,48.5386,112200.0
2011-04-14 11:30:00,66.85,66.98,66.79,66.95,125200.0,48.5459,48.6403,48.5023,48.6185,125200.0
2011-04-14 12:00:00,66.94,67.03,66.92,67.02,106700.0,48.6113,48.6766,48.5967,48.6694,106700.0
2011-04-14 12:30:00,67.03,67.12,66.92,66.92,148700.0,48.6766,48.742,48.5967,48.5967,148700.0
2011-04-14 13:00:00,66.93,66.98,66.81,66.85,93000.0,48.604,48.6403,48.5169,48.5459,93000.0
2011-04-14 13:30:00,66.86,66.93,66.81,66.86,127200.0,48.5532,48.604,48.5169,48.5532,127200.0
2011-04-14 14:00:00,66.86,67.0,66.86,66.96,157000.0,48.5532,48.6548,48.5532,48.6258,157000.0
2011-04-14 14:30:00,66.95,67.02,66.92,67.0,137500.0,48.6185,48.6694,48.5967,48.6548,137500.0
2011-04-14 15:00:00,67.0,67.11,66.97,67.0,238900.0,48.6548,48.7347,48.6331,48.6548,238900.0
2011-04-14 15:30:00,67.0,67.0,66.87,66.97,375700.0,48.6548,48.6548,48.5604,48.6331,375700.0
2011-04-15 09:30:00,67.19,67.37,66.93,67.32,429000.0,48.7928,48.9235,48.604,48.8872,429000.0
2011-04-15 10:00:00,67.32,67.47,67.21,67.39,250900.0,48.8872,48.9961,48.8073,48.9381,250900.0
2011-04-15 10:30:00,67.39,67.49,67.06,67.09,198800.0,48.9381,49.0107,48.6984,48.7202,198800.0
2011-04-15 11:00:00,67.09,67.27,67.01,67.26,112000.0,48.7202,48.8509,48.6621,48.8436,112000.0
2011-04-15 11:30:00,67.27,67.46,67.27,67.34,102300.0,48.8509,48.9889,48.8509,48.9017,102300.0
2011-04-15 12:00:00,67.34,67.58,67.3,67.55,61900.0,48.9017,49.076,48.8727,49.0542,61900.0
2011-04-15 12:30:00,67.54,67.57,67.47,67.54,71500.0,49.047,49.0688,48.9961,49.047,71500.0
2011-04-15 13:00:00,67.56,67.57,67.29,67.3,126000.0,49.0615,49.0688,48.8654,48.8727,126000.0
2011-04-15 13:30:00,67.3,67.54,67.29,67.53,94000.0,48.8727,49.047,48.8654,49.0397,94000.0
2011-04-15 14:00:00,67.53,67.84,67.52,67.8,109400.0,49.0397,49.2648,49.0325,49.2358,109400.0
2011-04-15 14:30:00,67.8,67.99,67.8,67.99,104500.0,49.2358,49.3738,49.2358,49.3738,104500.0
2011-04-15 15:00:00,67.99,68.0,67.71,67.77,211600.0,49.3738,49.381,49.1704,49.214,211600.0
2011-04-15 15:30:00,67.77,67.83,67.59,67.75,343000.0,49.214,49.2576,49.0833,49.1995,343000.0
2011-04-18 09:30:00,67.12,67.34,66.72,67.0,356800.0,48.742,48.9017,48.4515,48.6548,356800.0
2011-04-18 10:00:00,67.0,67.1,66.75,66.83,252400.0,48.6548,48.7275,48.4733,48.5314,252400.0
2011-04-18 10:30:00,66.84,67.07,66.57,66.57,157300.0,48.5386,48.7057,48.3426,48.3426,157300.0
2011-04-18 11:00:00,66.58,66.65,66.38,66.52,203000.0,48.3498,48.4007,48.2046,48.3063,203000.0
2011-04-18 11:30:00,66.52,66.71,66.47,66.63,157200.0,48.3063,48.4442,48.27,48.3861,157200.0
2011-04-18 12:00:00,66.63,66.71,66.51,66.65,82000.0,48.3861,48.4442,48.299,48.4007,82000.0
2011-04-18 12:30:00,66.65,66.77,66.59,66.74,77000.0,48.4007,48.4878,48.3571,48.466,77000.0
2011-04-18 13:00:00,66.74,66.74,66.54,66.57,68400.0,48.466,48.466,48.3208,48.3426,68400.0
2011-04-18 13:30:00,66.57,66.79,66.56,66.79,85600.0,48.3426,48.5023,48.3353,48.5023,85600.0
2011-04-18 14:00:00,66.79,66.79,66.66,66.71,93800.0,48.5023,48.5023,48.4079,48.4442,93800.0
2011-04-18 14:30:00,66.72,67.05,66.71,67.01,186200.0,48.4515,48.6911,48.4442,48.6621,186200.0
2011-04-18 15:00:00,67.01,67.14,66.88,67.03,270400.0,48.6621,48.7565,48.5677,48.6766,270400.0
2011-04-18 15:30:00,67.04,67.14,66.83,66.92,412700.0,48.6839,48.7565,48.5314,48.5967,412700.0
2011-04-19 09:30:00,67.0,67.44,66.95,67.13,134300.0,48.6548,48.9744,48.6185,48.7492,134300.0
2011-04-19 10:00:00,67.14,67.27,67.0,67.13,192900.0,48.7565,48.8509,48.6548,48.7492,192900.0
2011-04-19 10:30:00,67.13,67.29,67.0,67.27,126500.0,48.7492,48.8654,48.6548,48.8509,126500.0
2011-04-19 11:00:00,67.27,67.28,67.05,67.09,89600.0,48.8509,48.8582,48.6911,48.7202,89600.0
2011-04-19 11:30:00,67.06,67.07,66.91,67.04,76300.0,48.6984,48.7057,48.5895,48.6839,76300.0
2011-04-19 12:00:00,67.05,67.05,66.81,66.86,102600.0,48.6911,48.6911,48.5169,48.5532,102600.0
2011-04-19 12:30:00,66.86,66.87,66.73,66.77,98400.0,48.5532,48.5604,48.4588,48.4878,98400.0
2011-04-19 13:00:00,66.77,66.92,66.75,66.89,109200.0,48.4878,48.5967,48.4733,48.575,109200.0
2011-04-19 13:30:00,66.88,66.94,66.84,66.9,150100.0,48.5677,48.6113,48.5386,48.5822,150100.0
2011-04-19 14:00:00,66.89,66.96,66.82,66.83,92500.0,48.575,48.6258,48.5241,48.5314,92500.0
2011-04-19 14:30:00,66.82,66.94,66.78,66.91,99100.0,48.5241,48.6113,48.4951,48.5895,99100.0
2011-04-19 15:00:00,66.9,67.06,66.89,66.96,175100.0,48.5822,48.6984,48.575,48.6258,175100.0
2011-04-19 15:30:00,66.95,67.3,66.93,67.2,577600.0,48.6185,48.8727,48.604,48.8001,577600.0
2011-04-20 09:30:00,67.68,68.12,67.0,67.3,320300.0,49.1487,49.4682,48.6548,48.8727,320300.0
2011-04-20 10:00:00,67.3,67.88,67.26,67.66,192500.0,48.8727,49.2939,48.8436,49.1341,192500.0
2011-04-20 10:30:00,67.66,67.67,67.15,67.28,235000.0,49.1341,49.1414,48.7638,48.8582,235000.0
2011-04-20 11:00:00,67.28,67.51,67.25,67.51,99000.0,48.8582,49.0252,48.8364,49.0252,99000.0
2011-04-20 11:30:00,67.49,67.55,67.36,67.38,89900.0,49.0107,49.0542,48.9163,48.9308,89900.0
2011-04-20 12:00:00,67.38,67.48,67.14,67.14,83200.0,48.9308,49.0034,48.7565,48.7565,83200.0
2011-04-20 12:30:00,67.15,67.15,67.01,67.06,166100.0,48.7638,48.7638,48.6621,48.6984,166100.0
2011-04-20 13:00:00,67.07,67.08,66.36,66.42,472200.0,48.7057,48.7129,48.1901,48.2336,472200.0
2011-04-20 13:30:00,66.45,66.73,66.44,66.54,155600.0,48.2554,48.4588,48.2482,48.3208,155600.0
2011-04-20 14:00:00,66.54,66.58,65.94,66.35,442700.0,48.3208,48.3498,47.8851,48.1828,442700.0
2011-04-20 14:30:00,66.35,66.98,66.34,66.76,292500.0,48.1828,48.6403,48.1756,48.4806,292500.0
2011-04-20 15:00:00,66.76,66.78,66.67,66.7,192400.0,48.4806,48.4951,48.4152,48.437,192400.0
2011-04-20 15:30:00,66.69,66.73,66.51,66.68,560300.0,48.4297,48.4588,48.299,48.4225,560300.0
2011-04-21 09:30:00,66.99,67.39,66.79,67.37,274300.0,48.6476,48.9381,48.5023,48.9235,274300.0
2011-04-21 10:00:00,67.35,67.41,67.09,67.26,219600.0,48.909,48.9526,48.7202,48.8436,219600.0
2011-04-21 10:30:00,67.29,67.31,67.03,67.26,143000.0,48.8654,48.88,48.6766,48.8436,143000.0
2011-04-21 11:00:00,67.26,67.28,66.86,66.91,199400.0,48.8436,48.8582,48.5532,48.5895,199400.0
2011-04-21 11:30:00,66.91,67.06,66.74,66.77,169200.0,48.5895,48.6984,48.466,48.4878,169200.0
2011-04-21 12:00:00,66.78,66.78,66.54,66.59,182100.0,48.4951,48.4951,48.3208,48.3571,182100.0
2011-04-21 12:30:00,66.58,66.59,66.38,66.47,193200.0,48.3498,48.3571,48.2046,48.27,193200.0
2011-04-21 13:00:00,66.46,66.49,66.28,66.32,139500.0,48.2627,48.2845,48.132,48.161,139500.0
2011-04-21 13:30:00,66.32,66.33,66.2,66.2,183400.0,48.161,48.1683,48.0739,48.0739,183400.0
2011-04-21 14:00:00,66.2,66.39,66.15,66.35,180400.0,48.0739,48.2119,48.0376,48.1828,180400.0
2011-04-21 14:30:00,66.36,66.39,66.26,66.27,149600.0,48.1901,48.2119,48.1175,48.1247,149600.0
2011-04-21 15:00:00,66.27,66.34,66.23,66.24,182000.0,48.1247,48.1756,48.0957,48.1029,182000.0
2011-04-21 15:30:00,66.24,66.27,66.18,66.25,438600.0,48.1029,48.1247,48.0594,48.1102,438600.0
2011-04-25 09:30:00,66.47,66.96,66.32,66.59,177400.0,48.27,48.6258,48.161,48.3571,177400.0
2011-04-25 10:00:00,66.59,66.7,66.38,66.48,201700.0,48.3571,48.437,48.2046,48.2772,201700.0
2011-04-25 10:30:00,66.47,66.56,66.39,66.5,157600.0,48.27,48.3353,48.2119,48.2917,157600.0
2011-04-25 11:00:00,66.5,66.53,66.43,66.51,115000.0,48.2917,48.3135,48.2409,48.299,115000.0
2011-04-25 11:30:00,66.51,66.99,66.5,66.74,256000.0,48.299,48.6476,48.2917,48.466,256000.0
2011-04-25 12:00:00,66.76,66.83,66.71,66.8,122100.0,48.4806,48.5314,48.4442,48.5096,122100.0
2011-04-25 12:30:00,66.8,66.93,66.68,66.79,254400.0,48.5096,48.604,48.4225,48.5023,254400.0
2011-04-25 13:00:00,66.8,66.92,66.79,66.88,49100.0,48.5096,48.5967,48.5023,48.5677,49100.0
2011-04-25 13:30:00,66.89,67.02,66.89,66.96,71900.0,48.575,48.6694,48.575,48.6258,71900.0
2011-04-25 14:00:00,66.96,67.1,66.96,67.07,108500.0,48.6258,48.7275,48.6258,48.7057,108500.0
2011-04-25 14:30:00,67.07,67.13,67.04,67.08,118700.0,48.7057,48.7492,48.6839,48.7129,118700.0
2011-04-25 15:00:00,67.07,67.11,67.0,67.06,103900.0,48.7057,48.7347,48.6548,48.6984,103900.0
2011-04-25 15:30:00,67.06,67.09,66.96,67.02,256000.0,48.6984,48.7202,48.6258,48.6694,256000.0
2011-04-26 09:30:00,67.23,67.53,67.06,67.3,251700.0,48.8219,49.0397,48.6984,48.8727,251700.0
2011-04-26 10:00:00,67.3,67.82,67.25,67.71,153200.0,48.8727,49.2503,48.8364,49.1704,153200.0
2011-04-26 10:30:00,67.72,68.21,67.71,68.19,137000.0,49.1777,49.5335,49.1704,49.519,137000.0
2011-04-26 11:00:00,68.19,68.41,68.14,68.35,145400.0,49.519,49.6788,49.4827,49.6352,145400.0
2011-04-26 11:30:00,68.35,68.49,68.28,68.39,137800.0,49.6352,49.7369,49.5844,49.6642,137800.0
2011-04-26 12:00:00,68.39,68.46,68.3,68.41,82900.0,49.6642,49.7151,49.5989,49.6788,82900.0
2011-04-26 12:30:00,68.41,68.47,68.3,68.41,97100.0,49.6788,49.7223,49.5989,49.6788,97100.0
2011-04-26 13:00:00,68.41,68.45,68.35,68.37,89300.0,49.6788,49.7078,49.6352,49.6497,89300.0
2011-04-26 13:30:00,68.37,68.39,68.15,68.33,67100.0,49.6497,49.6642,49.49,49.6207,67100.0
2011-04-26 14:00:00,68.33,68.38,68.24,68.35,88400.0,49.6207,49.657,49.5553,49.6352,88400.0
2011-04-26 14:30:00,68.35,68.4,68.3,68.35,96100.0,49.6352,49.6715,49.5989,49.6352,96100.0
2011-04-26 15:00:00,68.35,68.41,68.3,68.3,152600.0,49.6352,49.6788,49.5989,49.5989,152600.0
2011-04-26 15:30:00,68.3,68.42,68.3,68.39,300300.0,49.5989,49.686,49.5989,49.6642,300300.0
2011-04-27 09:30:00,68.4,68.82,68.32,68.62,221000.0,49.6715,49.9765,49.6134,49.8313,221000.0
2011-04-27 10:00:00,68.63,68.63,68.08,68.23,145800.0,49.8385,49.8385,49.4391,49.5481,145800.0
2011-04-27 10:30:00,68.23,68.29,67.99,68.01,144900.0,49.5481,49.5916,49.3738,49.3883,144900.0
2011-04-27 11:00:00,68.02,68.33,68.01,68.33,77300.0,49.3956,49.6207,49.3883,49.6207,77300.0
2011-04-27 11:30:00,68.34,68.34,67.99,68.01,112700.0,49.6279,49.6279,49.3738,49.3883,112700.0
2011-04-27 12:00:00,68.01,68.14,68.01,68.07,67400.0,49.3883,49.4827,49.3883,49.4319,67400.0
2011-04-27 12:30:00,68.06,68.41,67.99,68.35,132700.0,49.4246,49.6788,49.3738,49.6352,132700.0
2011-04-27 13:00:00,68.36,68.59,68.3,68.4,112900.0,49.6425,49.8095,49.5989,49.6715,112900.0
2011-04-27 13:30:00,68.4,68.67,68.37,68.64,70400.0,49.6715,49.8676,49.6497,49.8458,70400.0
2011-04-27 14:00:00,68.63,68.69,68.07,68.07,212700.0,49.8385,49.8821,49.4319,49.4319,212700.0
2011-04-27 14:30:00,68.09,68.2,67.99,68.11,214300.0,49.4464,49.5263,49.3738,49.4609,214300.0
2011-04-27 15:00:00,68.11,68.27,68.07,68.22,311500.0,49.4609,49.5771,49.4319,49.5408,311500.0
2011-04-27 15:30:00,68.22,68.45,68.21,68.38,557600.0,49.5408,49.7078,49.5335,49.657,557600.0
2011-04-28 09:30:00,71.96,73.25,71.01,72.6,1439000.0,52.2568,53.1935,51.5669,52.7215,1439000.0
2011-04-28 10:00:00,72.6,73.28,72.55,72.9,764100.0,52.7215,53.2153,52.6852,52.9394,764100.0
2011-04-28 10:30:00,72.9,73.22,72.76,72.84,487500.0,52.9394,53.1718,52.8377,52.8958,487500.0
2011-04-28 11:00:00,72.82,73.08,72.71,73.0,287000.0,52.8813,53.0701,52.8014,53.012,287000.0
2011-04-28 11:30:00,73.0,73.54,72.99,73.4,290300.0,53.012,53.4041,53.0047,53.3025,290300.0
2011-04-28 12:00:00,73.4,73.43,73.15,73.33,280200.0,53.3025,53.3243,53.1209,53.2516,280200.0
2011-04-28 12:30:00,73.33,73.55,73.2,73.51,312500.0,53.2516,53.4114,53.1572,53.3823,312500.0
2011-04-28 13:00:00,73.51,73.56,73.3,73.48,317400.0,53.3823,53.4187,53.2298,53.3606,317400.0
2011-04-28 13:30:00,73.48,74.22,73.48,73.96,329200.0,53.3606,53.8979,53.3606,53.7091,329200.0
2011-04-28 14:00:00,73.97,74.21,73.89,74.06,221600.0,53.7164,53.8907,53.6583,53.7818,221600.0
2011-04-28 14:30:00,74.04,74.36,73.95,73.97,404600.0,53.7672,53.9996,53.7019,53.7164,404600.0
2011-04-28 15:00:00,73.97,74.04,73.71,74.01,543000.0,53.7164,53.7672,53.5276,53.7454,543000.0
2011-04-28 15:30:00,74.01,74.31,73.83,73.89,797400.0,53.7454,53.9633,53.6147,53.6583,797400.0
2011-04-29 09:30:00,73.69,74.96,73.43,74.79,636200.0,53.5131,54.4353,53.3243,54.3119,636200.0
2011-04-29 10:00:00,74.79,74.82,74.3,74.49,448200.0,54.3119,54.3337,53.956,54.094,448200.0
2011-04-29 10:30:00,74.5,74.5,74.12,74.34,194000.0,54.1013,54.1013,53.8253,53.9851,194000.0
2011-04-29 11:00:00,74.35,74.65,74.3,74.4,157000.0,53.9923,54.2102,53.956,54.0287,157000.0
2011-04-29 11:30:00,74.41,74.51,74.32,74.39,135500.0,54.0359,54.1085,53.9706,54.0214,135500.0
2011-04-29 12:00:00,74.39,74.63,74.35,74.55,114100.0,54.0214,54.1957,53.9923,54.1376,114100.0
2011-04-29 12:30:00,74.55,74.69,74.51,74.69,72300.0,54.1376,54.2393,54.1085,54.2393,72300.0
2011-04-29 13:00:00,74.69,74.85,74.67,74.8,118100.0,54.2393,54.3554,54.2247,54.3191,118100.0
2011-04-29 13:30:00,74.78,74.92,74.76,74.87,116700.0,54.3046,54.4063,54.2901,54.37,116700.0
2011-04-29 14:00:00,74.85,74.88,74.69,74.7,137300.0,54.3554,54.3772,54.2393,54.2465,137300.0
2011-04-29 14:30:00,74.7,74.7,74.53,74.62,147100.0,54.2465,54.2465,54.1231,54.1884,147100.0
2011-04-29 15:00:00,74.6,74.6,74.32,74.34,200400.0,54.1739,54.1739,53.9706,53.9851,200400.0
2011-04-29 15:30:00,74.34,74.74,74.32,74.65,698700.0,53.9851,54.2756,53.9706,54.2102,698700.0
2011-05-02 09:30:00,74.6,74.75,74.1,74.55,267300.0,54.1739,54.2828,53.8108,54.1376,267300.0
2011-05-02 10:00:00,74.55,74.91,74.38,74.85,187800.0,54.1376,54.399,54.0141,54.3554,187800.0
2011-05-02 10:30:00,74.85,74.9,74.69,74.72,132800.0,54.3554,54.3918,54.2393,54.261,132800.0
2011-05-02 11:00:00,74.72,74.95,74.69,74.9,161400.0,54.261,54.4281,54.2393,54.3918,161400.0
2011-05-02 11:30:00,74.89,74.97,74.81,74.95,177200.0,54.3845,54.4426,54.3264,54.4281,177200.0
2011-05-02 12:00:00,74.96,74.97,74.67,74.69,148400.0,54.4353,54.4426,54.2247,54.2393,148400.0
2011-05-02 12:30:00,74.68,74.91,74.59,74.86,231700.0,54.232,54.399,54.1666,54.3627,231700.0
2011-05-02 13:00:00,74.86,74.96,74.79,74.94,235200.0,54.3627,54.4353,54.3119,54.4208,235200.0
2011-05-02 13:30:00,74.94,74.97,74.87,74.91,87900.0,54.4208,54.4426,54.37,54.399,87900.0
2011-05-02 14:00:00,74.91,75.0,74.89,74.9,155000.0,54.399,54.4644,54.3845,54.3918,155000.0
2011-05-02 14:30:00,74.89,74.98,74.69,74.79,200200.0,54.3845,54.4498,54.2393,54.3119,200200.0
2011-05-02 15:00:00,74.79,74.9,74.65,74.69,254900.0,54.3119,54.3918,54.2102,54.2393,254900.0
2011-05-02 15:30:00,74.69,74.72,74.42,74.6,463300.0,54.2393,54.261,54.0432,54.1739,463300.0
2011-05-03 09:30:00,74.14,74.56,74.1,74.49,218100.0,53.8398,54.1448,53.8108,54.094,218100.0
2011-05-03 10:00:00,74.49,74.57,74.1,74.23,165100.0,54.094,54.1521,53.8108,53.9052,165100.0
2011-05-03 10:30:00,74.24,74.3,73.86,73.98,178200.0,53.9125,53.956,53.6365,53.7237,178200.0
2011-05-03 11:00:00,73.99,74.55,73.98,74.45,122200.0,53.7309,54.1376,53.7237,54.065,122200.0
2011-05-03 11:30:00,74.47,74.82,74.39,74.8,126900.0,54.0795,54.3337,54.0214,54.3191,126900.0
2011-05-03 12:00:00,74.8,74.83,74.41,74.45,100100.0,54.3191,54.3409,54.0359,54.065,100100.0
2011-05-03 12:30:00,74.47,74.51,74.26,74.43,118600.0,54.0795,54.1085,53.927,54.0504,118600.0
2011-05-03 13:00:00,74.42,74.48,74.25,74.4,113500.0,54.0432,54.0868,53.9197,54.0287,113500.0
2011-05-03 13:30:00,74.41,74.53,74.27,74.5,103000.0,54.0359,54.1231,53.9343,54.1013,103000.0
2011-05-03 14:00:00,74.47,74.48,74.0,74.18,130200.0,54.0795,54.0868,53.7382,53.8689,130200.0
2011-05-03 14:30:00,74.2,74.37,74.14,74.33,112900.0,53.8834,54.0069,53.8398,53.9778,112900.0
2011-05-03 15:00:00,74.34,74.59,74.32,74.53,126000.0,53.9851,54.1666,53.9706,54.1231,126000.0
2011-05-03 15:30:00,74.54,74.72,74.42,74.64,360800.0,54.1303,54.261,54.0432,54.2029,360800.0
2011-05-04 09:30:00,73.57,74.08,73.41,73.49,451300.0,53.7215,54.0939,53.6046,53.663,451300.0
2011-05-04 10:00:00,73.5,73.5,72.64,73.06,454400.0,53.6703,53.6703,53.0424,53.3491,454400.0
2011-05-04 10:30:00,73.07,73.22,72.75,72.95,273600.0,53.3564,53.4659,53.1227,53.2687,273600.0
2011-05-04 11:00:00,72.94,73.11,72.55,72.63,236900.0,53.2614,53.3856,52.9766,53.0351,236900.0
2011-05-04 11:30:00,72.64,72.68,72.41,72.59,167900.0,53.0424,53.0716,52.8744,53.0059,167900.0
2011-05-04 12:00:00,72.6,72.8,72.31,72.34,181800.0,53.0132,53.1592,52.8014,52.8233,181800.0
2011-05-04 12:30:00,72.35,72.42,72.14,72.33,165900.0,52.8306,52.8817,52.6773,52.816,165900.0
2011-05-04 13:00:00,72.34,72.51,72.31,72.42,95900.0,52.8233,52.9474,52.8014,52.8817,95900.0
2011-05-04 13:30:00,72.41,72.57,72.41,72.48,105000.0,52.8744,52.9912,52.8744,52.9255,105000.0
2011-05-04 14:00:00,72.48,72.74,72.38,72.69,132600.0,52.9255,53.1154,52.8525,53.0789,132600.0
2011-05-04 14:30:00,72.69,73.01,72.52,72.59,190500.0,53.0789,53.3125,52.9547,53.0059,190500.0
2011-05-04 15:00:00,72.59,72.64,72.31,72.52,226100.0,53.0059,53.0424,52.8014,52.9547,226100.0
2011-05-04 15:30:00,72.52,72.56,72.15,72.29,556400.0,52.9547,52.9839,52.6846,52.7868,556400.0
2011-05-05 09:30:00,71.74,72.68,71.32,72.48,402300.0,52.3852,53.0716,52.0785,52.9255,402300.0
2011-05-05 10:00:00,72.46,72.72,72.01,72.33,258900.0,52.9109,53.1008,52.5823,52.816,258900.0
2011-05-05 10:30:00,72.32,72.75,72.21,72.29,232500.0,52.8087,53.1227,52.7284,52.7868,232500.0
2011-05-05 11:00:00,72.3,72.46,72.02,72.46,230800.0,52.7941,52.9109,52.5896,52.9109,230800.0
2011-05-05 11:30:00,72.46,72.91,72.45,72.78,207800.0,52.9109,53.2395,52.9036,53.1446,207800.0
2011-05-05 12:00:00,72.77,73.03,72.57,72.85,175800.0,53.1373,53.3271,52.9912,53.1957,175800.0
2011-05-05 12:30:00,72.86,72.86,72.58,72.73,76100.0,53.203,53.203,52.9986,53.1081,76100.0
2011-05-05 13:00:00,72.71,72.77,72.57,72.64,78600.0,53.0935,53.1373,52.9912,53.0424,78600.0
2011-05-05 13:30:00,72.64,72.67,72.35,72.62,121700.0,53.0424,53.0643,52.8306,53.0278,121700.0
2011-05-05 14:00:00,72.62,72.75,72.47,72.75,165200.0,53.0278,53.1227,52.9182,53.1227,165200.0
2011-05-05 14:30:00,72.76,73.0,72.44,72.51,217800.0,53.13,53.3052,52.8963,52.9474,217800.0
2011-05-05 15:00:00,72.5,72.53,71.75,71.84,368700.0,52.9401,52.962,52.3925,52.4582,368700.0
2011-05-05 15:30:00,71.81,72.26,71.8,72.18,378800.0,52.4363,52.7649,52.429,52.7065,378800.0
2011-05-06 09:30:00,73.26,73.5,72.77,72.78,276500.0,53.4951,53.6703,53.1373,53.1446,276500.0
2011-05-06 10:00:00,72.78,73.19,72.7,73.09,214400.0,53.1446,53.444,53.0862,53.371,214400.0
2011-05-06 10:30:00,73.09,73.15,72.9,72.95,130200.0,53.371,53.4148,53.2322,53.2687,130200.0
2011-05-06 11:00:00,72.95,73.36,72.95,73.25,167700.0,53.2687,53.5681,53.2687,53.4878,167700.0
2011-05-06 11:30:00,73.26,73.41,73.11,73.31,143900.0,53.4951,53.6046,53.3856,53.5316,143900.0
2011-05-06 12:00:00,73.29,73.32,72.98,72.98,218900.0,53.517,53.5389,53.2906,53.2906,218900.0
2011-05-06 12:30:00,72.98,73.1,72.67,73.03,156300.0,53.2906,53.3783,53.0643,53.3271,156300.0
2011-05-06 13:00:00,73.03,73.12,72.6,72.93,163400.0,53.3271,53.3929,53.0132,53.2541,163400.0
2011-05-06 13:30:00,72.9,73.07,72.85,72.95,75800.0,53.2322,53.3564,53.1957,53.2687,75800.0
2011-05-06 14:00:00,72.95,73.12,72.86,72.91,113400.0,53.2687,53.3929,53.203,53.2395,113400.0
2011-05-06 14:30:00,72.91,72.91,72.65,72.74,134200.0,53.2395,53.2395,53.0497,53.1154,134200.0
2011-05-06 15:00:00,72.74,73.05,72.71,72.89,132000.0,53.1154,53.3417,53.0935,53.2249,132000.0
2011-05-06 15:30:00,72.88,73.19,72.88,72.97,328300.0,53.2176,53.444,53.2176,53.2833,328300.0
2011-05-09 09:30:00,72.82,73.27,72.54,72.61,194100.0,53.1738,53.5024,52.9693,53.0205,194100.0
2011-05-09 10:00:00,72.61,72.9,72.44,72.47,152900.0,53.0205,53.2322,52.8963,52.9182,152900.0
2011-05-09 10:30:00,72.5,72.62,72.33,72.5,120200.0,52.9401,53.0278,52.816,52.9401,120200.0
2011-05-09 11:00:00,72.5,72.69,72.5,72.64,121700.0,52.9401,53.0789,52.9401,53.0424,121700.0
2011-05-09 11:30:00,72.67,73.02,72.53,72.98,84700.0,53.0643,53.3198,52.962,53.2906,84700.0
2011-05-09 12:00:00,72.97,73.39,72.97,73.2,117900.0,53.2833,53.59,53.2833,53.4513,117900.0
2011-05-09 12:30:00,73.19,73.43,73.18,73.29,68100.0,53.444,53.6192,53.4367,53.517,68100.0
2011-05-09 13:00:00,73.28,73.36,73.2,73.26,58500.0,53.5097,53.5681,53.4513,53.4951,58500.0
2011-05-09 13:30:00,73.25,73.27,73.12,73.23,55900.0,53.4878,53.5024,53.3929,53.4732,55900.0
2011-05-09 14:00:00,73.22,73.25,73.03,73.03,73500.0,53.4659,53.4878,53.3271,53.3271,73500.0
2011-05-09 14:30:00,73.04,73.22,73.02,73.06,102700.0,53.3344,53.4659,53.3198,53.3491,102700.0
2011-05-09 15:00:00,73.06,73.25,73.05,73.1,172300.0,53.3491,53.4878,53.3417,53.3783,172300.0
2011-05-09 15:30:00,73.1,73.2,73.05,73.14,272600.0,53.3783,53.4513,53.3417,53.4075,272600.0
2011-05-10 09:30:00,73.93,74.0,73.51,73.93,237400.0,53.9843,54.0354,53.6776,53.9843,237400.0
2011-05-10 10:00:00,73.93,74.21,73.88,74.07,149300.0,53.9843,54.1888,53.9478,54.0866,149300.0
2011-05-10 10:30:00,74.06,74.17,74.01,74.06,108300.0,54.0793,54.1596,54.0427,54.0793,108300.0
2011-05-10 11:00:00,74.06,74.36,74.04,74.13,173700.0,54.0793,54.2983,54.0647,54.1304,173700.0
2011-05-10 11:30:00,74.12,74.23,73.97,74.12,81800.0,54.1231,54.2034,54.0135,54.1231,81800.0
2011-05-10 12:00:00,74.12,74.14,73.99,74.0,65300.0,54.1231,54.1377,54.0281,54.0354,65300.0
2011-05-10 12:30:00,74.0,74.16,74.0,74.08,100300.0,54.0354,54.1523,54.0354,54.0939,100300.0
2011-05-10 13:00:00,74.08,74.22,74.01,74.21,106600.0,54.0939,54.1961,54.0427,54.1888,106600.0
2011-05-10 13:30:00,74.21,74.29,74.17,74.21,74100.0,54.1888,54.2472,54.1596,54.1888,74100.0
2011-05-10 14:00:00,74.21,74.25,74.07,74.18,70000.0,54.1888,54.218,54.0866,54.1669,70000.0
2011-05-10 14:30:00,74.17,74.42,74.13,74.4,107500.0,54.1596,54.3421,54.1304,54.3275,107500.0
2011-05-10 15:00:00,74.39,74.47,74.32,74.37,134300.0,54.3202,54.3786,54.2691,54.3056,134300.0
2011-05-10 15:30:00,74.36,74.41,74.13,74.24,326500.0,54.2983,54.3348,54.1304,54.2107,326500.0
2011-05-11 09:30:00,74.24,74.24,73.53,73.72,280800.0,54.2107,54.2107,53.6922,53.831,280800.0
2011-05-11 10:00:00,73.75,73.84,73.43,73.51,177800.0,53.8529,53.9186,53.6192,53.6776,177800.0
2011-05-11 10:30:00,73.51,73.8,73.37,73.7,143100.0,53.6776,53.8894,53.5754,53.8164,143100.0
2011-05-11 11:00:00,73.7,73.92,73.68,73.8,100000.0,53.8164,53.977,53.8018,53.8894,100000.0
2011-05-11 11:30:00,73.8,73.83,73.5,73.59,190600.0,53.8894,53.9113,53.6703,53.7361,190600.0
2011-05-11 12:00:00,73.59,73.6,73.09,73.15,287700.0,53.7361,53.7434,53.371,53.4148,287700.0
2011-05-11 12:30:00,73.15,73.39,73.1,73.25,139600.0,53.4148,53.59,53.3783,53.4878,139600.0
2011-05-11 13:00:00,73.26,73.28,73.01,73.03,85800.0,53.4951,53.5097,53.3125,53.3271,85800.0
2011-05-11 13:30:00,73.03,73.06,72.83,72.89,108800.0,53.3271,53.3491,53.1811,53.2249,108800.0
2011-05-11 14:00:00,72.89,72.94,72.74,72.79,120100.0,53.2249,53.2614,53.1154,53.1519,120100.0
2011-05-11 14:30:00,72.79,73.15,72.77,73.09,162700.0,53.1519,53.4148,53.1373,53.371,162700.0
2011-05-11 15:00:00,73.08,73.19,72.85,73.13,151100.0,53.3637,53.444,53.1957,53.4002,151100.0
2011-05-11 15:30:00,73.13,73.15,72.85,73.02,359100.0,53.4002,53.4148,53.1957,53.3198,359100.0
2011-05-12 09:30:00,73.01,73.07,72.16,72.51,187600.0,53.3125,53.3564,52.6919,52.9474,187600.0
2011-05-12 10:00:00,72.51,72.82,72.23,72.63,147300.0,52.9474,53.1738,52.743,53.0351,147300.0
2011-05-12 10:30:00,72.63,72.76,72.28,72.44,156400.0,53.0351,53.13,52.7795,52.8963,156400.0
2011-05-12 11:00:00,72.43,72.91,72.36,72.88,116000.0,52.889,53.2395,52.8379,53.2176,116000.0
2011-05-12 11:30:00,72.88,73.08,72.88,72.93,104800.0,53.2176,53.3637,53.2176,53.2541,104800.0
2011-05-12 12:00:00,72.94,73.0,72.68,72.75,113700.0,53.2614,53.3052,53.0716,53.1227,113700.0
2011-05-12 12:30:00,72.73,73.01,72.73,72.96,75200.0,53.1081,53.3125,53.1081,53.276,75200.0
2011-05-12 13:00:00,73.0,73.25,73.0,73.11,99000.0,53.3052,53.4878,53.3052,53.3856,99000.0
2011-05-12 13:30:00,73.12,73.24,73.04,73.16,71600.0,53.3929,53.4805,53.3344,53.4221,71600.0
2011-05-12 14:00:00,73.15,73.31,72.87,72.94,116000.0,53.4148,53.5316,53.2103,53.2614,116000.0
2011-05-12 14:30:00,72.94,73.08,72.87,72.95,104700.0,53.2614,53.3637,53.2103,53.2687,104700.0
2011-05-12 15:00:00,72.94,73.07,72.87,72.95,99900.0,53.2614,53.3564,53.2103,53.2687,99900.0
2011-05-12 15:30:00,72.94,73.02,72.86,72.97,303800.0,53.2614,53.3198,53.203,53.2833,303800.0
2011-05-13 09:30:00,73.0,73.2,72.2,72.22,297500.0,53.3052,53.4513,52.7211,52.7357,297500.0
2011-05-13 10:00:00,72.23,72.39,71.95,72.15,198800.0,52.743,52.8598,52.5385,52.6846,198800.0
2011-05-13 10:30:00,72.13,72.45,72.08,72.09,143300.0,52.67,52.9036,52.6334,52.6407,143300.0
2011-05-13 11:00:00,72.09,72.11,71.7,71.81,159900.0,52.6407,52.6554,52.356,52.4363,159900.0
2011-05-13 11:30:00,71.81,71.87,71.62,71.72,121400.0,52.4363,52.4801,52.2975,52.3706,121400.0
2011-05-13 12:00:00,71.71,71.72,71.25,71.42,180300.0,52.3633,52.3706,52.0274,52.1515,180300.0
2011-05-13 12:30:00,71.42,71.59,71.4,71.44,107300.0,52.1515,52.2756,52.1369,52.1661,107300.0
2011-05-13 13:00:00,71.47,71.64,71.42,71.58,76600.0,52.188,52.3122,52.1515,52.2683,76600.0
2011-05-13 13:30:00,71.59,71.67,71.53,71.66,94800.0,52.2756,52.3341,52.2318,52.3268,94800.0
2011-05-13 14:00:00,71.66,71.74,71.61,71.69,162300.0,52.3268,52.3852,52.2902,52.3487,162300.0
2011-05-13 14:30:00,71.7,71.73,71.55,71.59,115800.0,52.356,52.3779,52.2464,52.2756,115800.0
2011-05-13 15:00:00,71.59,71.64,71.51,71.55,148600.0,52.2756,52.3122,52.2172,52.2464,148600.0
2011-05-13 15:30:00,71.56,71.61,71.41,71.58,387600.0,52.2537,52.2902,52.1442,52.2683,387600.0
2011-05-16 09:30:00,71.39,71.68,71.25,71.57,192600.0,52.1296,52.3414,52.0274,52.261,192600.0
2011-05-16 10:00:00,71.57,71.82,71.47,71.57,127000.0,52.261,52.4436,52.188,52.261,127000.0
2011-05-16 10:30:00,71.59,72.14,71.46,72.11,211400.0,52.2756,52.6773,52.1807,52.6554,211400.0
2011-05-16 11:00:00,72.09,72.15,71.91,72.02,133100.0,52.6407,52.6846,52.5093,52.5896,133100.0
2011-05-16 11:30:00,72.04,72.16,71.86,71.95,116200.0,52.6042,52.6919,52.4728,52.5385,116200.0
2011-05-16 12:00:00,71.94,72.05,71.83,71.94,66700.0,52.5312,52.6115,52.4509,52.5312,66700.0
2011-05-16 12:30:00,71.96,72.03,71.69,71.69,72200.0,52.5458,52.5969,52.3487,52.3487,72200.0
2011-05-16 13:00:00,71.7,71.9,71.63,71.88,75400.0,52.356,52.502,52.3049,52.4874,75400.0
2011-05-16 13:30:00,71.88,72.01,71.88,71.88,48600.0,52.4874,52.5823,52.4874,52.4874,48600.0
2011-05-16 14:00:00,71.86,71.99,71.6,71.62,84900.0,52.4728,52.5677,52.2829,52.2975,84900.0
2011-05-16 14:30:00,71.62,71.79,71.6,71.67,154100.0,52.2975,52.4217,52.2829,52.3341,154100.0
2011-05-16 15:00:00,71.66,71.82,71.56,71.57,161800.0,52.3268,52.4436,52.2537,52.261,161800.0
2011-05-16 15:30:00,71.59,71.67,71.36,71.38,378200.0,52.2756,52.3341,52.1077,52.1223,378200.0
2011-05-17 09:30:00,71.3,71.68,71.07,71.17,221400.0,52.0639,52.3414,51.8959,51.969,221400.0
2011-05-17 10:00:00,71.17,71.34,70.79,71.24,232500.0,51.969,52.0931,51.6915,52.0201,232500.0
2011-05-17 10:30:00,71.24,71.44,71.05,71.11,127800.0,52.0201,52.1661,51.8813,51.9251,127800.0
2011-05-17 11:00:00,71.1,71.11,70.84,70.91,186600.0,51.9178,51.9251,51.728,51.7791,186600.0
2011-05-17 11:30:00,70.93,70.99,70.53,70.81,149800.0,51.7937,51.8375,51.5016,51.7061,149800.0
2011-05-17 12:00:00,70.82,70.96,70.75,70.79,82500.0,51.7134,51.8156,51.6623,51.6915,82500.0
2011-05-17 12:30:00,70.78,70.94,70.56,70.93,196700.0,51.6842,51.801,51.5235,51.7937,196700.0
2011-05-17 13:00:00,70.93,71.02,70.85,70.91,246500.0,51.7937,51.8594,51.7353,51.7791,246500.0
2011-05-17 13:30:00,70.91,70.99,70.79,70.88,136300.0,51.7791,51.8375,51.6915,51.7572,136300.0
2011-05-17 14:00:00,70.89,71.07,70.75,70.83,156200.0,51.7645,51.8959,51.6623,51.7207,156200.0
2011-05-17 14:30:00,70.82,71.0,70.63,71.0,183300.0,51.7134,51.8448,51.5746,51.8448,183300.0
2011-05-17 15:00:00,71.0,71.0,70.8,70.88,230800.0,51.8448,51.8448,51.6988,51.7572,230800.0
2011-05-17 15:30:00,70.88,70.96,70.78,70.85,406000.0,51.7572,51.8156,51.6842,51.7353,406000.0
2011-05-18 09:30:00,70.74,71.02,70.32,70.88,180200.0,51.655,51.8594,51.3483,51.7572,180200.0
2011-05-18 10:00:00,70.87,71.38,70.78,71.36,190500.0,51.7499,52.1223,51.6842,52.1077,190500.0
2011-05-18 10:30:00,71.35,71.7,71.35,71.46,145800.0,52.1004,52.356,52.1004,52.1807,145800.0
2011-05-18 11:00:00,71.46,71.56,71.27,71.37,129300.0,52.1807,52.2537,52.042,52.115,129300.0
2011-05-18 11:30:00,71.37,71.41,71.25,71.29,68200.0,52.115,52.1442,52.0274,52.0566,68200.0
2011-05-18 12:00:00,71.29,71.31,71.18,71.23,82700.0,52.0566,52.0712,51.9763,52.0128,82700.0
2011-05-18 12:30:00,71.24,71.36,71.23,71.3,58800.0,52.0201,52.1077,52.0128,52.0639,58800.0
2011-05-18 13:00:00,71.3,71.7,71.28,71.57,70600.0,52.0639,52.356,52.0493,52.261,70600.0
2011-05-18 13:30:00,71.58,72.08,71.58,72.07,108000.0,52.2683,52.6334,52.2683,52.6261,108000.0
2011-05-18 14:00:00,72.08,72.18,72.0,72.07,160800.0,52.6334,52.7065,52.575,52.6261,160800.0
2011-05-18 14:30:00,72.06,72.12,71.86,71.93,120400.0,52.6188,52.6627,52.4728,52.5239,120400.0
2011-05-18 15:00:00,71.91,72.15,71.9,72.13,118300.0,52.5093,52.6846,52.502,52.67,118300.0
2011-05-18 15:30:00,72.13,72.24,72.06,72.12,317200.0,52.67,52.7503,52.6188,52.6627,317200.0
2011-05-19 09:30:00,72.41,73.19,72.38,73.19,137600.0,52.8744,53.444,52.8525,53.444,137600.0
2011-05-19 10:00:00,73.16,73.29,72.81,73.1,169400.0,53.4221,53.517,53.1665,53.3783,169400.0
2011-05-19 10:30:00,73.1,73.16,72.73,72.8,167800.0,53.3783,53.4221,53.1081,53.1592,167800.0
2011-05-19 11:00:00,72.79,72.88,72.63,72.7,123000.0,53.1519,53.2176,53.0351,53.0862,123000.0
2011-05-19 11:30:00,72.7,72.74,72.39,72.58,91400.0,53.0862,53.1154,52.8598,52.9986,91400.0
2011-05-19 12:00:00,72.59,72.89,72.55,72.85,48400.0,53.0059,53.2249,52.9766,53.1957,48400.0
2011-05-19 12:30:00,72.86,72.94,72.78,72.86,85300.0,53.203,53.2614,53.1446,53.203,85300.0
2011-05-19 13:00:00,72.87,72.99,72.8,72.91,40400.0,53.2103,53.2979,53.1592,53.2395,40400.0
2011-05-19 13:30:00,72.91,73.0,72.84,72.95,63200.0,53.2395,53.3052,53.1884,53.2687,63200.0
2011-05-19 14:00:00,72.95,73.06,72.77,72.79,90800.0,53.2687,53.3491,53.1373,53.1519,90800.0
2011-05-19 14:30:00,72.8,72.86,72.6,72.63,134000.0,53.1592,53.203,53.0132,53.0351,134000.0
2011-05-19 15:00:00,72.64,72.85,72.63,72.79,94700.0,53.0424,53.1957,53.0351,53.1519,94700.0
2011-05-19 15:30:00,72.79,72.85,72.61,72.68,382900.0,53.1519,53.1957,53.0205,53.0716,382900.0
2011-05-20 09:30:00,72.48,72.67,72.02,72.17,152900.0,52.9255,53.0643,52.5896,52.6992,152900.0
2011-05-20 10:00:00,72.17,72.17,71.91,72.07,148400.0,52.6992,52.6992,52.5093,52.6261,148400.0
2011-05-20 10:30:00,72.07,72.11,71.77,72.06,100500.0,52.6261,52.6554,52.4071,52.6188,100500.0
2011-05-20 11:00:00,72.05,72.27,71.98,72.26,70600.0,52.6115,52.7722,52.5604,52.7649,70600.0
2011-05-20 11:30:00,72.27,72.48,72.25,72.35,86600.0,52.7722,52.9255,52.7576,52.8306,86600.0
2011-05-20 12:00:00,72.36,72.53,72.28,72.53,97700.0,52.8379,52.962,52.7795,52.962,97700.0
2011-05-20 12:30:00,72.55,72.69,72.34,72.38,75900.0,52.9766,53.0789,52.8233,52.8525,75900.0
2011-05-20 13:00:00,72.37,72.58,72.37,72.5,80100.0,52.8452,52.9986,52.8452,52.9401,80100.0
2011-05-20 13:30:00,72.5,72.65,72.5,72.54,54500.0,52.9401,53.0497,52.9401,52.9693,54500.0
2011-05-20 14:00:00,72.55,72.61,72.34,72.4,80800.0,52.9766,53.0205,52.8233,52.8671,80800.0
2011-05-20 14:30:00,72.4,72.45,72.21,72.27,84300.0,52.8671,52.9036,52.7284,52.7722,84300.0
2011-05-20 15:00:00,72.27,72.47,72.24,72.43,155400.0,52.7722,52.9182,52.7503,52.889,155400.0
2011-05-20 15:30:00,72.44,72.5,72.22,72.27,313400.0,52.8963,52.9401,52.7357,52.7722,313400.0
2011-05-23 09:30:00,71.34,71.54,70.93,71.18,147900.0,52.0931,52.2391,51.7937,51.9763,147900.0
2011-05-23 10:00:00,71.2,71.31,70.92,70.93,144700.0,51.9909,52.0712,51.7864,51.7937,144700.0
2011-05-23 10:30:00,70.93,71.17,70.82,70.98,123800.0,51.7937,51.969,51.7134,51.8302,123800.0
2011-05-23 11:00:00,70.98,71.44,70.94,71.44,158900.0,51.8302,52.1661,51.801,52.1661,158900.0
2011-05-23 11:30:00,71.44,71.45,71.02,71.16,303500.0,52.1661,52.1734,51.8594,51.9617,303500.0
2011-05-23 12:00:00,71.16,71.22,71.02,71.21,128900.0,51.9617,52.0055,51.8594,51.9982,128900.0
2011-05-23 12:30:00,71.22,71.25,71.06,71.14,79200.0,52.0055,52.0274,51.8886,51.947,79200.0
2011-05-23 13:00:00,71.14,71.2,71.03,71.07,50900.0,51.947,51.9909,51.8667,51.8959,50900.0
2011-05-23 13:30:00,71.07,71.35,71.07,71.31,57000.0,51.8959,52.1004,51.8959,52.0712,57000.0
2011-05-23 14:00:00,71.31,71.63,71.26,71.57,125100.0,52.0712,52.3049,52.0347,52.261,125100.0
2011-05-23 14:30:00,71.57,71.93,71.56,71.87,171500.0,52.261,52.5239,52.2537,52.4801,171500.0
2011-05-23 15:00:00,71.86,71.88,71.71,71.76,123500.0,52.4728,52.4874,52.3633,52.3998,123500.0
2011-05-23 15:30:00,71.77,71.88,71.76,71.79,322400.0,52.4071,52.4874,52.3998,52.4217,322400.0
2011-05-24 09:30:00,71.83,72.03,71.46,71.62,113400.0,52.4509,52.5969,52.1807,52.2975,113400.0
2011-05-24 10:00:00,71.65,71.87,71.5,71.56,134000.0,52.3195,52.4801,52.2099,52.2537,134000.0
2011-05-24 10:30:00,71.56,71.59,71.26,71.33,113000.0,52.2537,52.2756,52.0347,52.0858,113000.0
2011-05-24 11:00:00,71.34,71.6,71.32,71.39,76200.0,52.0931,52.2829,52.0785,52.1296,76200.0
2011-05-24 11:30:00,71.38,71.42,71.24,71.24,94700.0,52.1223,52.1515,52.0201,52.0201,94700.0
2011-05-24 12:00:00,71.24,71.24,71.03,71.04,107000.0,52.0201,52.0201,51.8667,51.874,107000.0
2011-05-24 12:30:00,71.05,71.11,70.94,70.97,98800.0,51.8813,51.9251,51.801,51.8229,98800.0
2011-05-24 13:00:00,70.95,71.1,70.9,71.01,91500.0,51.8083,51.9178,51.7718,51.8521,91500.0
2011-05-24 13:30:00,71.0,71.09,70.87,71.09,102800.0,51.8448,51.9105,51.7499,51.9105,102800.0
2011-05-24 14:00:00,71.09,71.35,71.05,71.34,133200.0,51.9105,52.1004,51.8813,52.0931,133200.0
2011-05-24 14:30:00,71.35,71.49,71.34,71.43,147400.0,52.1004,52.2026,52.0931,52.1588,147400.0
2011-05-24 15:00:00,71.43,71.48,71.24,71.26,143400.0,52.1588,52.1953,52.0201,52.0347,143400.0
2011-05-24 15:30:00,71.27,71.29,71.15,71.19,259200.0,52.042,52.0566,51.9544,51.9836,259200.0
2011-05-25 09:30:00,71.31,71.31,70.57,70.91,112800.0,52.0712,52.0712,51.5308,51.7791,112800.0
2011-05-25 10:00:00,70.91,71.12,70.74,70.9,172700.0,51.7791,51.9324,51.655,51.7718,172700.0
2011-05-25 10:30:00,70.89,71.17,70.86,71.1,179300.0,51.7645,51.969,51.7426,51.9178,179300.0
2011-05-25 11:00:00,71.11,71.32,71.07,71.2,108000.0,51.9251,52.0785,51.8959,51.9909,108000.0
2011-05-25 11:30:00,71.2,71.44,71.18,71.38,70100.0,51.9909,52.1661,51.9763,52.1223,70100.0
2011-05-25 12:00:00,71.39,71.6,71.39,71.56,84700.0,52.1296,52.2829,52.1296,52.2537,84700.0
2011-05-25 12:30:00,71.56,71.68,71.53,71.68,55100.0,52.2537,52.3414,52.2318,52.3414,55100.0
2011-05-25 13:00:00,71.68,71.77,71.53,71.53,98200.0,52.3414,52.4071,52.2318,52.2318,98200.0
2011-05-25 13:30:00,71.54,71.74,71.54,71.73,66300.0,52.2391,52.3852,52.2391,52.3779,66300.0
2011-05-25 14:00:00,71.73,71.99,71.72,71.99,88200.0,52.3779,52.5677,52.3706,52.5677,88200.0
2011-05-25 14:30:00,71.98,72.07,71.9,72.07,84100.0,52.5604,52.6261,52.502,52.6261,84100.0
2011-05-25 15:00:00,72.07,72.43,72.05,72.34,171500.0,52.6261,52.889,52.6115,52.8233,171500.0
2011-05-25 15:30:00,72.34,72.38,72.09,72.16,352200.0,52.8233,52.8525,52.6407,52.6919,352200.0
2011-05-26 09:30:00,71.33,71.64,70.96,71.34,502400.0,52.0858,52.3122,51.8156,52.0931,502400.0
2011-05-26 10:00:00,71.35,71.53,71.18,71.42,201200.0,52.1004,52.2318,51.9763,52.1515,201200.0
2011-05-26 10:30:00,71.44,71.44,71.19,71.22,154700.0,52.1661,52.1661,51.9836,52.0055,154700.0
2011-05-26 11:00:00,71.23,71.48,71.17,71.47,141000.0,52.0128,52.1953,51.969,52.188,141000.0
2011-05-26 11:30:00,71.46,71.51,71.35,71.49,128300.0,52.1807,52.2172,52.1004,52.2026,128300.0
2011-05-26 12:00:00,71.49,71.6,71.45,71.59,124200.0,52.2026,52.2829,52.1734,52.2756,124200.0
2011-05-26 12:30:00,71.6,71.93,71.53,71.9,239400.0,52.2829,52.5239,52.2318,52.502,239400.0
2011-05-26 13:00:00,71.9,72.1,71.89,71.98,138000.0,52.502,52.6481,52.4947,52.5604,138000.0
2011-05-26 13:30:00,71.98,71.98,71.81,71.83,97100.0,52.5604,52.5604,52.4363,52.4509,97100.0
2011-05-26 14:00:00,71.83,72.04,71.81,72.0,120900.0,52.4509,52.6042,52.4363,52.575,120900.0
2011-05-26 14:30:00,71.99,72.02,71.94,71.96,119000.0,52.5677,52.5896,52.5312,52.5458,119000.0
2011-05-26 15:00:00,71.96,72.0,71.79,71.93,126700.0,52.5458,52.575,52.4217,52.5239,126700.0
2011-05-26 15:30:00,71.92,72.12,71.9,72.0,302000.0,52.5166,52.6627,52.502,52.575,302000.0
2011-05-27 09:30:00,72.41,72.81,72.36,72.76,165000.0,52.8744,53.1665,52.8379,53.13,165000.0
2011-05-27 10:00:00,72.76,72.77,72.35,72.58,139700.0,53.13,53.1373,52.8306,52.9986,139700.0
2011-05-27 10:30:00,72.58,72.64,72.45,72.59,122700.0,52.9986,53.0424,52.9036,53.0059,122700.0
2011-05-27 11:00:00,72.59,72.9,72.59,72.75,123900.0,53.0059,53.2322,53.0059,53.1227,123900.0
2011-05-27 11:30:00,72.75,73.0,72.67,72.98,85700.0,53.1227,53.3052,53.0643,53.2906,85700.0
2011-05-27 12:00:00,72.99,73.0,72.73,72.95,121100.0,53.2979,53.3052,53.1081,53.2687,121100.0
2011-05-27 12:30:00,72.95,72.95,72.72,72.78,78100.0,53.2687,53.2687,53.1008,53.1446,78100.0
2011-05-27 13:00:00,72.78,72.83,72.62,72.63,89000.0,53.1446,53.1811,53.0278,53.0351,89000.0
2011-05-27 13:30:00,72.64,72.68,72.59,72.64,54700.0,53.0424,53.0716,53.0059,53.0424,54700.0
2011-05-27 14:00:00,72.63,72.68,72.6,72.62,82100.0,53.0351,53.0716,53.0132,53.0278,82100.0
2011-05-27 14:30:00,72.63,72.63,72.5,72.55,96300.0,53.0351,53.0351,52.9401,52.9766,96300.0
2011-05-27 15:00:00,72.56,72.61,72.48,72.58,87500.0,52.9839,53.0205,52.9255,52.9986,87500.0
2011-05-27 15:30:00,72.58,72.68,72.54,72.61,236800.0,52.9986,53.0716,52.9693,53.0205,236800.0
2011-05-31 09:30:00,73.12,73.47,72.96,73.03,211200.0,53.3929,53.6484,53.276,53.3271,211200.0
2011-05-31 10:00:00,73.0,73.06,72.43,72.75,200400.0,53.3052,53.3491,52.889,53.1227,200400.0
2011-05-31 10:30:00,72.77,72.77,72.54,72.66,106700.0,53.1373,53.1373,52.9693,53.057,106700.0
2011-05-31 11:00:00,72.66,72.73,72.59,72.68,82700.0,53.057,53.1081,53.0059,53.0716,82700.0
2011-05-31 11:30:00,72.69,72.78,72.5,72.52,59700.0,53.0789,53.1446,52.9401,52.9547,59700.0
2011-05-31 12:00:00,72.52,72.68,72.41,72.6,90400.0,52.9547,53.0716,52.8744,53.0132,90400.0
2011-05-31 12:30:00,72.6,72.71,72.43,72.66,53700.0,53.0132,53.0935,52.889,53.057,53700.0
2011-05-31 13:00:00,72.67,72.98,72.66,72.93,80200.0,53.0643,53.2906,53.057,53.2541,80200.0
2011-05-31 13:30:00,72.91,73.12,72.85,73.09,81600.0,53.2395,53.3929,53.1957,53.371,81600.0
2011-05-31 14:00:00,73.1,73.18,73.05,73.12,113400.0,53.3783,53.4367,53.3417,53.3929,113400.0
2011-05-31 14:30:00,73.12,73.12,72.94,73.01,84400.0,53.3929,53.3929,53.2614,53.3125,84400.0
2011-05-31 15:00:00,72.99,73.1,72.86,73.03,91900.0,53.2979,53.3783,53.203,53.3271,91900.0
2011-05-31 15:30:00,73.03,73.31,72.96,73.3,345700.0,53.3271,53.5316,53.276,53.5243,345700.0
2011-06-01 09:30:00,73.26,73.5,73.02,73.09,252100.0,53.4951,53.6703,53.3198,53.371,252100.0
2011-06-01 10:00:00,73.05,73.06,72.57,72.65,248500.0,53.3417,53.3491,52.9912,53.0497,248500.0
2011-06-01 10:30:00,72.64,72.68,72.05,72.26,287300.0,53.0424,53.0716,52.6115,52.7649,287300.0
2011-06-01 11:00:00,72.26,72.44,72.26,72.36,180000.0,52.7649,52.8963,52.7649,52.8379,180000.0
2011-06-01 11:30:00,72.36,72.44,72.3,72.41,85100.0,52.8379,52.8963,52.7941,52.8744,85100.0
2011-06-01 12:00:00,72.41,72.44,71.8,71.89,152800.0,52.8744,52.8963,52.429,52.4947,152800.0
2011-06-01 12:30:00,71.88,72.06,71.88,71.95,93100.0,52.4874,52.6188,52.4874,52.5385,93100.0
2011-06-01 13:00:00,71.95,72.02,71.62,71.69,139400.0,52.5385,52.5896,52.2975,52.3487,139400.0
2011-06-01 13:30:00,71.69,71.83,71.65,71.82,103700.0,52.3487,52.4509,52.3195,52.4436,103700.0
2011-06-01 14:00:00,71.81,71.81,71.45,71.48,155000.0,52.4363,52.4363,52.1734,52.1953,155000.0
2011-06-01 14:30:00,71.47,71.47,71.23,71.37,189200.0,52.188,52.188,52.0128,52.115,189200.0
2011-06-01 15:00:00,71.35,71.47,71.08,71.19,290000.0,52.1004,52.188,51.9032,51.9836,290000.0
2011-06-01 15:30:00,71.19,71.29,70.73,70.78,692700.0,51.9836,52.0566,51.6477,51.6842,692700.0
2011-06-02 09:30:00,70.93,71.79,70.89,71.69,255100.0,51.7937,52.4217,51.7645,52.3487,255100.0
2011-06-02 10:00:00,71.73,72.18,71.7,71.91,232300.0,52.3779,52.7065,52.356,52.5093,232300.0
2011-06-02 10:30:00,71.9,72.01,71.47,71.5,131100.0,52.502,52.5823,52.188,52.2099,131100.0
2011-06-02 11:00:00,71.5,71.62,71.28,71.31,139700.0,52.2099,52.2975,52.0493,52.0712,139700.0
2011-06-02 11:30:00,71.32,71.4,71.09,71.31,176200.0,52.0785,52.1369,51.9105,52.0712,176200.0
2011-06-02 12:00:00,71.32,71.53,71.22,71.49,71200.0,52.0785,52.2318,52.0055,52.2026,71200.0
2011-06-02 12:30:00,71.51,71.78,71.35,71.73,81100.0,52.2172,52.4144,52.1004,52.3779,81100.0
2011-06-02 13:00:00,71.74,71.94,71.64,71.7,88800.0,52.3852,52.5312,52.3122,52.356,88800.0
2011-06-02 13:30:00,71.7,71.84,71.51,71.78,100900.0,52.356,52.4582,52.2172,52.4144,100900.0
2011-06-02 14:00:00,71.76,71.84,71.52,71.61,104000.0,52.3998,52.4582,52.2245,52.2902,104000.0
2011-06-02 14:30:00,71.61,71.94,71.61,71.94,93500.0,52.2902,52.5312,52.2902,52.5312,93500.0
2011-06-02 15:00:00,71.95,71.96,71.85,71.94,118600.0,52.5385,52.5458,52.4655,52.5312,118600.0
2011-06-02 15:30:00,71.94,71.95,71.6,71.62,338900.0,52.5312,52.5385,52.2829,52.2975,338900.0
2011-06-03 09:30:00,70.6,70.68,70.32,70.43,264200.0,51.5527,51.6112,51.3483,51.4286,264200.0
2011-06-03 10:00:00,70.43,70.82,70.43,70.69,271900.0,51.4286,51.7134,51.4286,51.6185,271900.0
2011-06-03 10:30:00,70.7,71.04,70.7,70.88,179100.0,51.6258,51.874,51.6258,51.7572,179100.0
2011-06-03 11:00:00,70.88,70.91,70.65,70.73,141500.0,51.7572,51.7791,51.5892,51.6477,141500.0
2011-06-03 11:30:00,70.73,70.87,70.68,70.78,93600.0,51.6477,51.7499,51.6112,51.6842,93600.0
2011-06-03 12:00:00,70.8,71.06,70.8,70.99,82200.0,51.6988,51.8886,51.6988,51.8375,82200.0
2011-06-03 12:30:00,71.0,71.2,70.91,71.04,53500.0,51.8448,51.9909,51.7791,51.874,53500.0
2011-06-03 13:00:00,71.05,71.08,70.85,70.86,48100.0,51.8813,51.9032,51.7353,51.7426,48100.0
2011-06-03 13:30:00,70.86,71.0,70.85,70.88,82400.0,51.7426,51.8448,51.7353,51.7572,82400.0
2011-06-03 14:00:00,70.88,71.01,70.78,70.95,108500.0,51.7572,51.8521,51.6842,51.8083,108500.0
2011-06-03 14:30:00,70.95,70.97,70.78,70.78,98100.0,51.8083,51.8229,51.6842,51.6842,98100.0
2011-06-03 15:00:00,70.78,70.83,70.63,70.75,211200.0,51.6842,51.7207,51.5746,51.6623,211200.0
2011-06-03 15:30:00,70.75,71.03,70.67,70.73,364800.0,51.6623,51.8667,51.6039,51.6477,364800.0
2011-06-06 09:30:00,70.5,71.17,70.23,70.9,161800.0,51.4797,51.969,51.2826,51.7718,161800.0
2011-06-06 10:00:00,70.89,70.9,70.36,70.86,196300.0,51.7645,51.7718,51.3775,51.7426,196300.0
2011-06-06 10:30:00,70.87,70.95,70.65,70.73,102900.0,51.7499,51.8083,51.5892,51.6477,102900.0
2011-06-06 11:00:00,70.73,71.16,70.7,71.16,79500.0,51.6477,51.9617,51.6258,51.9617,79500.0
2011-06-06 11:30:00,71.16,71.32,71.14,71.21,121600.0,51.9617,52.0785,51.947,51.9982,121600.0
2011-06-06 12:00:00,71.21,71.3,71.05,71.06,131200.0,51.9982,52.0639,51.8813,51.8886,131200.0
2011-06-06 12:30:00,71.06,71.06,70.84,70.88,70100.0,51.8886,51.8886,51.728,51.7572,70100.0
2011-06-06 13:00:00,70.88,71.0,70.75,70.96,92200.0,51.7572,51.8448,51.6623,51.8156,92200.0
2011-06-06 13:30:00,70.96,70.96,70.72,70.76,123100.0,51.8156,51.8156,51.6404,51.6696,123100.0
2011-06-06 14:00:00,70.76,70.87,70.67,70.8,185200.0,51.6696,51.7499,51.6039,51.6988,185200.0
2011-06-06 14:30:00,70.79,70.84,70.61,70.63,157100.0,51.6915,51.728,51.56,51.5746,157100.0
2011-06-06 15:00:00,70.63,70.65,70.34,70.39,257600.0,51.5746,51.5892,51.3629,51.3994,257600.0
2011-06-06 15:30:00,70.4,70.62,70.32,70.36,355800.0,51.4067,51.5673,51.3483,51.3775,355800.0
2011-06-07 09:30:00,70.64,71.22,70.48,71.13,242900.0,51.5819,52.0055,51.4651,51.9397,242900.0
2011-06-07 10:00:00,71.12,71.36,71.0,71.25,120300.0,51.9324,52.1077,51.8448,52.0274,120300.0
2011-06-07 10:30:00,71.24,71.34,71.17,71.24,121900.0,52.0201,52.0931,51.969,52.0201,121900.0
2011-06-07 11:00:00,71.23,71.32,71.11,71.13,115200.0,52.0128,52.0785,51.9251,51.9397,115200.0
2011-06-07 11:30:00,71.12,71.17,71.05,71.14,117300.0,51.9324,51.969,51.8813,51.947,117300.0
2011-06-07 12:00:00,71.14,71.18,71.02,71.12,87600.0,51.947,51.9763,51.8594,51.9324,87600.0
2011-06-07 12:30:00,71.11,71.27,71.09,71.24,105800.0,51.9251,52.042,51.9105,52.0201,105800.0
2011-06-07 13:00:00,71.25,71.27,71.06,71.12,86000.0,52.0274,52.042,51.8886,51.9324,86000.0
2011-06-07 13:30:00,71.12,71.19,71.04,71.13,127500.0,51.9324,51.9836,51.874,51.9397,127500.0
2011-06-07 14:00:00,71.13,71.53,71.11,71.51,146800.0,51.9397,52.2318,51.9251,52.2172,146800.0
2011-06-07 14:30:00,71.51,71.55,71.39,71.52,125700.0,52.2172,52.2464,52.1296,52.2245,125700.0
2011-06-07 15:00:00,71.52,71.67,71.5,71.63,227900.0,52.2245,52.3341,52.2099,52.3049,227900.0
2011-06-07 15:30:00,71.63,71.72,71.2,71.27,634700.0,52.3049,52.3706,51.9909,52.042,634700.0
2011-06-08 09:30:00,71.05,71.07,70.39,70.39,171200.0,51.8813,51.8959,51.3994,51.3994,171200.0
2011-06-08 10:00:00,70.4,70.76,70.4,70.7,254500.0,51.4067,51.6696,51.4067,51.6258,254500.0
2011-06-08 10:30:00,70.71,70.76,70.43,70.7,173400.0,51.6331,51.6696,51.4286,51.6258,173400.0
2011-06-08 11:00:00,70.71,70.95,70.4,70.4,184100.0,51.6331,51.8083,51.4067,51.4067,184100.0
2011-06-08 11:30:00,70.39,70.79,70.36,70.76,122200.0,51.3994,51.6915,51.3775,51.6696,122200.0
2011-06-08 12:00:00,70.78,70.86,70.66,70.72,97800.0,51.6842,51.7426,51.5965,51.6404,97800.0
2011-06-08 12:30:00,70.72,71.0,70.65,71.0,111800.0,51.6404,51.8448,51.5892,51.8448,111800.0
2011-06-08 13:00:00,71.0,71.04,70.88,70.97,120300.0,51.8448,51.874,51.7572,51.8229,120300.0
2011-06-08 13:30:00,70.97,70.99,70.51,70.63,134200.0,51.8229,51.8375,51.487,51.5746,134200.0
2011-06-08 14:00:00,70.62,70.8,70.6,70.67,118800.0,51.5673,51.6988,51.5527,51.6039,118800.0
2011-06-08 14:30:00,70.67,71.0,70.67,70.71,151400.0,51.6039,51.8448,51.6039,51.6331,151400.0
2011-06-08 15:00:00,70.71,70.73,70.51,70.64,282300.0,51.6331,51.6477,51.487,51.5819,282300.0
2011-06-08 15:30:00,70.63,70.67,70.35,70.51,406000.0,51.5746,51.6039,51.3702,51.487,406000.0
2011-06-09 09:30:00,70.69,71.04,70.41,71.0,268500.0,51.6185,51.874,51.414,51.8448,268500.0
2011-06-09 10:00:00,71.0,71.21,70.9,70.94,147800.0,51.8448,51.9982,51.7718,51.801,147800.0
2011-06-09 10:30:00,70.93,71.4,70.91,71.28,114600.0,51.7937,52.1369,51.7791,52.0493,114600.0
2011-06-09 11:00:00,71.29,71.31,71.09,71.19,97800.0,52.0566,52.0712,51.9105,51.9836,97800.0
2011-06-09 11:30:00,71.19,71.68,71.19,71.57,159500.0,51.9836,52.3414,51.9836,52.261,159500.0
2011-06-09 12:00:00,71.55,71.74,71.55,71.69,111800.0,52.2464,52.3852,52.2464,52.3487,111800.0
2011-06-09 12:30:00,71.68,71.81,71.67,71.74,124800.0,52.3414,52.4363,52.3341,52.3852,124800.0
2011-06-09 13:00:00,71.73,71.86,71.6,71.76,106600.0,52.3779,52.4728,52.2829,52.3998,106600.0
2011-06-09 13:30:00,71.76,71.77,71.57,71.57,76500.0,52.3998,52.4071,52.261,52.261,76500.0
2011-06-09 14:00:00,71.57,71.58,71.5,71.55,79800.0,52.261,52.2683,52.2099,52.2464,79800.0
2011-06-09 14:30:00,71.56,71.59,71.47,71.59,82000.0,52.2537,52.2756,52.188,52.2756,82000.0
2011-06-09 15:00:00,71.6,71.69,71.58,71.62,138200.0,52.2829,52.3487,52.2683,52.2975,138200.0
2011-06-09 15:30:00,71.62,71.64,71.41,71.47,381200.0,52.2975,52.3122,52.1442,52.188,381200.0
2011-06-10 09:30:00,71.26,71.57,71.05,71.12,208200.0,52.0347,52.261,51.8813,51.9324,208200.0
2011-06-10 10:00:00,71.13,71.17,70.82,70.99,169900.0,51.9397,51.969,51.7134,51.8375,169900.0
2011-06-10 10:30:00,70.99,71.02,70.75,70.78,179300.0,51.8375,51.8594,51.6623,51.6842,179300.0
2011-06-10 11:00:00,70.77,70.78,70.31,70.75,234000.0,51.6769,51.6842,51.341,51.6623,234000.0
2011-06-10 11:30:00,70.76,70.8,70.59,70.67,97200.0,51.6696,51.6988,51.5454,51.6039,97200.0
2011-06-10 12:00:00,70.68,70.75,70.57,70.63,84400.0,51.6112,51.6623,51.5308,51.5746,84400.0
2011-06-10 12:30:00,70.63,70.92,70.63,70.73,73600.0,51.5746,51.7864,51.5746,51.6477,73600.0
2011-06-10 13:00:00,70.73,70.74,70.59,70.71,75500.0,51.6477,51.655,51.5454,51.6331,75500.0
2011-06-10 13:30:00,70.7,70.71,70.28,70.29,140400.0,51.6258,51.6331,51.3191,51.3264,140400.0
2011-06-10 14:00:00,70.3,70.88,70.3,70.81,195600.0,51.3337,51.7572,51.3337,51.7061,195600.0
2011-06-10 14:30:00,70.8,70.87,70.57,70.87,165900.0,51.6988,51.7499,51.5308,51.7499,165900.0
2011-06-10 15:00:00,70.87,70.94,70.6,70.64,174700.0,51.7499,51.801,51.5527,51.5819,174700.0
2011-06-10 15:30:00,70.63,70.67,70.33,70.36,311500.0,51.5746,51.6039,51.3556,51.3775,311500.0
2011-06-13 09:30:00,70.48,71.16,70.36,71.09,147200.0,51.4651,51.9617,51.3775,51.9105,147200.0
2011-06-13 10:00:00,71.08,71.18,70.84,71.16,113700.0,51.9032,51.9763,51.728,51.9617,113700.0
2011-06-13 10:30:00,71.16,71.16,70.92,70.94,142600.0,51.9617,51.9617,51.7864,51.801,142600.0
2011-06-13 11:00:00,70.94,71.05,70.75,70.98,111400.0,51.801,51.8813,51.6623,51.8302,111400.0
2011-06-13 11:30:00,70.97,71.01,70.7,70.7,115000.0,51.8229,51.8521,51.6258,51.6258,115000.0
2011-06-13 12:00:00,70.7,70.72,70.45,70.52,116600.0,51.6258,51.6404,51.4432,51.4943,116600.0
2011-06-13 12:30:00,70.5,70.59,70.27,70.3,60500.0,51.4797,51.5454,51.3118,51.3337,60500.0
2011-06-13 13:00:00,70.28,70.51,70.13,70.49,85400.0,51.3191,51.487,51.2095,51.4724,85400.0
2011-06-13 13:30:00,70.49,70.84,70.42,70.83,81200.0,51.4724,51.728,51.4213,51.7207,81200.0
2011-06-13 14:00:00,70.83,71.07,70.8,70.95,98500.0,51.7207,51.8959,51.6988,51.8083,98500.0
2011-06-13 14:30:00,70.95,70.96,70.68,70.68,115300.0,51.8083,51.8156,51.6112,51.6112,115300.0
2011-06-13 15:00:00,70.68,70.84,70.63,70.73,141500.0,51.6112,51.728,51.5746,51.6477,141500.0
2011-06-13 15:30:00,70.73,70.73,70.48,70.57,227100.0,51.6477,51.6477,51.4651,51.5308,227100.0
2011-06-14 09:30:00,71.41,71.83,71.34,71.72,177300.0,52.1442,52.4509,52.0931,52.3706,177300.0
2011-06-14 10:00:00,71.68,71.97,71.58,71.95,122000.0,52.3414,52.5531,52.2683,52.5385,122000.0
2011-06-14 10:30:00,71.94,72.02,71.82,71.93,130800.0,52.5312,52.5896,52.4436,52.5239,130800.0
2011-06-14 11:00:00,71.93,71.96,71.61,71.63,98100.0,52.5239,52.5458,52.2902,52.3049,98100.0
2011-06-14 11:30:00,71.62,71.75,71.58,71.73,130400.0,52.2975,52.3925,52.2683,52.3779,130400.0
2011-06-14 12:00:00,71.73,72.27,71.68,72.27,209000.0,52.3779,52.7722,52.3414,52.7722,209000.0
2011-06-14 12:30:00,72.27,72.46,72.17,72.42,148700.0,52.7722,52.9109,52.6992,52.8817,148700.0
2011-06-14 13:00:00,72.42,72.6,72.29,72.49,178900.0,52.8817,53.0132,52.7868,52.9328,178900.0
2011-06-14 13:30:00,72.49,72.52,72.15,72.19,144100.0,52.9328,52.9547,52.6846,52.7138,144100.0
2011-06-14 14:00:00,72.19,72.32,72.13,72.23,185500.0,52.7138,52.8087,52.67,52.743,185500.0
2011-06-14 14:30:00,72.25,72.37,72.07,72.26,90800.0,52.7576,52.8452,52.6261,52.7649,90800.0
2011-06-14 15:00:00,72.27,72.54,72.15,72.18,254000.0,52.7722,52.9693,52.6846,52.7065,254000.0
2011-06-14 15:30:00,72.19,72.24,72.05,72.11,366200.0,52.7138,52.7503,52.6115,52.6554,366200.0
2011-06-15 09:30:00,71.57,71.77,71.43,71.52,182200.0,52.261,52.4071,52.1588,52.2245,182200.0
2011-06-15 10:00:00,71.53,71.75,71.34,71.57,123300.0,52.2318,52.3925,52.0931,52.261,123300.0
2011-06-15 10:30:00,71.59,71.79,71.49,71.78,113000.0,52.2756,52.4217,52.2026,52.4144,113000.0
2011-06-15 11:00:00,71.79,72.01,71.78,71.95,164600.0,52.4217,52.5823,52.4144,52.5385,164600.0
2011-06-15 11:30:00,71.95,72.0,71.36,71.4,238200.0,52.5385,52.575,52.1077,52.1369,238200.0
2011-06-15 12:00:00,71.39,71.47,70.77,71.1,223800.0,52.1296,52.188,51.6769,51.9178,223800.0
2011-06-15 12:30:00,71.1,71.26,71.05,71.15,110100.0,51.9178,52.0347,51.8813,51.9544,110100.0
2011-06-15 13:00:00,71.15,71.22,70.91,71.07,68500.0,51.9544,52.0055,51.7791,51.8959,68500.0
2011-06-15 13:30:00,71.05,71.23,70.98,71.19,126400.0,51.8813,52.0128,51.8302,51.9836,126400.0
2011-06-15 14:00:00,71.17,71.25,71.04,71.06,134900.0,51.969,52.0274,51.874,51.8886,134900.0
2011-06-15 14:30:00,71.06,71.2,70.95,71.01,164000.0,51.8886,51.9909,51.8083,51.8521,164000.0
2011-06-15 15:00:00,71.01,71.09,70.8,70.98,276200.0,51.8521,51.9105,51.6988,51.8302,276200.0
2011-06-15 15:30:00,70.98,71.12,70.78,71.0,441800.0,51.8302,51.9324,51.6842,51.8448,441800.0
2011-06-16 09:30:00,71.12,71.33,70.8,70.8,169000.0,51.9324,52.0858,51.6988,51.6988,169000.0
2011-06-16 10:00:00,70.77,71.19,70.48,70.6,254200.0,51.6769,51.9836,51.4651,51.5527,254200.0
2011-06-16 10:30:00,70.59,70.92,70.58,70.64,152800.0,51.5454,51.7864,51.5381,51.5819,152800.0
2011-06-16 11:00:00,70.63,70.72,70.35,70.71,228600.0,51.5746,51.6404,51.3702,51.6331,228600.0
2011-06-16 11:30:00,70.71,70.89,70.53,70.56,114300.0,51.6331,51.7645,51.5016,51.5235,114300.0
2011-06-16 12:00:00,70.56,70.88,70.56,70.87,72200.0,51.5235,51.7572,51.5235,51.7499,72200.0
2011-06-16 12:30:00,70.85,70.92,70.75,70.78,80800.0,51.7353,51.7864,51.6623,51.6842,80800.0
2011-06-16 13:00:00,70.78,70.78,70.27,70.29,241900.0,51.6842,51.6842,51.3118,51.3264,241900.0
2011-06-16 13:30:00,70.3,70.39,70.03,70.04,204900.0,51.3337,51.3994,51.1365,51.1438,204900.0
2011-06-16 14:00:00,70.03,70.13,70.0,70.09,191900.0,51.1365,51.2095,51.1146,51.1803,191900.0
2011-06-16 14:30:00,70.09,70.11,69.67,69.87,207500.0,51.1803,51.1949,50.8736,51.0197,207500.0
2011-06-16 15:00:00,69.86,69.99,69.73,69.88,292200.0,51.0124,51.1073,50.9175,51.027,292200.0
2011-06-16 15:30:00,69.87,70.27,69.84,70.2,395700.0,51.0197,51.3118,50.9978,51.2607,395700.0
2011-06-17 09:30:00,71.07,71.13,70.45,70.63,398500.0,51.8959,51.9397,51.4432,51.5746,398500.0
2011-06-17 10:00:00,70.58,70.89,70.42,70.58,188200.0,51.5381,51.7645,51.4213,51.5381,188200.0
2011-06-17 10:30:00,70.57,70.92,70.47,70.9,124400.0,51.5308,51.7864,51.4578,51.7718,124400.0
2011-06-17 11:00:00,70.9,71.27,70.79,71.24,124100.0,51.7718,52.042,51.6915,52.0201,124100.0
2011-06-17 11:30:00,71.24,71.28,71.01,71.25,60700.0,52.0201,52.0493,51.8521,52.0274,60700.0
2011-06-17 12:00:00,71.25,71.34,71.13,71.16,47300.0,52.0274,52.0931,51.9397,51.9617,47300.0
2011-06-17 12:30:00,71.17,71.19,70.9,70.96,62200.0,51.969,51.9836,51.7718,51.8156,62200.0
2011-06-17 13:00:00,70.97,71.03,70.74,70.74,75800.0,51.8229,51.8667,51.655,51.655,75800.0
2011-06-17 13:30:00,70.75,70.83,70.67,70.77,70700.0,51.6623,51.7207,51.6039,51.6769,70700.0
2011-06-17 14:00:00,70.76,71.05,70.75,71.05,96800.0,51.6696,51.8813,51.6623,51.8813,96800.0
2011-06-17 14:30:00,71.07,71.11,70.78,70.78,148800.0,51.8959,51.9251,51.6842,51.6842,148800.0
2011-06-17 15:00:00,70.79,70.86,70.43,70.59,205800.0,51.6915,51.7426,51.4286,51.5454,205800.0
2011-06-17 15:30:00,70.6,71.11,70.58,70.96,498500.0,51.5527,51.9251,51.5381,51.8156,498500.0
2011-06-20 09:30:00,70.24,71.27,70.24,71.11,236200.0,51.2899,52.042,51.2899,51.9251,236200.0
2011-06-20 10:00:00,71.12,71.17,70.69,70.98,164200.0,51.9324,51.969,51.6185,51.8302,164200.0
2011-06-20 10:30:00,70.99,71.48,70.98,71.37,146500.0,51.8375,52.1953,51.8302,52.115,146500.0
2011-06-20 11:00:00,71.37,71.44,71.1,71.44,96600.0,52.115,52.1661,51.9178,52.1661,96600.0
2011-06-20 11:30:00,71.43,71.77,71.41,71.73,69300.0,52.1588,52.4071,52.1442,52.3779,69300.0
2011-06-20 12:00:00,71.74,71.83,71.65,71.82,66200.0,52.3852,52.4509,52.3195,52.4436,66200.0
2011-06-20 12:30:00,71.82,71.99,71.8,71.88,83600.0,52.4436,52.5677,52.429,52.4874,83600.0
2011-06-20 13:00:00,71.87,71.95,71.8,71.92,71300.0,52.4801,52.5385,52.429,52.5166,71300.0
2011-06-20 13:30:00,71.92,72.0,71.66,71.7,104500.0,52.5166,52.575,52.3268,52.356,104500.0
2011-06-20 14:00:00,71.7,71.73,71.55,71.59,105500.0,52.356,52.3779,52.2464,52.2756,105500.0
2011-06-20 14:30:00,71.6,71.71,71.54,71.67,196500.0,52.2829,52.3633,52.2391,52.3341,196500.0
2011-06-20 15:00:00,71.67,71.67,71.45,71.51,166800.0,52.3341,52.3341,52.1734,52.2172,166800.0
2011-06-20 15:30:00,71.52,71.77,71.51,71.6,367500.0,52.2245,52.4071,52.2172,52.2829,367500.0
2011-06-21 09:30:00,71.96,72.68,71.85,72.66,145300.0,52.5458,53.0716,52.4655,53.057,145300.0
2011-06-21 10:00:00,72.68,73.04,72.68,72.86,148000.0,53.0716,53.3344,53.0716,53.203,148000.0
2011-06-21 10:30:00,72.87,72.95,72.66,72.94,112000.0,53.2103,53.2687,53.057,53.2614,112000.0
2011-06-21 11:00:00,72.95,73.19,72.92,73.13,122200.0,53.2687,53.444,53.2468,53.4002,122200.0
2011-06-21 11:30:00,73.12,73.36,73.12,73.26,181700.0,53.3929,53.5681,53.3929,53.4951,181700.0
2011-06-21 12:00:00,73.26,73.37,73.15,73.33,114600.0,53.4951,53.5754,53.4148,53.5462,114600.0
2011-06-21 12:30:00,73.31,73.37,73.2,73.22,122000.0,53.5316,53.5754,53.4513,53.4659,122000.0
2011-06-21 13:00:00,73.22,73.22,73.03,73.13,83200.0,53.4659,53.4659,53.3271,53.4002,83200.0
2011-06-21 13:30:00,73.13,73.19,73.05,73.08,81500.0,53.4002,53.444,53.3417,53.3637,81500.0
2011-06-21 14:00:00,73.08,73.3,73.07,73.28,74300.0,53.3637,53.5243,53.3564,53.5097,74300.0
2011-06-21 14:30:00,73.28,73.47,73.26,73.42,138500.0,53.5097,53.6484,53.4951,53.6119,138500.0
2011-06-21 15:00:00,73.42,73.45,73.29,73.32,144200.0,53.6119,53.6338,53.517,53.5389,144200.0
2011-06-21 15:30:00,73.32,73.33,73.14,73.2,297300.0,53.5389,53.5462,53.4075,53.4513,297300.0
2011-06-22 09:30:00,72.94,73.5,72.86,73.45,186900.0,53.2614,53.6703,53.203,53.6338,186900.0
2011-06-22 10:00:00,73.48,73.71,73.37,73.6,188100.0,53.6557,53.8237,53.5754,53.7434,188100.0
2011-06-22 10:30:00,73.62,73.98,73.48,73.93,152300.0,53.758,54.0208,53.6557,53.9843,152300.0
2011-06-22 11:00:00,73.93,73.94,73.71,73.92,155400.0,53.9843,53.9916,53.8237,53.977,155400.0
2011-06-22 11:30:00,73.93,73.93,73.62,73.62,94400.0,53.9843,53.9843,53.758,53.758,94400.0
2011-06-22 12:00:00,73.63,73.65,73.44,73.58,63300.0,53.7653,53.7799,53.6265,53.7288,63300.0
2011-06-22 12:30:00,73.57,73.72,73.33,73.56,102300.0,53.7215,53.831,53.5462,53.7142,102300.0
2011-06-22 13:00:00,73.56,73.59,73.32,73.33,90200.0,53.7142,53.7361,53.5389,53.5462,90200.0
2011-06-22 13:30:00,73.33,73.42,73.3,73.38,81200.0,53.5462,53.6119,53.5243,53.5827,81200.0
2011-06-22 14:00:00,73.38,73.59,73.17,73.52,227000.0,53.5827,53.7361,53.4294,53.6849,227000.0
2011-06-22 14:30:00,73.51,73.56,73.4,73.44,231900.0,53.6776,53.7142,53.5973,53.6265,231900.0
2011-06-22 15:00:00,73.44,73.54,73.41,73.45,213200.0,53.6265,53.6996,53.6046,53.6338,213200.0
2011-06-22 15:30:00,73.46,73.53,73.17,73.23,552200.0,53.6411,53.6922,53.4294,53.4732,552200.0
2011-06-23 09:30:00,71.49,72.49,71.49,72.0,237000.0,52.2026,52.9328,52.2026,52.575,237000.0
2011-06-23 10:00:00,72.01,72.35,71.97,72.2,304500.0,52.5823,52.8306,52.5531,52.7211,304500.0
2011-06-23 10:30:00,72.18,72.25,71.54,71.78,155200.0,52.7065,52.7576,52.2391,52.4144,155200.0
2011-06-23 11:00:00,71.79,71.85,71.6,71.8,136100.0,52.4217,52.4655,52.2829,52.429,136100.0
2011-06-23 11:30:00,71.8,72.08,71.75,72.02,109100.0,52.429,52.6334,52.3925,52.5896,109100.0
2011-06-23 12:00:00,72.03,72.07,71.8,71.81,161400.0,52.5969,52.6261,52.429,52.4363,161400.0
2011-06-23 12:30:00,71.82,72.09,71.78,72.04,121900.0,52.4436,52.6407,52.4144,52.6042,121900.0
2011-06-23 13:00:00,72.05,72.13,71.91,71.98,162700.0,52.6115,52.67,52.5093,52.5604,162700.0
2011-06-23 13:30:00,71.98,72.19,71.97,72.03,172000.0,52.5604,52.7138,52.5531,52.5969,172000.0
2011-06-23 14:00:00,72.03,72.04,71.76,71.77,170700.0,52.5969,52.6042,52.3998,52.4071,170700.0
2011-06-23 14:30:00,71.78,72.15,71.49,72.13,216000.0,52.4144,52.6846,52.2026,52.67,216000.0
2011-06-23 15:00:00,72.14,72.35,71.91,72.16,417300.0,52.6773,52.8306,52.5093,52.6919,417300.0
2011-06-23 15:30:00,72.14,72.45,71.9,72.38,386500.0,52.6773,52.9036,52.502,52.8525,386500.0
2011-06-24 09:30:00,72.35,72.6,72.18,72.47,94200.0,52.8306,53.0132,52.7065,52.9182,94200.0
2011-06-24 10:00:00,72.46,72.55,71.68,71.84,168300.0,52.9109,52.9766,52.3414,52.4582,168300.0
2011-06-24 10:30:00,71.84,72.08,71.52,71.8,112100.0,52.4582,52.6334,52.2245,52.429,112100.0
2011-06-24 11:00:00,71.79,71.99,71.69,71.97,101900.0,52.4217,52.5677,52.3487,52.5531,101900.0
2011-06-24 11:30:00,71.97,72.2,71.93,72.03,73100.0,52.5531,52.7211,52.5239,52.5969,73100.0
2011-06-24 12:00:00,72.02,72.1,71.82,72.0,80000.0,52.5896,52.6481,52.4436,52.575,80000.0
2011-06-24 12:30:00,72.0,72.13,71.78,71.89,70900.0,52.575,52.67,52.4144,52.4947,70900.0
2011-06-24 13:00:00,71.9,71.99,71.75,71.93,79100.0,52.502,52.5677,52.3925,52.5239,79100.0
2011-06-24 13:30:00,71.94,72.03,71.81,71.83,124900.0,52.5312,52.5969,52.4363,52.4509,124900.0
2011-06-24 14:00:00,71.84,71.88,71.54,71.74,114200.0,52.4582,52.4874,52.2391,52.3852,114200.0
2011-06-24 14:30:00,71.73,71.9,71.63,71.72,129300.0,52.3779,52.502,52.3049,52.3706,129300.0
2011-06-24 15:00:00,71.73,71.84,71.57,71.63,149100.0,52.3779,52.4582,52.261,52.3049,149100.0
2011-06-24 15:30:00,71.63,71.83,71.62,71.74,483400.0,52.3049,52.4509,52.2975,52.3852,483400.0
2011-06-27 09:30:00,71.4,72.05,71.38,71.93,142200.0,52.1369,52.6115,52.1223,52.5239,142200.0
2011-06-27 10:00:00,71.94,72.14,71.53,72.14,96100.0,52.5312,52.6773,52.2318,52.6773,96100.0
2011-06-27 10:30:00,72.15,72.18,71.82,71.96,75900.0,52.6846,52.7065,52.4436,52.5458,75900.0
2011-06-27 11:00:00,71.97,72.0,71.72,71.75,78700.0,52.5531,52.575,52.3706,52.3925,78700.0
2011-06-27 11:30:00,71.73,72.1,71.72,72.1,80800.0,52.3779,52.6481,52.3706,52.6481,80800.0
2011-06-27 12:00:00,72.1,72.13,71.92,72.11,75800.0,52.6481,52.67,52.5166,52.6554,75800.0
2011-06-27 12:30:00,72.12,72.19,72.09,72.18,70900.0,52.6627,52.7138,52.6407,52.7065,70900.0
2011-06-27 13:00:00,72.17,72.28,72.09,72.11,98100.0,52.6992,52.7795,52.6407,52.6554,98100.0
2011-06-27 13:30:00,72.11,72.12,71.99,72.1,89600.0,52.6554,52.6627,52.5677,52.6481,89600.0
2011-06-27 14:00:00,72.1,72.37,72.1,72.35,117000.0,52.6481,52.8452,52.6481,52.8306,117000.0
2011-06-27 14:30:00,72.36,72.41,72.29,72.29,83500.0,52.8379,52.8744,52.7868,52.7868,83500.0
2011-06-27 15:00:00,72.31,72.37,72.18,72.18,120700.0,52.8014,52.8452,52.7065,52.7065,120700.0
2011-06-27 15:30:00,72.17,72.26,72.08,72.14,281500.0,52.6992,52.7649,52.6334,52.6773,281500.0
2011-06-28 09:30:00,72.52,72.52,72.05,72.44,99900.0,52.9547,52.9547,52.6115,52.8963,99900.0
2011-06-28 10:00:00,72.42,72.97,72.41,72.75,111100.0,52.8817,53.2833,52.8744,53.1227,111100.0
2011-06-28 10:30:00,72.73,72.85,72.51,72.55,92100.0,53.1081,53.1957,52.9474,52.9766,92100.0
2011-06-28 11:00:00,72.56,72.73,72.53,72.6,64900.0,52.9839,53.1081,52.962,53.0132,64900.0
2011-06-28 11:30:00,72.62,72.91,72.61,72.84,105200.0,53.0278,53.2395,53.0205,53.1884,105200.0
2011-06-28 12:00:00,72.84,73.02,72.83,72.87,129600.0,53.1884,53.3198,53.1811,53.2103,129600.0
2011-06-28 12:30:00,72.87,72.89,72.5,72.61,164300.0,53.2103,53.2249,52.9401,53.0205,164300.0
2011-06-28 13:00:00,72.61,72.72,72.56,72.71,88100.0,53.0205,53.1008,52.9839,53.0935,88100.0
2011-06-28 13:30:00,72.7,72.75,72.59,72.73,148700.0,53.0862,53.1227,53.0059,53.1081,148700.0
2011-06-28 14:00:00,72.72,73.05,72.72,73.05,115000.0,53.1008,53.3417,53.1008,53.3417,115000.0
2011-06-28 14:30:00,73.05,73.15,72.99,73.07,119700.0,53.3417,53.4148,53.2979,53.3564,119700.0
2011-06-28 15:00:00,73.06,73.07,72.88,72.98,119300.0,53.3491,53.3564,53.2176,53.2906,119300.0
2011-06-28 15:30:00,72.96,73.03,72.83,73.01,202400.0,53.276,53.3271,53.1811,53.3125,202400.0
2011-06-29 09:30:00,73.48,73.82,73.22,73.43,137900.0,53.6557,53.904,53.4659,53.6192,137900.0
2011-06-29 10:00:00,73.43,73.58,73.3,73.47,206600.0,53.6192,53.7288,53.5243,53.6484,206600.0
2011-06-29 10:30:00,73.46,73.66,73.3,73.64,138200.0,53.6411,53.7872,53.5243,53.7726,138200.0
2011-06-29 11:00:00,73.63,73.86,73.52,73.8,146900.0,53.7653,53.9332,53.6849,53.8894,146900.0
2011-06-29 11:30:00,73.8,74.18,73.75,74.05,199500.0,53.8894,54.1669,53.8529,54.072,199500.0
2011-06-29 12:00:00,74.06,74.29,74.04,74.1,92600.0,54.0793,54.2472,54.0647,54.1085,92600.0
2011-06-29 12:30:00,74.1,74.15,73.79,73.8,103700.0,54.1085,54.145,53.8821,53.8894,103700.0
2011-06-29 13:00:00,73.81,74.06,73.8,73.92,73000.0,53.8967,54.0793,53.8894,53.977,73000.0
2011-06-29 13:30:00,73.92,74.1,73.91,73.96,113400.0,53.977,54.1085,53.9697,54.0062,113400.0
2011-06-29 14:00:00,73.95,74.06,73.75,73.9,289400.0,53.9989,54.0793,53.8529,53.9624,289400.0
2011-06-29 14:30:00,73.89,74.06,73.7,74.05,283300.0,53.9551,54.0793,53.8164,54.072,283300.0
2011-06-29 15:00:00,74.05,74.15,73.93,73.99,293500.0,54.072,54.145,53.9843,54.0281,293500.0
2011-06-29 15:30:00,73.99,74.34,73.98,74.2,450800.0,54.0281,54.2837,54.0208,54.1815,450800.0
2011-06-30 09:30:00,74.22,75.31,74.16,75.16,274200.0,54.1961,54.992,54.1523,54.8825,274200.0
2011-06-30 10:00:00,75.18,75.67,75.18,75.57,210300.0,54.8971,55.2549,54.8971,55.1819,210300.0
2011-06-30 10:30:00,75.57,75.82,75.54,75.61,193800.0,55.1819,55.3644,55.16,55.2111,193800.0
2011-06-30 11:00:00,75.63,75.76,75.52,75.53,132200.0,55.2257,55.3206,55.1454,55.1527,132200.0
2011-06-30 11:30:00,75.53,75.53,75.28,75.33,193900.0,55.1527,55.1527,54.9701,55.0066,193900.0
2011-06-30 12:00:00,75.32,75.45,75.32,75.35,106700.0,54.9993,55.0942,54.9993,55.0212,106700.0
2011-06-30 12:30:00,75.34,75.34,74.98,75.11,80400.0,55.0139,55.0139,54.7511,54.846,80400.0
2011-06-30 13:00:00,75.09,75.16,74.85,74.87,75200.0,54.8314,54.8825,54.6561,54.6707,75200.0
2011-06-30 13:30:00,74.87,74.87,74.68,74.77,84800.0,54.6707,54.6707,54.532,54.5977,84800.0
2011-06-30 14:00:00,74.78,74.8,74.66,74.66,72500.0,54.605,54.6196,54.5174,54.5174,72500.0
2011-06-30 14:30:00,74.67,74.93,74.66,74.88,123200.0,54.5247,54.7145,54.5174,54.678,123200.0
2011-06-30 15:00:00,74.89,74.93,74.77,74.87,73300.0,54.6853,54.7145,54.5977,54.6707,73300.0
2011-06-30 15:30:00,74.88,75.05,74.87,74.9,248200.0,54.678,54.8022,54.6707,54.6926,248200.0
2011-07-01 09:30:00,75.0,75.18,74.43,75.05,185400.0,54.7657,54.8971,54.3494,54.8022,185400.0
2011-07-01 10:00:00,75.04,75.8,75.04,75.72,202500.0,54.7949,55.3498,54.7949,55.2914,202500.0
2011-07-01 10:30:00,75.72,76.12,75.69,76.08,247000.0,55.2914,55.5835,55.2695,55.5543,247000.0
2011-07-01 11:00:00,76.08,76.46,76.06,76.36,211500.0,55.5543,55.8318,55.5397,55.7587,211500.0
2011-07-01 11:30:00,76.36,76.45,75.97,76.08,129800.0,55.7587,55.8245,55.474,55.5543,129800.0
2011-07-01 12:00:00,76.09,76.2,76.04,76.12,123400.0,55.5616,55.6419,55.5251,55.5835,123400.0
2011-07-01 12:30:00,76.11,76.11,75.83,75.91,136700.0,55.5762,55.5762,55.3717,55.4301,136700.0
2011-07-01 13:00:00,75.91,76.25,75.88,76.12,153800.0,55.4301,55.6784,55.4082,55.5835,153800.0
2011-07-01 13:30:00,76.13,76.33,76.05,76.33,171200.0,55.5908,55.7368,55.5324,55.7368,171200.0
2011-07-01 14:00:00,76.33,76.55,76.31,76.53,205200.0,55.7368,55.8975,55.7222,55.8829,205200.0
2011-07-01 14:30:00,76.53,77.01,76.52,76.97,294700.0,55.8829,56.2334,55.8756,56.2042,294700.0
2011-07-01 15:00:00,76.96,76.97,76.74,76.75,228100.0,56.1969,56.2042,56.0362,56.0435,228100.0
2011-07-01 15:30:00,76.75,77.08,76.75,76.93,417800.0,56.0435,56.2845,56.0435,56.175,417800.0
2011-07-05 09:30:00,76.73,76.8,75.9,76.11,212400.0,56.0289,56.08,55.4228,55.5762,212400.0
2011-07-05 10:00:00,76.13,76.32,75.77,75.96,287400.0,55.5908,55.7295,55.3279,55.4667,287400.0
2011-07-05 10:30:00,75.95,76.22,75.88,75.88,89900.0,55.4594,55.6565,55.4082,55.4082,89900.0
2011-07-05 11:00:00,75.89,76.18,75.78,76.04,101700.0,55.4155,55.6273,55.3352,55.5251,101700.0
2011-07-05 11:30:00,76.05,76.36,76.0,76.36,47700.0,55.5324,55.7587,55.4959,55.7587,47700.0
2011-07-05 12:00:00,76.38,76.46,76.3,76.44,96700.0,55.7733,55.8318,55.7149,55.8172,96700.0
2011-07-05 12:30:00,76.44,76.47,76.31,76.41,49900.0,55.8172,55.8391,55.7222,55.7952,49900.0
2011-07-05 13:00:00,76.43,76.5,76.24,76.24,133800.0,55.8099,55.861,55.6711,55.6711,133800.0
2011-07-05 13:30:00,76.24,76.45,76.21,76.41,69800.0,55.6711,55.8245,55.6492,55.7952,69800.0
2011-07-05 14:00:00,76.42,76.48,75.96,76.01,140100.0,55.8026,55.8464,55.4667,55.5032,140100.0
2011-07-05 14:30:00,76.0,76.2,75.97,76.16,125200.0,55.4959,55.6419,55.474,55.6127,125200.0
2011-07-05 15:00:00,76.16,76.36,76.09,76.3,131500.0,55.6127,55.7587,55.5616,55.7149,131500.0
2011-07-05 15:30:00,76.31,76.39,75.94,75.99,324700.0,55.7222,55.7806,55.4521,55.4886,324700.0
2011-07-06 09:30:00,75.92,76.5,75.81,75.91,192700.0,55.4374,55.861,55.3571,55.4301,192700.0
2011-07-06 10:00:00,75.92,76.08,75.73,76.07,142100.0,55.4374,55.5543,55.2987,55.547,142100.0
2011-07-06 10:30:00,76.07,76.25,75.88,76.25,145600.0,55.547,55.6784,55.4082,55.6784,145600.0
2011-07-06 11:00:00,76.25,76.57,76.13,76.57,92300.0,55.6784,55.9121,55.5908,55.9121,92300.0
2011-07-06 11:30:00,76.57,76.74,76.48,76.71,96700.0,55.9121,56.0362,55.8464,56.0143,96700.0
2011-07-06 12:00:00,76.72,76.73,76.61,76.69,91000.0,56.0216,56.0289,55.9413,55.9997,91000.0
2011-07-06 12:30:00,76.69,76.76,76.62,76.74,103800.0,55.9997,56.0508,55.9486,56.0362,103800.0
2011-07-06 13:00:00,76.75,76.81,76.38,76.44,93100.0,56.0435,56.0873,55.7733,55.8172,93100.0
2011-07-06 13:30:00,76.44,76.61,76.4,76.58,67100.0,55.8172,55.9413,55.7879,55.9194,67100.0
2011-07-06 14:00:00,76.56,76.62,76.44,76.57,70600.0,55.9048,55.9486,55.8172,55.9121,70600.0
2011-07-06 14:30:00,76.59,76.77,76.54,76.58,63300.0,55.9267,56.0581,55.8902,55.9194,63300.0
2011-07-06 15:00:00,76.58,76.59,76.32,76.41,204300.0,55.9194,55.9267,55.7295,55.7952,204300.0
2011-07-06 15:30:00,76.41,76.5,76.33,76.43,237400.0,55.7952,55.861,55.7368,55.8099,237400.0
2011-07-07 09:30:00,77.08,77.2,76.46,76.74,256600.0,56.2845,56.3721,55.8318,56.0362,256600.0
2011-07-07 10:00:00,76.74,76.77,76.19,76.57,214000.0,56.0362,56.0581,55.6346,55.9121,214000.0
2011-07-07 10:30:00,76.55,76.78,76.38,76.47,146300.0,55.8975,56.0654,55.7733,55.8391,146300.0
2011-07-07 11:00:00,76.47,76.72,76.42,76.51,112900.0,55.8391,56.0216,55.8026,55.8683,112900.0
2011-07-07 11:30:00,76.51,76.75,76.5,76.56,96900.0,55.8683,56.0435,55.861,55.9048,96900.0
2011-07-07 12:00:00,76.55,76.94,76.53,76.83,113000.0,55.8975,56.1823,55.8829,56.1019,113000.0
2011-07-07 12:30:00,76.83,76.94,76.75,76.78,73800.0,56.1019,56.1823,56.0435,56.0654,73800.0
2011-07-07 13:00:00,76.78,76.9,76.73,76.87,72200.0,56.0654,56.1531,56.0289,56.1311,72200.0
2011-07-07 13:30:00,76.87,77.0,76.78,77.0,106600.0,56.1311,56.2261,56.0654,56.2261,106600.0
2011-07-07 14:00:00,76.99,77.16,76.94,77.04,191800.0,56.2188,56.3429,56.1823,56.2553,191800.0
2011-07-07 14:30:00,77.04,77.08,76.97,76.99,100100.0,56.2553,56.2845,56.2042,56.2188,100100.0
2011-07-07 15:00:00,76.99,77.01,76.88,76.88,106500.0,56.2188,56.2334,56.1384,56.1384,106500.0
2011-07-07 15:30:00,76.89,77.05,76.87,76.98,343400.0,56.1458,56.2626,56.1311,56.2115,343400.0
2011-07-08 09:30:00,75.87,76.36,75.5,75.8,215900.0,55.4009,55.7587,55.1308,55.3498,215900.0
2011-07-08 10:00:00,75.79,75.82,75.34,75.59,156800.0,55.3425,55.3644,55.0139,55.1965,156800.0
2011-07-08 10:30:00,75.58,75.59,75.3,75.5,188600.0,55.1892,55.1965,54.9847,55.1308,188600.0
2011-07-08 11:00:00,75.48,75.5,75.25,75.32,135800.0,55.1162,55.1308,54.9482,54.9993,135800.0
2011-07-08 11:30:00,75.32,75.53,75.21,75.52,130300.0,54.9993,55.1527,54.919,55.1454,130300.0
2011-07-08 12:00:00,75.51,75.52,75.37,75.4,56900.0,55.1381,55.1454,55.0358,55.0577,56900.0
2011-07-08 12:30:00,75.42,75.65,75.42,75.47,60900.0,55.0723,55.2403,55.0723,55.1089,60900.0
2011-07-08 13:00:00,75.46,75.52,75.31,75.52,80900.0,55.1016,55.1454,54.992,55.1454,80900.0
2011-07-08 13:30:00,75.53,75.78,75.49,75.59,104800.0,55.1527,55.3352,55.1235,55.1965,104800.0
2011-07-08 14:00:00,75.58,75.66,75.38,75.47,94300.0,55.1892,55.2476,55.0431,55.1089,94300.0
2011-07-08 14:30:00,75.47,75.57,75.36,75.4,113700.0,55.1089,55.1819,55.0285,55.0577,113700.0
2011-07-08 15:00:00,75.4,75.65,75.4,75.48,98500.0,55.0577,55.2403,55.0577,55.1162,98500.0
2011-07-08 15:30:00,75.48,75.72,75.45,75.65,229600.0,55.1162,55.2914,55.0942,55.2403,229600.0
2011-07-11 09:30:00,74.75,74.94,74.46,74.69,171900.0,54.5831,54.7218,54.3713,54.5393,171900.0
2011-07-11 10:00:00,74.69,74.72,74.41,74.59,132700.0,54.5393,54.5612,54.3348,54.4663,132700.0
2011-07-11 10:30:00,74.58,74.64,74.46,74.47,125300.0,54.459,54.5028,54.3713,54.3786,125300.0
2011-07-11 11:00:00,74.47,74.89,74.39,74.89,99500.0,54.3786,54.6853,54.3202,54.6853,99500.0
2011-07-11 11:30:00,74.9,74.97,74.67,74.68,119300.0,54.6926,54.7437,54.5247,54.532,119300.0
2011-07-11 12:00:00,74.68,74.78,74.6,74.75,73100.0,54.532,54.605,54.4736,54.5831,73100.0
2011-07-11 12:30:00,74.74,74.77,74.41,74.52,84000.0,54.5758,54.5977,54.3348,54.4152,84000.0
2011-07-11 13:00:00,74.52,74.56,74.34,74.43,82000.0,54.4152,54.4444,54.2837,54.3494,82000.0
2011-07-11 13:30:00,74.45,74.71,74.44,74.71,72100.0,54.364,54.5539,54.3567,54.5539,72100.0
2011-07-11 14:00:00,74.71,74.76,74.39,74.44,66800.0,54.5539,54.5904,54.3202,54.3567,66800.0
2011-07-11 14:30:00,74.44,74.61,74.33,74.57,114900.0,54.3567,54.4809,54.2764,54.4517,114900.0
2011-07-11 15:00:00,74.57,74.63,74.39,74.63,153700.0,54.4517,54.4955,54.3202,54.4955,153700.0
2011-07-11 15:30:00,74.62,74.72,74.46,74.66,255600.0,54.4882,54.5612,54.3713,54.5174,255600.0
2011-07-12 09:30:00,74.35,74.71,73.95,74.24,243500.0,54.291,54.5539,53.9989,54.2107,243500.0
2011-07-12 10:00:00,74.23,74.35,73.92,74.18,162100.0,54.2034,54.291,53.977,54.1669,162100.0
2011-07-12 10:30:00,74.19,74.26,73.83,73.92,230100.0,54.1742,54.2253,53.9113,53.977,230100.0
2011-07-12 11:00:00,73.93,74.13,73.69,74.08,167700.0,53.9843,54.1304,53.8091,54.0939,167700.0
2011-07-12 11:30:00,74.08,74.24,73.96,74.21,126200.0,54.0939,54.2107,54.0062,54.1888,126200.0
2011-07-12 12:00:00,74.21,74.28,74.08,74.13,92000.0,54.1888,54.2399,54.0939,54.1304,92000.0
2011-07-12 12:30:00,74.13,74.22,74.05,74.2,60300.0,54.1304,54.1961,54.072,54.1815,60300.0
2011-07-12 13:00:00,74.21,74.36,74.07,74.07,87000.0,54.1888,54.2983,54.0866,54.0866,87000.0
2011-07-12 13:30:00,74.06,74.26,74.03,74.1,70400.0,54.0793,54.2253,54.0574,54.1085,70400.0
2011-07-12 14:00:00,74.1,74.69,74.06,74.47,151100.0,54.1085,54.5393,54.0793,54.3786,151100.0
2011-07-12 14:30:00,74.48,74.49,74.2,74.35,101300.0,54.3859,54.3932,54.1815,54.291,101300.0
2011-07-12 15:00:00,74.33,74.44,74.11,74.28,136400.0,54.2764,54.3567,54.1158,54.2399,136400.0
2011-07-12 15:30:00,74.28,74.31,73.9,73.93,269400.0,54.2399,54.2618,53.9624,53.9843,269400.0
2011-07-13 09:30:00,74.47,74.73,74.19,74.34,107300.0,54.3786,54.5685,54.1742,54.2837,107300.0
2011-07-13 10:00:00,74.35,75.23,74.35,75.06,173900.0,54.291,54.9336,54.291,54.8095,173900.0
2011-07-13 10:30:00,75.08,75.38,75.08,75.19,139200.0,54.8241,55.0431,54.8241,54.9044,139200.0
2011-07-13 11:00:00,75.19,75.42,75.06,75.32,127400.0,54.9044,55.0723,54.8095,54.9993,127400.0
2011-07-13 11:30:00,75.32,75.35,75.2,75.25,100400.0,54.9993,55.0212,54.9117,54.9482,100400.0
2011-07-13 12:00:00,75.25,75.49,75.25,75.37,48900.0,54.9482,55.1235,54.9482,55.0358,48900.0
2011-07-13 12:30:00,75.37,75.47,75.26,75.27,74900.0,55.0358,55.1089,54.9555,54.9628,74900.0
2011-07-13 13:00:00,75.26,75.32,75.07,75.1,80600.0,54.9555,54.9993,54.8168,54.8387,80600.0
2011-07-13 13:30:00,75.11,75.31,75.09,75.14,46400.0,54.846,54.992,54.8314,54.8679,46400.0
2011-07-13 14:00:00,75.14,75.2,74.89,74.96,104200.0,54.8679,54.9117,54.6853,54.7364,104200.0
2011-07-13 14:30:00,74.97,75.1,74.93,75.01,71400.0,54.7437,54.8387,54.7145,54.773,71400.0
2011-07-13 15:00:00,75.01,75.09,74.45,74.64,112700.0,54.773,54.8314,54.364,54.5028,112700.0
2011-07-13 15:30:00,74.64,74.69,74.4,74.59,220800.0,54.5028,54.5393,54.3275,54.4663,220800.0
2011-07-14 09:30:00,74.65,75.11,74.62,75.08,125500.0,54.5101,54.846,54.4882,54.8241,125500.0
2011-07-14 10:00:00,75.1,75.35,74.87,75.23,183500.0,54.8387,55.0212,54.6707,54.9336,183500.0
2011-07-14 10:30:00,75.23,75.27,74.34,74.39,160100.0,54.9336,54.9628,54.2837,54.3202,160100.0
2011-07-14 11:00:00,74.38,74.66,74.38,74.45,102200.0,54.3129,54.5174,54.3129,54.364,102200.0
2011-07-14 11:30:00,74.46,74.47,74.1,74.32,138400.0,54.3713,54.3786,54.1085,54.2691,138400.0
2011-07-14 12:00:00,74.32,74.32,73.88,73.96,116200.0,54.2691,54.2691,53.9478,54.0062,116200.0
2011-07-14 12:30:00,73.97,74.21,73.79,73.81,79200.0,54.0135,54.1888,53.8821,53.8967,79200.0
2011-07-14 13:00:00,73.82,73.92,73.54,73.84,134400.0,53.904,53.977,53.6996,53.9186,134400.0
2011-07-14 13:30:00,73.84,74.24,73.8,74.06,124900.0,53.9186,54.2107,53.8894,54.0793,124900.0
2011-07-14 14:00:00,74.06,74.27,73.99,74.11,95000.0,54.0793,54.2326,54.0281,54.1158,95000.0
2011-07-14 14:30:00,74.11,74.25,74.04,74.17,99500.0,54.1158,54.218,54.0647,54.1596,99500.0
2011-07-14 15:00:00,74.17,74.25,73.93,74.11,131300.0,54.1596,54.218,53.9843,54.1158,131300.0
2011-07-14 15:30:00,74.11,74.28,73.91,74.04,253700.0,54.1158,54.2399,53.9697,54.0647,253700.0
2011-07-15 09:30:00,74.36,74.36,73.5,73.62,320900.0,54.2983,54.2983,53.6703,53.758,320900.0
2011-07-15 10:00:00,73.66,73.92,73.07,73.32,223900.0,53.7872,53.977,53.3564,53.5389,223900.0
2011-07-15 10:30:00,73.34,73.75,73.26,73.57,120800.0,53.5535,53.8529,53.4951,53.7215,120800.0
2011-07-15 11:00:00,73.57,73.95,73.51,73.7,94900.0,53.7215,53.9989,53.6776,53.8164,94900.0
2011-07-15 11:30:00,73.69,73.81,73.62,73.71,55000.0,53.8091,53.8967,53.758,53.8237,55000.0
2011-07-15 12:00:00,73.7,74.17,73.66,73.84,116800.0,53.8164,54.1596,53.7872,53.9186,116800.0
2011-07-15 12:30:00,73.84,73.89,73.6,73.76,48200.0,53.9186,53.9551,53.7434,53.8602,48200.0
2011-07-15 13:00:00,73.78,73.86,73.66,73.79,40800.0,53.8748,53.9332,53.7872,53.8821,40800.0
2011-07-15 13:30:00,73.8,73.86,73.66,73.68,50300.0,53.8894,53.9332,53.7872,53.8018,50300.0
2011-07-15 14:00:00,73.68,73.83,73.65,73.7,64700.0,53.8018,53.9113,53.7799,53.8164,64700.0
2011-07-15 14:30:00,73.7,73.85,73.59,73.65,123900.0,53.8164,53.9259,53.7361,53.7799,123900.0
2011-07-15 15:00:00,73.64,73.82,73.61,73.79,145900.0,53.7726,53.904,53.7507,53.8821,145900.0
2011-07-15 15:30:00,73.8,73.92,73.67,73.92,306600.0,53.8894,53.977,53.7945,53.977,306600.0
2011-07-18 09:30:00,73.8,73.85,73.23,73.35,107900.0,53.8894,53.9259,53.4732,53.5608,107900.0
2011-07-18 10:00:00,73.32,73.44,72.9,73.1,220700.0,53.5389,53.6265,53.2322,53.3783,220700.0
2011-07-18 10:30:00,73.1,73.14,72.71,72.92,162400.0,53.3783,53.4075,53.0935,53.2468,162400.0
2011-07-18 11:00:00,72.91,73.33,72.79,73.25,143500.0,53.2395,53.5462,53.1519,53.4878,143500.0
2011-07-18 11:30:00,73.24,73.38,73.19,73.25,173400.0,53.4805,53.5827,53.444,53.4878,173400.0
2011-07-18 12:00:00,73.26,73.37,73.16,73.3,152600.0,53.4951,53.5754,53.4221,53.5243,152600.0
2011-07-18 12:30:00,73.3,73.4,73.18,73.31,78400.0,53.5243,53.5973,53.4367,53.5316,78400.0
2011-07-18 13:00:00,73.3,73.36,73.2,73.35,80700.0,53.5243,53.5681,53.4513,53.5608,80700.0
2011-07-18 13:30:00,73.35,73.53,73.28,73.28,210000.0,53.5608,53.6922,53.5097,53.5097,210000.0
2011-07-18 14:00:00,73.3,73.32,72.96,72.96,161500.0,53.5243,53.5389,53.276,53.276,161500.0
2011-07-18 14:30:00,72.97,73.27,72.82,73.27,176800.0,53.2833,53.5024,53.1738,53.5024,176800.0
2011-07-18 15:00:00,73.27,73.37,73.15,73.28,138600.0,53.5024,53.5754,53.4148,53.5097,138600.0
2011-07-18 15:30:00,73.29,73.53,73.23,73.44,205400.0,53.517,53.6922,53.4732,53.6265,205400.0
2011-07-19 09:30:00,73.81,74.49,73.81,74.2,118200.0,53.8967,54.3932,53.8967,54.1815,118200.0
2011-07-19 10:00:00,74.22,74.46,74.18,74.31,95800.0,54.1961,54.3713,54.1669,54.2618,95800.0
2011-07-19 10:30:00,74.33,74.41,74.03,74.04,89400.0,54.2764,54.3348,54.0574,54.0647,89400.0
2011-07-19 11:00:00,74.04,74.11,73.77,73.83,77700.0,54.0647,54.1158,53.8675,53.9113,77700.0
2011-07-19 11:30:00,73.84,73.84,73.6,73.75,50200.0,53.9186,53.9186,53.7434,53.8529,50200.0
2011-07-19 12:00:00,73.74,73.84,73.6,73.75,61400.0,53.8456,53.9186,53.7434,53.8529,61400.0
2011-07-19 12:30:00,73.76,73.93,73.67,73.72,78100.0,53.8602,53.9843,53.7945,53.831,78100.0
2011-07-19 13:00:00,73.73,73.83,73.65,73.81,61900.0,53.8383,53.9113,53.7799,53.8967,61900.0
2011-07-19 13:30:00,73.83,74.19,73.8,74.08,115200.0,53.9113,54.1742,53.8894,54.0939,115200.0
2011-07-19 14:00:00,74.09,74.25,73.97,74.25,121100.0,54.1012,54.218,54.0135,54.218,121100.0
2011-07-19 14:30:00,74.25,74.65,74.22,74.56,104100.0,54.218,54.5101,54.1961,54.4444,104100.0
2011-07-19 15:00:00,74.55,74.69,74.5,74.55,130700.0,54.4371,54.5393,54.4006,54.4371,130700.0
2011-07-19 15:30:00,74.55,74.67,74.53,74.64,245400.0,54.4371,54.5247,54.4225,54.5028,245400.0
2011-07-20 09:30:00,75.44,75.44,74.46,74.46,214400.0,55.0869,55.0869,54.3713,54.3713,214400.0
2011-07-20 10:00:00,74.45,74.81,74.36,74.62,218200.0,54.364,54.6269,54.2983,54.4882,218200.0
2011-07-20 10:30:00,74.62,74.78,74.46,74.46,115200.0,54.4882,54.605,54.3713,54.3713,115200.0
2011-07-20 11:00:00,74.45,74.87,74.39,74.81,151600.0,54.364,54.6707,54.3202,54.6269,151600.0
2011-07-20 11:30:00,74.81,75.05,74.79,74.95,101700.0,54.6269,54.8022,54.6123,54.7291,101700.0
2011-07-20 12:00:00,74.95,75.1,74.93,74.98,103600.0,54.7291,54.8387,54.7145,54.7511,103600.0
2011-07-20 12:30:00,75.0,75.02,74.75,74.8,96200.0,54.7657,54.7803,54.5831,54.6196,96200.0
2011-07-20 13:00:00,74.8,74.94,74.78,74.93,75800.0,54.6196,54.7218,54.605,54.7145,75800.0
2011-07-20 13:30:00,74.93,75.05,74.84,75.03,85000.0,54.7145,54.8022,54.6488,54.7876,85000.0
2011-07-20 14:00:00,75.02,75.22,75.02,75.21,99700.0,54.7803,54.9263,54.7803,54.919,99700.0
2011-07-20 14:30:00,75.21,75.38,75.17,75.31,159100.0,54.919,55.0431,54.8898,54.992,159100.0
2011-07-20 15:00:00,75.31,75.34,74.95,74.99,215300.0,54.992,55.0139,54.7291,54.7584,215300.0
2011-07-20 15:30:00,74.99,75.11,74.83,75.1,355400.0,54.7584,54.846,54.6415,54.8387,355400.0
2011-07-21 09:30:00,75.49,76.76,75.49,76.52,260500.0,55.1235,56.0508,55.1235,55.8756,260500.0
2011-07-21 10:00:00,76.5,77.06,76.43,77.03,234200.0,55.861,56.2699,55.8099,56.248,234200.0
2011-07-21 10:30:00,77.02,77.1,76.69,76.76,124600.0,56.2407,56.2991,55.9997,56.0508,124600.0
2011-07-21 11:00:00,76.76,76.93,76.44,76.49,76700.0,56.0508,56.175,55.8172,55.8537,76700.0
2011-07-21 11:30:00,76.5,76.6,76.35,76.46,89400.0,55.861,55.934,55.7514,55.8318,89400.0
2011-07-21 12:00:00,76.46,76.66,76.39,76.64,82500.0,55.8318,55.9778,55.7806,55.9632,82500.0
2011-07-21 12:30:00,76.64,77.03,76.52,76.81,184900.0,55.9632,56.248,55.8756,56.0873,184900.0
2011-07-21 13:00:00,76.81,76.97,76.71,76.97,72900.0,56.0873,56.2042,56.0143,56.2042,72900.0
2011-07-21 13:30:00,76.97,76.98,76.61,76.74,56800.0,56.2042,56.2115,55.9413,56.0362,56800.0
2011-07-21 14:00:00,76.75,76.8,76.57,76.59,75900.0,56.0435,56.08,55.9121,55.9267,75900.0
2011-07-21 14:30:00,76.6,76.88,76.59,76.85,109400.0,55.934,56.1384,55.9267,56.1165,109400.0
2011-07-21 15:00:00,76.85,76.89,76.69,76.74,137200.0,56.1165,56.1458,55.9997,56.0362,137200.0
2011-07-21 15:30:00,76.73,76.76,76.54,76.65,276200.0,56.0289,56.0508,55.8902,55.9705,276200.0
2011-07-22 09:30:00,76.56,76.89,75.96,76.08,150600.0,55.9048,56.1458,55.4667,55.5543,150600.0
2011-07-22 10:00:00,76.06,76.29,75.99,76.04,135500.0,55.5397,55.7076,55.4886,55.5251,135500.0
2011-07-22 10:30:00,76.04,76.43,75.96,76.43,85100.0,55.5251,55.8099,55.4667,55.8099,85100.0
2011-07-22 11:00:00,76.44,76.64,76.35,76.38,83000.0,55.8172,55.9632,55.7514,55.7733,83000.0
2011-07-22 11:30:00,76.39,76.66,76.37,76.5,52200.0,55.7806,55.9778,55.766,55.861,52200.0
2011-07-22 12:00:00,76.49,76.68,76.41,76.46,57600.0,55.8537,55.9924,55.7952,55.8318,57600.0
2011-07-22 12:30:00,76.48,76.62,76.44,76.54,65300.0,55.8464,55.9486,55.8172,55.8902,65300.0
2011-07-22 13:00:00,76.55,76.55,76.37,76.53,95300.0,55.8975,55.8975,55.766,55.8829,95300.0
2011-07-22 13:30:00,76.52,76.54,76.47,76.49,52900.0,55.8756,55.8902,55.8391,55.8537,52900.0
2011-07-22 14:00:00,76.5,76.5,76.31,76.32,51100.0,55.861,55.861,55.7222,55.7295,51100.0
2011-07-22 14:30:00,76.32,76.41,76.25,76.33,40900.0,55.7295,55.7952,55.6784,55.7368,40900.0
2011-07-22 15:00:00,76.33,76.42,76.28,76.3,52600.0,55.7368,55.8026,55.7003,55.7149,52600.0
2011-07-22 15:30:00,76.3,76.31,76.14,76.23,152400.0,55.7149,55.7222,55.5981,55.6638,152400.0
2011-07-25 09:30:00,75.47,75.92,75.31,75.77,199700.0,55.1089,55.4374,54.992,55.3279,199700.0
2011-07-25 10:00:00,75.78,76.3,75.76,76.26,96200.0,55.3352,55.7149,55.3206,55.6857,96200.0
2011-07-25 10:30:00,76.27,76.42,75.89,76.18,134600.0,55.693,55.8026,55.4155,55.6273,134600.0
2011-07-25 11:00:00,76.19,76.41,76.04,76.4,63400.0,55.6346,55.7952,55.5251,55.7879,63400.0
2011-07-25 11:30:00,76.41,76.48,76.21,76.27,109600.0,55.7952,55.8464,55.6492,55.693,109600.0
2011-07-25 12:00:00,76.29,76.38,76.19,76.38,67200.0,55.7076,55.7733,55.6346,55.7733,67200.0
2011-07-25 12:30:00,76.37,76.49,76.37,76.42,65100.0,55.766,55.8537,55.766,55.8026,65100.0
2011-07-25 13:00:00,76.43,76.6,76.39,76.45,60100.0,55.8099,55.934,55.7806,55.8245,60100.0
2011-07-25 13:30:00,76.47,76.6,76.46,76.52,38900.0,55.8391,55.934,55.8318,55.8756,38900.0
2011-07-25 14:00:00,76.52,76.88,76.5,76.82,72200.0,55.8756,56.1384,55.861,56.0946,72200.0
2011-07-25 14:30:00,76.82,76.85,76.54,76.66,99200.0,56.0946,56.1165,55.8902,55.9778,99200.0
2011-07-25 15:00:00,76.66,76.66,76.48,76.57,104800.0,55.9778,55.9778,55.8464,55.9121,104800.0
2011-07-25 15:30:00,76.58,76.72,76.35,76.47,195000.0,55.9194,56.0216,55.7514,55.8391,195000.0
2011-07-26 09:30:00,76.31,76.31,74.77,74.83,226000.0,55.7222,55.7222,54.5977,54.6415,226000.0
2011-07-26 10:00:00,74.84,75.03,74.29,75.0,212900.0,54.6488,54.7876,54.2472,54.7657,212900.0
2011-07-26 10:30:00,75.0,75.16,74.86,75.04,110500.0,54.7657,54.8825,54.6634,54.7949,110500.0
2011-07-26 11:00:00,75.06,75.2,74.97,75.02,83000.0,54.8095,54.9117,54.7437,54.7803,83000.0
2011-07-26 11:30:00,75.02,75.1,74.88,74.98,138000.0,54.7803,54.8387,54.678,54.7511,138000.0
2011-07-26 12:00:00,74.98,75.06,74.86,75.06,49200.0,54.7511,54.8095,54.6634,54.8095,49200.0
2011-07-26 12:30:00,75.06,75.14,74.98,75.14,83800.0,54.8095,54.8679,54.7511,54.8679,83800.0
2011-07-26 13:00:00,75.15,75.24,74.78,74.84,160600.0,54.8752,54.9409,54.605,54.6488,160600.0
2011-07-26 13:30:00,74.85,75.08,74.75,75.0,84000.0,54.6561,54.8241,54.5831,54.7657,84000.0
2011-07-26 14:00:00,75.0,75.31,74.96,75.31,111800.0,54.7657,54.992,54.7364,54.992,111800.0
2011-07-26 14:30:00,75.31,75.62,75.27,75.55,146900.0,54.992,55.2184,54.9628,55.1673,146900.0
2011-07-26 15:00:00,75.57,75.64,75.34,75.42,225900.0,55.1819,55.233,55.0139,55.0723,225900.0
2011-07-26 15:30:00,75.42,75.59,75.16,75.56,512100.0,55.0723,55.1965,54.8825,55.1746,512100.0
2011-07-27 09:30:00,76.4,78.4,76.39,78.2,966200.0,55.7879,57.2484,55.7806,57.1023,966200.0
2011-07-27 10:00:00,78.21,78.23,76.51,77.09,779800.0,57.1096,57.1242,55.8683,56.2918,779800.0
2011-07-27 10:30:00,77.08,77.69,76.61,77.39,341700.0,56.2845,56.7299,55.9413,56.5109,341700.0
2011-07-27 11:00:00,77.4,77.82,77.22,77.81,205700.0,56.5182,56.8248,56.3867,56.8175,205700.0
2011-07-27 11:30:00,77.81,77.98,77.58,77.82,288300.0,56.8175,56.9417,56.6496,56.8248,288300.0
2011-07-27 12:00:00,77.84,77.84,76.83,76.85,241000.0,56.8394,56.8394,56.1019,56.1165,241000.0
2011-07-27 12:30:00,76.83,77.76,76.81,77.29,154600.0,56.1019,56.781,56.0873,56.4378,154600.0
2011-07-27 13:00:00,77.3,77.33,76.8,76.85,170900.0,56.4451,56.467,56.08,56.1165,170900.0
2011-07-27 13:30:00,76.86,77.49,76.81,77.49,131700.0,56.1238,56.5839,56.0873,56.5839,131700.0
2011-07-27 14:00:00,77.47,77.69,77.31,77.38,177900.0,56.5693,56.7299,56.4524,56.5036,177900.0
2011-07-27 14:30:00,77.39,77.42,76.33,76.59,279200.0,56.5109,56.5328,55.7368,55.9267,279200.0
2011-07-27 15:00:00,76.59,76.74,76.16,76.55,326300.0,55.9267,56.0362,55.6127,55.8975,326300.0
2011-07-27 15:30:00,76.55,76.88,76.0,76.12,769300.0,55.8975,56.1384,55.4959,55.5835,769300.0
2011-07-28 09:30:00,76.24,77.0,76.03,76.87,275200.0,55.6711,56.2261,55.5178,56.1311,275200.0
2011-07-28 10:00:00,76.92,77.27,76.59,77.11,192500.0,56.1677,56.4232,55.9267,56.3064,192500.0
2011-07-28 10:30:00,77.11,77.58,76.95,77.47,173300.0,56.3064,56.6496,56.1896,56.5693,173300.0
2011-07-28 11:00:00,77.48,77.89,77.37,77.78,185500.0,56.5766,56.876,56.4963,56.7956,185500.0
2011-07-28 11:30:00,77.77,77.86,77.59,77.68,123100.0,56.7883,56.8541,56.6569,56.7226,123100.0
2011-07-28 12:00:00,77.68,77.79,77.27,77.31,161600.0,56.7226,56.8029,56.4232,56.4524,161600.0
2011-07-28 12:30:00,77.32,77.53,77.25,77.52,130100.0,56.4597,56.6131,56.4086,56.6058,130100.0
2011-07-28 13:00:00,77.52,77.56,77.27,77.3,143900.0,56.6058,56.635,56.4232,56.4451,143900.0
2011-07-28 13:30:00,77.31,77.45,77.22,77.44,209700.0,56.4524,56.5547,56.3867,56.5474,209700.0
2011-07-28 14:00:00,77.41,77.42,76.93,76.96,196400.0,56.5255,56.5328,56.175,56.1969,196400.0
2011-07-28 14:30:00,76.98,77.12,76.79,77.05,163100.0,56.2115,56.3137,56.0727,56.2626,163100.0
2011-07-28 15:00:00,77.05,77.05,76.66,76.69,226100.0,56.2626,56.2626,55.9778,55.9997,226100.0
2011-07-28 15:30:00,76.68,76.92,76.44,76.51,466200.0,55.9924,56.1677,55.8172,55.8683,466200.0
2011-07-29 09:30:00,75.78,75.78,74.36,74.91,392000.0,55.3352,55.3352,54.2983,54.6999,392000.0
2011-07-29 10:00:00,74.91,75.31,74.62,74.99,295100.0,54.6999,54.992,54.4882,54.7584,295100.0
2011-07-29 10:30:00,75.01,75.8,74.9,75.56,336700.0,54.773,55.3498,54.6926,55.1746,336700.0
2011-07-29 11:00:00,75.56,76.08,75.37,75.83,183800.0,55.1746,55.5543,55.0358,55.3717,183800.0
2011-07-29 11:30:00,75.83,75.94,75.45,75.84,147100.0,55.3717,55.4521,55.0942,55.379,147100.0
2011-07-29 12:00:00,75.82,75.85,75.46,75.75,127700.0,55.3644,55.3863,55.1016,55.3133,127700.0
2011-07-29 12:30:00,75.74,75.78,75.49,75.59,101700.0,55.306,55.3352,55.1235,55.1965,101700.0
2011-07-29 13:00:00,75.58,75.6,75.43,75.56,86300.0,55.1892,55.2038,55.0796,55.1746,86300.0
2011-07-29 13:30:00,75.57,75.79,75.47,75.64,82500.0,55.1819,55.3425,55.1089,55.233,82500.0
2011-07-29 14:00:00,75.66,75.81,75.55,75.69,124400.0,55.2476,55.3571,55.1673,55.2695,124400.0
2011-07-29 14:30:00,75.69,76.05,75.62,75.92,147800.0,55.2695,55.5324,55.2184,55.4374,147800.0
2011-07-29 15:00:00,75.92,76.12,75.83,75.91,152100.0,55.4374,55.5835,55.3717,55.4301,152100.0
2011-07-29 15:30:00,75.9,76.0,75.65,75.73,404300.0,55.4228,55.4959,55.2403,55.2987,404300.0
2011-08-01 09:30:00,76.6,76.66,75.61,75.71,262500.0,55.934,55.9778,55.2111,55.2841,262500.0
2011-08-01 10:00:00,75.68,75.68,74.36,75.47,399800.0,55.2622,55.2622,54.2983,55.1089,399800.0
2011-08-01 10:30:00,75.46,75.85,75.21,75.55,260300.0,55.1016,55.3863,54.919,55.1673,260300.0
2011-08-01 11:00:00,75.55,75.72,75.22,75.6,234100.0,55.1673,55.2914,54.9263,55.2038,234100.0
2011-08-01 11:30:00,75.59,75.59,74.86,74.9,308900.0,55.1965,55.1965,54.6634,54.6926,308900.0
2011-08-01 12:00:00,74.9,75.23,74.82,75.21,159500.0,54.6926,54.9336,54.6342,54.919,159500.0
2011-08-01 12:30:00,75.21,75.27,74.99,75.06,167300.0,54.919,54.9628,54.7584,54.8095,167300.0
2011-08-01 13:00:00,75.07,75.12,74.96,74.99,152800.0,54.8168,54.8533,54.7364,54.7584,152800.0
2011-08-01 13:30:00,75.0,75.18,74.99,75.16,135200.0,54.7657,54.8971,54.7584,54.8825,135200.0
2011-08-01 14:00:00,75.16,75.16,74.73,74.89,153100.0,54.8825,54.8825,54.5685,54.6853,153100.0
2011-08-01 14:30:00,74.89,75.16,74.86,75.1,137900.0,54.6853,54.8825,54.6634,54.8387,137900.0
2011-08-01 15:00:00,75.1,75.29,75.04,75.26,226900.0,54.8387,54.9774,54.7949,54.9555,226900.0
2011-08-01 15:30:00,75.26,75.56,74.96,75.24,466100.0,54.9555,55.1746,54.7364,54.9409,466100.0
2011-08-02 09:30:00,74.39,75.09,74.25,74.7,234800.0,54.3202,54.8314,54.218,54.5466,234800.0
2011-08-02 10:00:00,74.74,74.88,74.04,74.24,189900.0,54.5758,54.678,54.0647,54.2107,189900.0
2011-08-02 10:30:00,74.23,74.53,73.72,73.74,207500.0,54.2034,54.4225,53.831,53.8456,207500.0
2011-08-02 11:00:00,73.75,73.94,73.39,73.79,258700.0,53.8529,53.9916,53.59,53.8821,258700.0
2011-08-02 11:30:00,73.76,73.86,73.62,73.78,190000.0,53.8602,53.9332,53.758,53.8748,190000.0
2011-08-02 12:00:00,73.78,73.82,73.57,73.68,247400.0,53.8748,53.904,53.7215,53.8018,247400.0
2011-08-02 12:30:00,73.68,73.7,73.11,73.24,227400.0,53.8018,53.8164,53.3856,53.4805,227400.0
2011-08-02 13:00:00,73.23,73.69,73.23,73.57,186700.0,53.4732,53.8091,53.4732,53.7215,186700.0
2011-08-02 13:30:00,73.58,73.65,73.08,73.18,149700.0,53.7288,53.7799,53.3637,53.4367,149700.0
2011-08-02 14:00:00,73.2,73.41,73.12,73.23,201000.0,53.4513,53.6046,53.3929,53.4732,201000.0
2011-08-02 14:30:00,73.23,73.29,72.99,73.27,178500.0,53.4732,53.517,53.2979,53.5024,178500.0
2011-08-02 15:00:00,73.26,73.35,72.98,73.04,347800.0,53.4951,53.5608,53.2906,53.3344,347800.0
2011-08-02 15:30:00,73.03,73.24,72.84,72.97,792700.0,53.3271,53.4805,53.1884,53.2833,792700.0
2011-08-03 09:30:00,72.88,72.88,71.96,72.4,344700.0,53.5361,53.5361,52.8602,53.1835,344700.0
2011-08-03 10:00:00,72.41,72.61,71.54,72.0,314500.0,53.1908,53.3377,52.5517,52.8896,314500.0
2011-08-03 10:30:00,71.97,72.02,70.81,71.66,507700.0,52.8676,52.9043,52.0155,52.6399,507700.0
2011-08-03 11:00:00,71.66,72.3,71.34,71.88,298400.0,52.6399,53.11,52.4048,52.8015,298400.0
2011-08-03 11:30:00,71.95,72.34,71.62,71.69,228500.0,52.8529,53.1394,52.6105,52.6619,228500.0
2011-08-03 12:00:00,71.69,71.7,71.08,71.2,248000.0,52.6619,52.6693,52.2138,52.302,248000.0
2011-08-03 12:30:00,71.19,71.52,71.07,71.35,152000.0,52.2946,52.537,52.2065,52.4122,152000.0
2011-08-03 13:00:00,71.35,71.36,71.06,71.35,235800.0,52.4122,52.4195,52.1991,52.4122,235800.0
2011-08-03 13:30:00,71.36,72.09,71.34,71.78,186900.0,52.4195,52.9557,52.4048,52.728,186900.0
2011-08-03 14:00:00,71.81,71.98,71.4,71.44,216800.0,52.7501,52.8749,52.4489,52.4783,216800.0
2011-08-03 14:30:00,71.48,71.76,71.3,71.6,272500.0,52.5077,52.7133,52.3754,52.5958,272500.0
2011-08-03 15:00:00,71.6,71.82,71.45,71.6,376200.0,52.5958,52.7574,52.4856,52.5958,376200.0
2011-08-03 15:30:00,71.61,71.91,71.53,71.85,717400.0,52.6031,52.8235,52.5444,52.7794,717400.0
2011-08-04 09:30:00,71.04,71.65,70.67,71.48,264700.0,52.1844,52.6325,51.9126,52.5077,264700.0
2011-08-04 10:00:00,71.47,71.54,70.92,71.09,289200.0,52.5003,52.5517,52.0963,52.2212,289200.0
2011-08-04 10:30:00,71.08,71.19,70.09,70.25,474700.0,52.2138,52.2946,51.4866,51.6041,474700.0
2011-08-04 11:00:00,70.24,70.44,69.84,69.86,344100.0,51.5968,51.7437,51.3029,51.3176,344100.0
2011-08-04 11:30:00,69.87,70.31,69.39,69.54,424900.0,51.325,51.6482,50.9724,51.0826,424900.0
2011-08-04 12:00:00,69.55,70.23,69.49,69.97,284300.0,51.0899,51.5894,51.0458,51.3984,284300.0
2011-08-04 12:30:00,70.0,70.46,69.99,70.25,288400.0,51.4205,51.7584,51.4131,51.6041,288400.0
2011-08-04 13:00:00,70.26,70.58,70.13,70.51,136500.0,51.6115,51.8465,51.516,51.7951,136500.0
2011-08-04 13:30:00,70.52,70.52,70.12,70.23,139200.0,51.8025,51.8025,51.5086,51.5894,139200.0
2011-08-04 14:00:00,70.25,70.3,69.68,69.82,279300.0,51.6041,51.6408,51.1854,51.2883,279300.0
2011-08-04 14:30:00,69.8,70.32,69.71,69.92,249300.0,51.2736,51.6555,51.2074,51.3617,249300.0
2011-08-04 15:00:00,69.91,70.29,69.38,69.38,287300.0,51.3544,51.6335,50.965,50.965,287300.0
2011-08-04 15:30:00,69.38,69.64,68.84,68.88,1044500.0,50.965,51.156,50.5684,50.5977,1044500.0
2011-08-05 09:30:00,69.71,69.95,67.82,68.11,450500.0,51.2074,51.3837,49.8191,50.0321,450500.0
2011-08-05 10:00:00,68.12,69.33,67.92,68.93,369300.0,50.0395,50.9283,49.8926,50.6345,369300.0
2011-08-05 10:30:00,68.88,68.93,67.97,68.75,259500.0,50.5977,50.6345,49.9293,50.5023,259500.0
2011-08-05 11:00:00,68.73,68.97,67.79,68.24,179200.0,50.4876,50.6639,49.7971,50.1276,179200.0
2011-08-05 11:30:00,68.22,68.6,67.24,67.41,282800.0,50.1129,50.3921,49.393,49.5179,282800.0
2011-08-05 12:00:00,67.4,68.66,67.2,67.96,421900.0,49.5106,50.4361,49.3637,49.9219,421900.0
2011-08-05 12:30:00,67.97,69.94,67.83,69.49,330300.0,49.9293,51.3764,49.8264,51.0458,330300.0
2011-08-05 13:00:00,69.45,69.98,68.72,69.72,213200.0,51.0165,51.4058,50.4802,51.2148,213200.0
2011-08-05 13:30:00,69.73,70.42,69.54,70.22,269200.0,51.2221,51.729,51.0826,51.5821,269200.0
2011-08-05 14:00:00,70.23,70.32,69.57,69.83,173500.0,51.5894,51.6555,51.1046,51.2956,173500.0
2011-08-05 14:30:00,69.83,70.02,69.42,69.58,276200.0,51.2956,51.4352,50.9944,51.112,276200.0
2011-08-05 15:00:00,69.58,69.74,68.64,68.74,232500.0,51.112,51.2295,50.4214,50.4949,232500.0
2011-08-05 15:30:00,68.75,69.63,68.72,69.18,482700.0,50.5023,51.1487,50.4802,50.8181,482700.0
2011-08-08 09:30:00,66.07,67.26,65.35,67.01,819200.0,48.5336,49.4077,48.0047,49.2241,819200.0
2011-08-08 10:00:00,67.08,67.41,65.95,66.14,602600.0,49.2755,49.5179,48.4454,48.585,602600.0
2011-08-08 10:30:00,66.14,66.72,65.89,66.24,365200.0,48.585,49.0111,48.4014,48.6585,365200.0
2011-08-08 11:00:00,66.23,67.4,66.07,66.77,423300.0,48.6511,49.5106,48.5336,49.0478,423300.0
2011-08-08 11:30:00,66.78,67.01,66.34,66.89,221900.0,49.0551,49.2241,48.7319,49.1359,221900.0
2011-08-08 12:00:00,66.88,66.89,66.08,66.27,247700.0,49.1286,49.1359,48.5409,48.6805,247700.0
2011-08-08 12:30:00,66.28,66.86,66.21,66.62,271000.0,48.6878,49.1139,48.6364,48.9376,271000.0
2011-08-08 13:00:00,66.58,66.87,66.27,66.65,226000.0,48.9082,49.1212,48.6805,48.9596,226000.0
2011-08-08 13:30:00,66.67,66.71,65.99,66.03,389500.0,48.9743,49.0037,48.4748,48.5042,389500.0
2011-08-08 14:00:00,66.03,66.44,64.86,65.46,628300.0,48.5042,48.8054,47.6447,48.0855,628300.0
2011-08-08 14:30:00,65.46,66.2,65.27,65.52,525600.0,48.0855,48.6291,47.9459,48.1296,525600.0
2011-08-08 15:00:00,65.53,66.85,65.47,66.0,584800.0,48.1369,49.1066,48.0928,48.4822,584800.0
2011-08-08 15:30:00,65.99,66.1,64.84,64.93,964700.0,48.4748,48.5556,47.6301,47.6962,964700.0
2011-08-09 09:30:00,66.31,66.31,64.14,65.8,628000.0,48.7099,48.7099,47.1158,48.3352,628000.0
2011-08-09 10:00:00,65.8,66.86,65.65,66.84,459000.0,48.3352,49.1139,48.2251,49.0992,459000.0
2011-08-09 10:30:00,66.84,67.53,66.51,67.22,522000.0,49.0992,49.6061,48.8568,49.3783,522000.0
2011-08-09 11:00:00,67.22,67.49,66.78,67.47,324800.0,49.3783,49.5767,49.0551,49.562,324800.0
2011-08-09 11:30:00,67.48,67.64,67.05,67.49,284300.0,49.5693,49.6869,49.2535,49.5767,284300.0
2011-08-09 12:00:00,67.53,67.67,67.08,67.21,163700.0,49.6061,49.7089,49.2755,49.371,163700.0
2011-08-09 12:30:00,67.2,67.3,66.85,66.86,177100.0,49.3637,49.4371,49.1066,49.1139,177100.0
2011-08-09 13:00:00,66.84,67.01,66.61,66.65,175100.0,49.0992,49.2241,48.9303,48.9596,175100.0
2011-08-09 13:30:00,66.62,66.7,65.88,66.09,241300.0,48.9376,48.9964,48.394,48.5483,241300.0
2011-08-09 14:00:00,66.09,66.83,64.93,65.92,529200.0,48.5483,49.0919,47.6962,48.4234,529200.0
2011-08-09 14:30:00,65.96,66.0,63.95,65.01,739100.0,48.4528,48.4822,46.9763,47.7549,739100.0
2011-08-09 15:00:00,64.95,66.82,64.56,66.52,497300.0,47.7109,49.0845,47.4244,48.8641,497300.0
2011-08-09 15:30:00,66.52,67.92,65.83,67.89,852600.0,48.8641,49.8926,48.3573,49.8705,852600.0
2011-08-10 09:30:00,67.08,67.69,66.29,66.72,495700.0,49.2755,49.7236,48.6952,49.0111,495700.0
2011-08-10 10:00:00,66.7,67.16,65.89,66.44,341600.0,48.9964,49.3343,48.4014,48.8054,341600.0
2011-08-10 10:30:00,66.5,67.17,66.27,66.89,757500.0,48.8495,49.3416,48.6805,49.1359,757500.0
2011-08-10 11:00:00,66.89,67.16,66.37,66.56,393400.0,49.1359,49.3343,48.754,48.8935,393400.0
2011-08-10 11:30:00,66.53,67.42,66.35,67.16,347300.0,48.8715,49.5253,48.7393,49.3343,347300.0
2011-08-10 12:00:00,67.14,67.47,66.88,66.95,189300.0,49.3196,49.562,49.1286,49.18,189300.0
2011-08-10 12:30:00,66.95,67.44,66.84,67.32,234200.0,49.18,49.54,49.0992,49.4518,234200.0
2011-08-10 13:00:00,67.29,67.49,66.93,67.3,382000.0,49.4298,49.5767,49.1653,49.4371,382000.0
2011-08-10 13:30:00,67.3,67.96,67.09,67.9,241300.0,49.4371,49.9219,49.2829,49.8779,241300.0
2011-08-10 14:00:00,67.9,68.81,67.75,68.61,550200.0,49.8779,50.5463,49.7677,50.3994,550200.0
2011-08-10 14:30:00,68.57,68.9,68.1,68.1,652000.0,50.37,50.6124,50.0248,50.0248,652000.0
2011-08-10 15:00:00,68.09,68.32,67.52,67.67,548800.0,50.0174,50.1864,49.5987,49.7089,548800.0
2011-08-10 15:30:00,67.68,68.09,66.47,66.69,924400.0,49.7163,50.0174,48.8274,48.989,924400.0
2011-08-11 09:30:00,66.93,67.82,66.12,66.86,323200.0,49.1653,49.8191,48.5703,49.1139,323200.0
2011-08-11 10:00:00,66.8,67.62,66.66,67.15,263600.0,49.0698,49.6722,48.967,49.3269,263600.0
2011-08-11 10:30:00,67.18,67.94,67.0,67.55,682800.0,49.349,49.9072,49.2167,49.6208,682800.0
2011-08-11 11:00:00,67.54,67.83,67.08,67.5,335300.0,49.6134,49.8264,49.2755,49.584,335300.0
2011-08-11 11:30:00,67.49,67.87,67.17,67.63,224500.0,49.5767,49.8558,49.3416,49.6795,224500.0
2011-08-11 12:00:00,67.64,67.7,67.27,67.32,204500.0,49.6869,49.7309,49.4151,49.4518,204500.0
2011-08-11 12:30:00,67.31,68.16,67.31,68.0,282100.0,49.4445,50.0689,49.4445,49.9513,282100.0
2011-08-11 13:00:00,68.01,68.02,67.53,67.92,203000.0,49.9587,49.966,49.6061,49.8926,203000.0
2011-08-11 13:30:00,67.91,68.2,67.64,68.06,158900.0,49.8852,50.0982,49.6869,49.9954,158900.0
2011-08-11 14:00:00,68.06,68.49,68.01,68.37,224700.0,49.9954,50.3113,49.9587,50.2231,224700.0
2011-08-11 14:30:00,68.38,68.47,67.92,68.41,245400.0,50.2305,50.2966,49.8926,50.2525,245400.0
2011-08-11 15:00:00,68.42,68.61,68.33,68.46,471800.0,50.2598,50.3994,50.1937,50.2892,471800.0
2011-08-11 15:30:00,68.48,68.85,67.87,67.97,881000.0,50.3039,50.5757,49.8558,49.9293,881000.0
2011-08-12 09:30:00,68.8,69.47,67.8,68.12,318600.0,50.539,51.0311,49.8044,50.0395,318600.0
2011-08-12 10:00:00,68.11,68.97,67.71,68.9,184400.0,50.0321,50.6639,49.7383,50.6124,184400.0
2011-08-12 10:30:00,68.92,69.17,68.14,68.53,320200.0,50.6271,50.8108,50.0542,50.3406,320200.0
2011-08-12 11:00:00,68.52,68.65,68.01,68.2,282800.0,50.3333,50.4288,49.9587,50.0982,282800.0
2011-08-12 11:30:00,68.2,69.03,68.14,68.85,240300.0,50.0982,50.7079,50.0542,50.5757,240300.0
2011-08-12 12:00:00,68.89,69.03,68.77,68.96,238500.0,50.6051,50.7079,50.5169,50.6565,238500.0
2011-08-12 12:30:00,68.98,69.07,68.8,68.92,145900.0,50.6712,50.7373,50.539,50.6271,145900.0
2011-08-12 13:00:00,68.92,69.0,68.61,68.65,130600.0,50.6271,50.6859,50.3994,50.4288,130600.0
2011-08-12 13:30:00,68.65,68.86,68.6,68.82,158100.0,50.4288,50.5831,50.3921,50.5537,158100.0
2011-08-12 14:00:00,68.81,68.86,68.2,68.42,231600.0,50.5463,50.5831,50.0982,50.2598,231600.0
2011-08-12 14:30:00,68.4,68.55,68.2,68.31,250300.0,50.2451,50.3553,50.0982,50.179,250300.0
2011-08-12 15:00:00,68.33,68.51,68.13,68.27,220600.0,50.1937,50.326,50.0468,50.1497,220600.0
2011-08-12 15:30:00,68.26,68.3,67.9,68.17,533000.0,50.1423,50.1717,49.8779,50.0762,533000.0
2011-08-15 09:30:00,68.65,69.26,68.35,69.17,160300.0,50.4288,50.8769,50.2084,50.8108,160300.0
2011-08-15 10:00:00,69.17,69.4,68.64,69.11,191800.0,50.8108,50.9797,50.4214,50.7667,191800.0
2011-08-15 10:30:00,69.11,69.25,68.67,68.67,165500.0,50.7667,50.8695,50.4435,50.4435,165500.0
2011-08-15 11:00:00,68.68,68.84,68.07,68.36,165000.0,50.4508,50.5684,50.0027,50.2158,165000.0
2011-08-15 11:30:00,68.36,68.74,68.13,68.62,143900.0,50.2158,50.4949,50.0468,50.4068,143900.0
2011-08-15 12:00:00,68.63,68.87,68.51,68.82,55800.0,50.4141,50.5904,50.326,50.5537,55800.0
2011-08-15 12:30:00,68.78,69.15,68.78,69.08,146700.0,50.5243,50.7961,50.5243,50.7447,146700.0
2011-08-15 13:00:00,69.09,69.22,68.94,69.09,73800.0,50.752,50.8475,50.6418,50.752,73800.0
2011-08-15 13:30:00,69.09,69.21,68.98,69.13,70600.0,50.752,50.8402,50.6712,50.7814,70600.0
2011-08-15 14:00:00,69.13,69.2,68.94,69.04,110500.0,50.7814,50.8328,50.6418,50.7153,110500.0
2011-08-15 14:30:00,69.07,69.24,68.92,69.17,86700.0,50.7373,50.8622,50.6271,50.8108,86700.0
2011-08-15 15:00:00,69.17,69.29,68.94,68.96,132400.0,50.8108,50.8989,50.6418,50.6565,132400.0
2011-08-15 15:30:00,68.99,69.36,68.95,69.32,350600.0,50.6786,50.9503,50.6492,50.921,350600.0
2011-08-16 09:30:00,68.74,68.74,67.47,68.2,483000.0,50.4949,50.4949,49.562,50.0982,483000.0
2011-08-16 10:00:00,68.19,68.55,67.7,68.53,217700.0,50.0909,50.3553,49.7309,50.3406,217700.0
2011-08-16 10:30:00,68.53,68.69,68.25,68.69,160500.0,50.3406,50.4582,50.135,50.4582,160500.0
2011-08-16 11:00:00,68.68,68.71,68.44,68.68,148900.0,50.4508,50.4729,50.2745,50.4508,148900.0
2011-08-16 11:30:00,68.67,68.84,68.46,68.74,225200.0,50.4435,50.5684,50.2892,50.4949,225200.0
2011-08-16 12:00:00,68.74,69.14,68.28,68.35,348300.0,50.4949,50.7887,50.157,50.2084,348300.0
2011-08-16 12:30:00,68.34,68.5,68.12,68.24,185200.0,50.2011,50.3186,50.0395,50.1276,185200.0
2011-08-16 13:00:00,68.25,68.26,67.69,67.84,166000.0,50.135,50.1423,49.7236,49.8338,166000.0
2011-08-16 13:30:00,67.82,68.01,67.73,67.81,124100.0,49.8191,49.9587,49.753,49.8117,124100.0
2011-08-16 14:00:00,67.8,68.19,67.79,68.12,188800.0,49.8044,50.0909,49.7971,50.0395,188800.0
2011-08-16 14:30:00,68.11,68.18,67.91,68.01,236600.0,50.0321,50.0835,49.8852,49.9587,236600.0
2011-08-16 15:00:00,68.01,68.59,67.98,68.58,266200.0,49.9587,50.3847,49.9366,50.3774,266200.0
2011-08-16 15:30:00,68.58,68.59,68.14,68.22,384100.0,50.3774,50.3847,50.0542,50.1129,384100.0
2011-08-17 09:30:00,68.52,69.25,68.42,69.03,140100.0,50.3333,50.8695,50.2598,50.7079,140100.0
2011-08-17 10:00:00,69.03,69.07,68.75,68.93,118800.0,50.7079,50.7373,50.5023,50.6345,118800.0
2011-08-17 10:30:00,68.91,68.92,68.48,68.48,148000.0,50.6198,50.6271,50.3039,50.3039,148000.0
2011-08-17 11:00:00,68.49,68.62,68.16,68.23,175000.0,50.3113,50.4068,50.0689,50.1203,175000.0
2011-08-17 11:30:00,68.23,68.31,67.86,67.96,191600.0,50.1203,50.179,49.8485,49.9219,191600.0
2011-08-17 12:00:00,67.95,68.0,67.61,67.99,121900.0,49.9146,49.9513,49.6648,49.944,121900.0
2011-08-17 12:30:00,68.01,68.16,67.72,67.84,92600.0,49.9587,50.0689,49.7456,49.8338,92600.0
2011-08-17 13:00:00,67.83,67.87,67.51,67.59,144100.0,49.8264,49.8558,49.5914,49.6501,144100.0
2011-08-17 13:30:00,67.59,67.72,67.45,67.67,153200.0,49.6501,49.7456,49.5473,49.7089,153200.0
2011-08-17 14:00:00,67.69,68.17,67.69,67.98,140400.0,49.7236,50.0762,49.7236,49.9366,140400.0
2011-08-17 14:30:00,67.98,68.26,67.91,68.26,156000.0,49.9366,50.1423,49.8852,50.1423,156000.0
2011-08-17 15:00:00,68.28,68.4,68.14,68.27,175100.0,50.157,50.2451,50.0542,50.1497,175100.0
2011-08-17 15:30:00,68.27,68.34,68.14,68.29,417100.0,50.1497,50.2011,50.0542,50.1643,417100.0
2011-08-18 09:30:00,66.45,66.48,64.75,64.8,696500.0,48.8127,48.8348,47.5639,47.6007,696500.0
2011-08-18 10:00:00,64.8,64.8,63.42,64.63,591700.0,47.6007,47.6007,46.5869,47.4758,591700.0
2011-08-18 10:30:00,64.64,65.18,64.49,65.15,277500.0,47.4831,47.8798,47.3729,47.8578,277500.0
2011-08-18 11:00:00,65.14,65.16,64.52,64.77,243200.0,47.8504,47.8651,47.395,47.5786,243200.0
2011-08-18 11:30:00,64.76,65.26,64.71,65.19,159500.0,47.5713,47.9386,47.5346,47.8872,159500.0
2011-08-18 12:00:00,65.19,65.24,64.82,65.03,158800.0,47.8872,47.9239,47.6154,47.7696,158800.0
2011-08-18 12:30:00,65.06,65.1,64.69,64.81,125200.0,47.7917,47.821,47.5199,47.608,125200.0
2011-08-18 13:00:00,64.8,64.92,64.52,64.72,122400.0,47.6007,47.6888,47.395,47.5419,122400.0
2011-08-18 13:30:00,64.71,64.74,64.22,64.36,181000.0,47.5346,47.5566,47.1746,47.2775,181000.0
2011-08-18 14:00:00,64.37,64.79,64.32,64.64,172200.0,47.2848,47.5933,47.2481,47.4831,172200.0
2011-08-18 14:30:00,64.64,64.81,64.17,64.18,205500.0,47.4831,47.608,47.1379,47.1452,205500.0
2011-08-18 15:00:00,64.18,64.36,64.0,64.23,303100.0,47.1452,47.2775,47.013,47.182,303100.0
2011-08-18 15:30:00,64.24,64.35,63.67,64.26,946600.0,47.1893,47.2701,46.7706,47.204,946600.0
2011-08-19 09:30:00,63.5,64.67,63.2,64.59,468400.0,46.6457,47.5052,46.4253,47.4464,468400.0
2011-08-19 10:00:00,64.57,65.24,64.18,65.04,198500.0,47.4317,47.9239,47.1452,47.777,198500.0
2011-08-19 10:30:00,65.0,65.09,64.3,64.33,199100.0,47.7476,47.8137,47.2334,47.2554,199100.0
2011-08-19 11:00:00,64.33,64.37,63.59,64.02,205200.0,47.2554,47.2848,46.7118,47.0277,205200.0
2011-08-19 11:30:00,64.02,64.35,63.79,64.31,202000.0,47.0277,47.2701,46.8587,47.2407,202000.0
2011-08-19 12:00:00,64.31,64.34,63.76,63.97,134900.0,47.2407,47.2628,46.8367,46.991,134900.0
2011-08-19 12:30:00,63.98,64.19,63.87,64.07,166800.0,46.9983,47.1526,46.9175,47.0644,166800.0
2011-08-19 13:00:00,64.08,64.25,63.9,64.16,129500.0,47.0718,47.1966,46.9395,47.1305,129500.0
2011-08-19 13:30:00,64.15,64.19,63.78,63.88,155700.0,47.1232,47.1526,46.8514,46.9249,155700.0
2011-08-19 14:00:00,63.88,64.0,63.37,63.5,306500.0,46.9249,47.013,46.5502,46.6457,306500.0
2011-08-19 14:30:00,63.5,63.52,62.9,63.12,404800.0,46.6457,46.6604,46.205,46.3666,404800.0
2011-08-19 15:00:00,63.11,63.46,62.84,63.33,339100.0,46.3592,46.6163,46.1609,46.5208,339100.0
2011-08-19 15:30:00,63.33,63.39,63.01,63.06,546800.0,46.5208,46.5649,46.2858,46.3225,546800.0
2011-08-22 09:30:00,64.28,64.64,63.58,63.58,315900.0,47.2187,47.4831,46.7045,46.7045,315900.0
2011-08-22 10:00:00,63.64,63.86,63.13,63.62,516400.0,46.7486,46.9102,46.3739,46.7339,516400.0
2011-08-22 10:30:00,63.61,63.72,62.88,62.91,294100.0,46.7265,46.8073,46.1903,46.2123,294100.0
2011-08-22 11:00:00,62.91,63.03,62.57,63.03,415800.0,46.2123,46.3005,45.9626,46.3005,415800.0
2011-08-22 11:30:00,63.03,63.1,62.36,62.5,252000.0,46.3005,46.3519,45.8083,45.9111,252000.0
2011-08-22 12:00:00,62.51,63.01,62.49,62.59,207800.0,45.9185,46.2858,45.9038,45.9772,207800.0
2011-08-22 12:30:00,62.59,63.29,62.54,63.23,154000.0,45.9772,46.4915,45.9405,46.4474,154000.0
2011-08-22 13:00:00,63.21,63.37,63.03,63.05,157400.0,46.4327,46.5502,46.3005,46.3152,157400.0
2011-08-22 13:30:00,63.07,63.18,62.81,63.18,185300.0,46.3298,46.4107,46.1389,46.4107,185300.0
2011-08-22 14:00:00,63.16,63.26,62.96,63.06,232200.0,46.396,46.4694,46.249,46.3225,232200.0
2011-08-22 14:30:00,63.06,63.13,62.79,62.79,223900.0,46.3225,46.3739,46.1242,46.1242,223900.0
2011-08-22 15:00:00,62.79,63.1,62.76,62.99,396800.0,46.1242,46.3519,46.1021,46.2711,396800.0
2011-08-22 15:30:00,63.0,63.04,62.32,62.56,686600.0,46.2784,46.3078,45.7789,45.9552,686600.0
2011-08-23 09:30:00,62.75,62.97,61.86,62.11,273000.0,46.0948,46.2564,45.441,45.6247,273000.0
2011-08-23 10:00:00,62.13,62.94,62.1,62.54,233500.0,45.6393,46.2344,45.6173,45.9405,233500.0
2011-08-23 10:30:00,62.57,62.83,62.3,62.48,277700.0,45.9626,46.1535,45.7642,45.8964,277700.0
2011-08-23 11:00:00,62.49,62.69,62.36,62.53,213800.0,45.9038,46.0507,45.8083,45.9332,213800.0
2011-08-23 11:30:00,62.53,63.15,62.38,63.1,135100.0,45.9332,46.3886,45.823,46.3519,135100.0
2011-08-23 12:00:00,63.1,63.26,63.0,63.1,146000.0,46.3519,46.4694,46.2784,46.3519,146000.0
2011-08-23 12:30:00,63.11,63.29,62.91,63.25,237400.0,46.3592,46.4915,46.2123,46.4621,237400.0
2011-08-23 13:00:00,63.25,63.4,63.15,63.29,144200.0,46.4621,46.5723,46.3886,46.4915,144200.0
2011-08-23 13:30:00,63.29,63.38,62.96,63.24,232300.0,46.4915,46.5576,46.249,46.4547,232300.0
2011-08-23 14:00:00,63.25,63.44,62.96,63.41,237500.0,46.4621,46.6016,46.249,46.5796,237500.0
2011-08-23 14:30:00,63.41,63.77,63.33,63.71,211300.0,46.5796,46.8441,46.5208,46.8,211300.0
2011-08-23 15:00:00,63.73,64.33,63.7,64.17,318700.0,46.8147,47.2554,46.7926,47.1379,318700.0
2011-08-23 15:30:00,64.17,64.49,64.07,64.49,526900.0,47.1379,47.3729,47.0644,47.3729,526900.0
2011-08-24 09:30:00,64.5,64.83,63.71,64.04,344400.0,47.3803,47.6227,46.8,47.0424,344400.0
2011-08-24 10:00:00,63.97,64.49,63.93,64.14,319300.0,46.991,47.3729,46.9616,47.1158,319300.0
2011-08-24 10:30:00,64.16,64.25,63.82,63.95,368200.0,47.1305,47.1966,46.8808,46.9763,368200.0
2011-08-24 11:00:00,63.95,64.62,63.85,64.56,196600.0,46.9763,47.4684,46.9028,47.4244,196600.0
2011-08-24 11:30:00,64.54,64.68,64.19,64.41,128900.0,47.4097,47.5125,47.1526,47.3142,128900.0
2011-08-24 12:00:00,64.37,64.41,63.96,64.16,87700.0,47.2848,47.3142,46.9836,47.1305,87700.0
2011-08-24 12:30:00,64.18,64.52,64.15,64.5,98800.0,47.1452,47.395,47.1232,47.3803,98800.0
2011-08-24 13:00:00,64.48,64.88,64.3,64.73,151400.0,47.3656,47.6594,47.2334,47.5492,151400.0
2011-08-24 13:30:00,64.73,64.75,64.35,64.64,109800.0,47.5492,47.5639,47.2701,47.4831,109800.0
2011-08-24 14:00:00,64.65,64.77,64.4,64.54,118500.0,47.4905,47.5786,47.3068,47.4097,118500.0
2011-08-24 14:30:00,64.52,64.9,64.52,64.87,93500.0,47.395,47.6741,47.395,47.6521,93500.0
2011-08-24 15:00:00,64.88,65.16,64.75,65.09,217800.0,47.6594,47.8651,47.5639,47.8137,217800.0
2011-08-24 15:30:00,65.09,65.55,65.09,65.43,359100.0,47.8137,48.1516,47.8137,48.0635,359100.0
2011-08-25 09:30:00,65.71,66.31,64.99,65.34,243800.0,48.2691,48.7099,47.7402,47.9973,243800.0
2011-08-25 10:00:00,65.31,65.6,64.77,65.02,165500.0,47.9753,48.1883,47.5786,47.7623,165500.0
2011-08-25 10:30:00,64.98,65.13,64.57,65.02,228100.0,47.7329,47.8431,47.4317,47.7623,228100.0
2011-08-25 11:00:00,65.04,65.35,64.71,65.13,207100.0,47.777,48.0047,47.5346,47.8431,207100.0
2011-08-25 11:30:00,65.12,65.27,64.77,64.96,106200.0,47.8357,47.9459,47.5786,47.7182,106200.0
2011-08-25 12:00:00,64.96,65.05,64.6,64.66,151800.0,47.7182,47.7843,47.4538,47.4978,151800.0
2011-08-25 12:30:00,64.68,64.68,64.27,64.52,168700.0,47.5125,47.5125,47.2113,47.395,168700.0
2011-08-25 13:00:00,64.53,64.75,64.41,64.73,239000.0,47.4023,47.5639,47.3142,47.5492,239000.0
2011-08-25 13:30:00,64.75,64.87,64.47,64.7,167800.0,47.5639,47.6521,47.3583,47.5272,167800.0
2011-08-25 14:00:00,64.71,64.81,64.54,64.7,176900.0,47.5346,47.608,47.4097,47.5272,176900.0
2011-08-25 14:30:00,64.71,64.83,64.36,64.36,158700.0,47.5346,47.6227,47.2775,47.2775,158700.0
2011-08-25 15:00:00,64.35,64.74,64.23,64.48,233400.0,47.2701,47.5566,47.182,47.3656,233400.0
2011-08-25 15:30:00,64.48,64.55,64.06,64.24,488100.0,47.3656,47.417,47.0571,47.1893,488100.0
2011-08-26 09:30:00,63.78,64.26,63.01,63.27,226000.0,46.8514,47.204,46.2858,46.4768,226000.0
2011-08-26 10:00:00,63.31,64.0,62.1,63.49,372700.0,46.5061,47.013,45.6173,46.6384,372700.0
2011-08-26 10:30:00,63.48,64.26,63.2,63.73,366500.0,46.631,47.204,46.4253,46.8147,366500.0
2011-08-26 11:00:00,63.68,64.71,63.57,64.09,295900.0,46.7779,47.5346,46.6971,47.0791,295900.0
2011-08-26 11:30:00,64.14,64.36,63.91,64.23,285500.0,47.1158,47.2775,46.9469,47.182,285500.0
2011-08-26 12:00:00,64.22,64.76,64.22,64.74,359400.0,47.1746,47.5713,47.1746,47.5566,359400.0
2011-08-26 12:30:00,64.78,64.78,64.45,64.65,151200.0,47.586,47.586,47.3436,47.4905,151200.0
2011-08-26 13:00:00,64.64,64.87,64.5,64.86,146100.0,47.4831,47.6521,47.3803,47.6447,146100.0
2011-08-26 13:30:00,64.85,65.22,64.83,65.0,268400.0,47.6374,47.9092,47.6227,47.7476,268400.0
2011-08-26 14:00:00,65.0,65.16,64.85,64.89,236300.0,47.7476,47.8651,47.6374,47.6668,236300.0
2011-08-26 14:30:00,64.91,65.02,64.78,64.96,187900.0,47.6815,47.7623,47.586,47.7182,187900.0
2011-08-26 15:00:00,64.99,65.0,64.64,64.79,220300.0,47.7402,47.7476,47.4831,47.5933,220300.0
2011-08-26 15:30:00,64.83,65.2,64.81,65.15,329800.0,47.6227,47.8945,47.608,47.8578,329800.0
2011-08-29 09:30:00,66.06,66.21,65.35,65.64,176900.0,48.5262,48.6364,48.0047,48.2177,176900.0
2011-08-29 10:00:00,65.63,66.0,65.49,65.74,121500.0,48.2104,48.4822,48.1075,48.2912,121500.0
2011-08-29 10:30:00,65.71,65.95,65.69,65.93,121500.0,48.2691,48.4454,48.2544,48.4307,121500.0
2011-08-29 11:00:00,65.91,65.97,65.68,65.94,117800.0,48.416,48.4601,48.2471,48.4381,117800.0
2011-08-29 11:30:00,65.94,66.21,65.89,66.07,86100.0,48.4381,48.6364,48.4014,48.5336,86100.0
2011-08-29 12:00:00,66.07,66.29,65.95,65.96,146500.0,48.5336,48.6952,48.4454,48.4528,146500.0
2011-08-29 12:30:00,65.98,66.26,65.93,66.14,90000.0,48.4675,48.6732,48.4307,48.585,90000.0
2011-08-29 13:00:00,66.14,66.29,66.14,66.28,88700.0,48.585,48.6952,48.585,48.6878,88700.0
2011-08-29 13:30:00,66.28,66.29,66.1,66.18,86300.0,48.6878,48.6952,48.5556,48.6144,86300.0
2011-08-29 14:00:00,66.19,66.4,66.18,66.34,136600.0,48.6217,48.776,48.6144,48.7319,136600.0
2011-08-29 14:30:00,66.36,66.46,66.29,66.35,133600.0,48.7466,48.8201,48.6952,48.7393,133600.0
2011-08-29 15:00:00,66.36,66.54,66.33,66.5,171700.0,48.7466,48.8788,48.7246,48.8495,171700.0
2011-08-29 15:30:00,66.5,66.56,66.33,66.47,483600.0,48.8495,48.8935,48.7246,48.8274,483600.0
2011-08-30 09:30:00,66.2,66.97,66.03,66.6,433100.0,48.6291,49.1947,48.5042,48.9229,433100.0
2011-08-30 10:00:00,66.6,66.74,66.09,66.7,280600.0,48.9229,49.0257,48.5483,48.9964,280600.0
2011-08-30 10:30:00,66.69,66.92,66.52,66.75,260800.0,48.989,49.158,48.8641,49.0331,260800.0
2011-08-30 11:00:00,66.76,67.07,66.71,66.99,209500.0,49.0404,49.2682,49.0037,49.2094,209500.0
2011-08-30 11:30:00,66.99,67.4,66.87,67.25,241000.0,49.2094,49.5106,49.1212,49.4004,241000.0
2011-08-30 12:00:00,67.25,67.27,67.04,67.05,121000.0,49.4004,49.4151,49.2461,49.2535,121000.0
2011-08-30 12:30:00,67.04,67.13,66.83,66.89,108300.0,49.2461,49.3122,49.0919,49.1359,108300.0
2011-08-30 13:00:00,66.89,67.01,66.78,66.92,194600.0,49.1359,49.2241,49.0551,49.158,194600.0
2011-08-30 13:30:00,66.92,66.99,66.69,66.91,185800.0,49.158,49.2094,48.989,49.1506,185800.0
2011-08-30 14:00:00,66.93,67.41,66.78,67.33,291700.0,49.1653,49.5179,49.0551,49.4592,291700.0
2011-08-30 14:30:00,67.32,67.44,67.14,67.42,221300.0,49.4518,49.54,49.3196,49.5253,221300.0
2011-08-30 15:00:00,67.41,67.63,67.25,67.53,321100.0,49.5179,49.6795,49.4004,49.6061,321100.0
2011-08-30 15:30:00,67.55,68.0,67.53,67.56,587700.0,49.6208,49.9513,49.6061,49.6281,587700.0
2011-08-31 09:30:00,68.0,68.66,67.83,68.37,242000.0,49.9513,50.4361,49.8264,50.2231,242000.0
2011-08-31 10:00:00,68.44,68.69,68.36,68.6,206000.0,50.2745,50.4582,50.2158,50.3921,206000.0
2011-08-31 10:30:00,68.59,68.66,68.17,68.22,208900.0,50.3847,50.4361,50.0762,50.1129,208900.0
2011-08-31 11:00:00,68.22,68.55,67.93,68.09,134800.0,50.1129,50.3553,49.8999,50.0174,134800.0
2011-08-31 11:30:00,68.08,68.21,67.9,67.91,106500.0,50.0101,50.1056,49.8779,49.8852,106500.0
2011-08-31 12:00:00,67.91,68.19,67.76,68.11,94500.0,49.8852,50.0909,49.775,50.0321,94500.0
2011-08-31 12:30:00,68.09,68.39,68.07,68.29,90600.0,50.0174,50.2378,50.0027,50.1643,90600.0
2011-08-31 13:00:00,68.3,68.34,67.79,67.9,80700.0,50.1717,50.2011,49.7971,49.8779,80700.0
2011-08-31 13:30:00,67.9,67.97,67.57,67.58,117900.0,49.8779,49.9293,49.6354,49.6428,117900.0
2011-08-31 14:00:00,67.62,67.77,67.44,67.72,117000.0,49.6722,49.7824,49.54,49.7456,117000.0
2011-08-31 14:30:00,67.73,67.74,67.02,67.31,208000.0,49.753,49.7603,49.2314,49.4445,208000.0
2011-08-31 15:00:00,67.3,67.53,66.97,67.36,218300.0,49.4371,49.6061,49.1947,49.4812,218300.0
2011-08-31 15:30:00,67.35,67.99,67.32,67.66,512300.0,49.4738,49.944,49.4518,49.7016,512300.0
2011-09-01 09:30:00,67.72,67.9,67.11,67.5,238500.0,49.7456,49.8779,49.2975,49.584,238500.0
2011-09-01 10:00:00,67.41,68.61,67.37,68.21,272100.0,49.5179,50.3994,49.4885,50.1056,272100.0
2011-09-01 10:30:00,68.19,68.19,67.59,67.78,132400.0,50.0909,50.0909,49.6501,49.7897,132400.0
2011-09-01 11:00:00,67.78,67.97,67.25,67.92,177900.0,49.7897,49.9293,49.4004,49.8926,177900.0
2011-09-01 11:30:00,67.91,68.08,67.71,67.97,91700.0,49.8852,50.0101,49.7383,49.9293,91700.0
2011-09-01 12:00:00,67.98,68.05,67.74,68.03,87900.0,49.9366,49.988,49.7603,49.9734,87900.0
2011-09-01 12:30:00,68.03,68.13,67.61,67.63,81200.0,49.9734,50.0468,49.6648,49.6795,81200.0
2011-09-01 13:00:00,67.62,67.77,67.48,67.72,106200.0,49.6722,49.7824,49.5693,49.7456,106200.0
2011-09-01 13:30:00,67.7,67.71,67.13,67.17,182500.0,49.7309,49.7383,49.3122,49.3416,182500.0
2011-09-01 14:00:00,67.15,67.22,66.74,66.8,251700.0,49.3269,49.3783,49.0257,49.0698,251700.0
2011-09-01 14:30:00,66.8,67.31,66.8,67.23,151900.0,49.0698,49.4445,49.0698,49.3857,151900.0
2011-09-01 15:00:00,67.24,67.34,66.95,67.21,220700.0,49.393,49.4665,49.18,49.371,220700.0
2011-09-01 15:30:00,67.21,67.21,66.79,66.85,379700.0,49.371,49.371,49.0625,49.1066,379700.0
2011-09-02 09:30:00,65.6,65.6,64.71,65.11,244700.0,48.1883,48.1883,47.5346,47.8284,244700.0
2011-09-02 10:00:00,65.15,65.8,65.12,65.61,193800.0,47.8578,48.3352,47.8357,48.1957,193800.0
2011-09-02 10:30:00,65.59,65.66,65.31,65.6,202400.0,48.181,48.2324,47.9753,48.1883,202400.0
2011-09-02 11:00:00,65.59,65.86,65.48,65.78,257600.0,48.181,48.3793,48.1002,48.3206,257600.0
2011-09-02 11:30:00,65.77,65.92,65.67,65.76,215200.0,48.3132,48.4234,48.2398,48.3059,215200.0
2011-09-02 12:00:00,65.76,65.92,65.65,65.67,100800.0,48.3059,48.4234,48.2251,48.2398,100800.0
2011-09-02 12:30:00,65.67,65.71,65.5,65.52,108700.0,48.2398,48.2691,48.1149,48.1296,108700.0
2011-09-02 13:00:00,65.52,65.56,65.36,65.5,143100.0,48.1296,48.1589,48.012,48.1149,143100.0
2011-09-02 13:30:00,65.5,65.65,65.44,65.57,135900.0,48.1149,48.2251,48.0708,48.1663,135900.0
2011-09-02 14:00:00,65.54,65.6,65.25,65.32,227300.0,48.1443,48.1883,47.9312,47.9826,227300.0
2011-09-02 14:30:00,65.32,65.32,65.04,65.17,181600.0,47.9826,47.9826,47.777,47.8725,181600.0
2011-09-02 15:00:00,65.17,65.21,64.96,65.1,223200.0,47.8725,47.9018,47.7182,47.821,223200.0
2011-09-02 15:30:00,65.1,65.39,65.06,65.1,431100.0,47.821,48.0341,47.7917,47.821,431100.0
2011-09-06 09:30:00,63.13,63.13,62.51,62.87,333400.0,46.3739,46.3739,45.9185,46.1829,333400.0
2011-09-06 10:00:00,62.87,63.2,62.67,62.71,416700.0,46.1829,46.4253,46.036,46.0654,416700.0
2011-09-06 10:30:00,62.7,63.5,62.45,63.46,299300.0,46.0581,46.6457,45.8744,46.6163,299300.0
2011-09-06 11:00:00,63.46,63.98,63.4,63.98,383200.0,46.6163,46.9983,46.5723,46.9983,383200.0
2011-09-06 11:30:00,63.98,64.13,63.8,64.01,339300.0,46.9983,47.1085,46.8661,47.0204,339300.0
2011-09-06 12:00:00,64.01,64.04,63.81,63.98,235000.0,47.0204,47.0424,46.8734,46.9983,235000.0
2011-09-06 12:30:00,63.97,64.09,63.92,64.07,289500.0,46.991,47.0791,46.9542,47.0644,289500.0
2011-09-06 13:00:00,64.06,64.44,63.97,64.34,240400.0,47.0571,47.3362,46.991,47.2628,240400.0
2011-09-06 13:30:00,64.34,64.67,64.28,64.5,283100.0,47.2628,47.5052,47.2187,47.3803,283100.0
2011-09-06 14:00:00,64.49,64.83,64.46,64.74,200400.0,47.3729,47.6227,47.3509,47.5566,200400.0
2011-09-06 14:30:00,64.75,64.76,64.45,64.5,243500.0,47.5639,47.5713,47.3436,47.3803,243500.0
2011-09-06 15:00:00,64.5,64.71,64.45,64.51,450300.0,47.3803,47.5346,47.3436,47.3876,450300.0
2011-09-06 15:30:00,64.5,65.08,64.45,65.02,719500.0,47.3803,47.8063,47.3436,47.7623,719500.0
2011-09-07 09:30:00,65.94,66.58,65.71,66.53,502500.0,48.4381,48.9082,48.2691,48.8715,502500.0
2011-09-07 10:00:00,66.53,66.92,66.27,66.28,510200.0,48.8715,49.158,48.6805,48.6878,510200.0
2011-09-07 10:30:00,66.28,66.31,65.94,65.97,415700.0,48.6878,48.7099,48.4381,48.4601,415700.0
2011-09-07 11:00:00,65.98,66.6,65.91,66.56,239600.0,48.4675,48.9229,48.416,48.8935,239600.0
2011-09-07 11:30:00,66.58,66.61,66.4,66.42,172600.0,48.9082,48.9303,48.776,48.7907,172600.0
2011-09-07 12:00:00,66.43,66.48,66.28,66.37,110800.0,48.798,48.8348,48.6878,48.754,110800.0
2011-09-07 12:30:00,66.36,66.45,66.26,66.35,156300.0,48.7466,48.8127,48.6732,48.7393,156300.0
2011-09-07 13:00:00,66.35,66.57,66.3,66.49,154700.0,48.7393,48.9009,48.7025,48.8421,154700.0
2011-09-07 13:30:00,66.48,66.52,66.32,66.46,153500.0,48.8348,48.8641,48.7172,48.8201,153500.0
2011-09-07 14:00:00,66.45,66.59,66.39,66.52,209400.0,48.8127,48.9156,48.7686,48.8641,209400.0
2011-09-07 14:30:00,66.52,66.67,66.45,66.58,206600.0,48.8641,48.9743,48.8127,48.9082,206600.0
2011-09-07 15:00:00,66.59,66.59,66.33,66.5,249300.0,48.9156,48.9156,48.7246,48.8495,249300.0
2011-09-07 15:30:00,66.5,66.86,66.29,66.85,789800.0,48.8495,49.1139,48.6952,49.1066,789800.0
2011-09-08 09:30:00,66.18,66.69,65.97,66.59,436300.0,48.6144,48.989,48.4601,48.9156,436300.0
2011-09-08 10:00:00,66.61,66.99,66.42,66.59,274700.0,48.9303,49.2094,48.7907,48.9156,274700.0
2011-09-08 10:30:00,66.6,66.89,66.5,66.84,191600.0,48.9229,49.1359,48.8495,49.0992,191600.0
2011-09-08 11:00:00,66.83,67.09,66.76,66.97,327400.0,49.0919,49.2829,49.0404,49.1947,327400.0
2011-09-08 11:30:00,66.96,67.09,66.6,66.69,355800.0,49.1874,49.2829,48.9229,48.989,355800.0
2011-09-08 12:00:00,66.68,66.84,66.44,66.53,191500.0,48.9817,49.0992,48.8054,48.8715,191500.0
2011-09-08 12:30:00,66.53,66.72,66.42,66.69,198900.0,48.8715,49.0111,48.7907,48.989,198900.0
2011-09-08 13:00:00,66.7,66.71,66.45,66.53,211300.0,48.9964,49.0037,48.8127,48.8715,211300.0
2011-09-08 13:30:00,66.53,66.69,66.0,66.26,316000.0,48.8715,48.989,48.4822,48.6732,316000.0
2011-09-08 14:00:00,66.25,66.64,66.15,66.28,284100.0,48.6658,48.9523,48.5923,48.6878,284100.0
2011-09-08 14:30:00,66.26,66.6,66.25,66.54,269600.0,48.6732,48.9229,48.6658,48.8788,269600.0
2011-09-08 15:00:00,66.54,66.57,66.2,66.55,541400.0,48.8788,48.9009,48.6291,48.8862,541400.0
2011-09-08 15:30:00,66.56,66.61,66.45,66.47,587200.0,48.8935,48.9303,48.8127,48.8274,587200.0
2011-09-09 09:30:00,65.74,66.0,64.91,65.65,475500.0,48.2912,48.4822,47.6815,48.2251,475500.0
2011-09-09 10:00:00,65.66,66.12,65.48,66.09,306300.0,48.2324,48.5703,48.1002,48.5483,306300.0
2011-09-09 10:30:00,66.09,66.11,65.78,65.81,217200.0,48.5483,48.563,48.3206,48.3426,217200.0
2011-09-09 11:00:00,65.81,66.02,65.18,65.44,400900.0,48.3426,48.4969,47.8798,48.0708,400900.0
2011-09-09 11:30:00,65.41,65.69,64.94,65.22,283100.0,48.0488,48.2544,47.7035,47.9092,283100.0
2011-09-09 12:00:00,65.22,65.34,64.84,64.86,217000.0,47.9092,47.9973,47.6301,47.6447,217000.0
2011-09-09 12:30:00,64.85,65.16,64.63,65.1,293300.0,47.6374,47.8651,47.4758,47.821,293300.0
2011-09-09 13:00:00,65.08,65.19,64.83,65.01,186600.0,47.8063,47.8872,47.6227,47.7549,186600.0
2011-09-09 13:30:00,65.0,65.03,64.71,64.92,228300.0,47.7476,47.7696,47.5346,47.6888,228300.0
2011-09-09 14:00:00,64.92,65.07,64.76,64.78,260600.0,47.6888,47.799,47.5713,47.586,260600.0
2011-09-09 14:30:00,64.79,65.06,64.61,64.62,299900.0,47.5933,47.7917,47.4611,47.4684,299900.0
2011-09-09 15:00:00,64.61,64.75,64.45,64.47,277600.0,47.4611,47.5639,47.3436,47.3583,277600.0
2011-09-09 15:30:00,64.47,65.09,64.46,64.85,631800.0,47.3583,47.8137,47.3509,47.6374,631800.0
2011-09-12 09:30:00,63.79,64.56,63.48,64.39,313900.0,46.8587,47.4244,46.631,47.2995,313900.0
2011-09-12 10:00:00,64.4,64.51,63.86,63.9,201900.0,47.3068,47.3876,46.9102,46.9395,201900.0
2011-09-12 10:30:00,63.91,64.08,63.58,63.64,196500.0,46.9469,47.0718,46.7045,46.7486,196500.0
2011-09-12 11:00:00,63.65,64.13,63.63,64.05,153900.0,46.7559,47.1085,46.7412,47.0497,153900.0
2011-09-12 11:30:00,64.04,64.2,63.75,63.79,129500.0,47.0424,47.1599,46.8294,46.8587,129500.0
2011-09-12 12:00:00,63.8,64.01,63.61,63.9,135000.0,46.8661,47.0204,46.7265,46.9395,135000.0
2011-09-12 12:30:00,63.91,63.93,63.61,63.84,114200.0,46.9469,46.9616,46.7265,46.8955,114200.0
2011-09-12 13:00:00,63.85,64.07,63.44,63.45,157700.0,46.9028,47.0644,46.6016,46.609,157700.0
2011-09-12 13:30:00,63.45,63.56,63.24,63.5,109200.0,46.609,46.6898,46.4547,46.6457,109200.0
2011-09-12 14:00:00,63.49,63.51,63.14,63.35,165100.0,46.6384,46.6531,46.3813,46.5355,165100.0
2011-09-12 14:30:00,63.36,64.18,63.3,63.71,238400.0,46.5429,47.1452,46.4988,46.8,238400.0
2011-09-12 15:00:00,63.71,64.08,63.56,64.05,202700.0,46.8,47.0718,46.6898,47.0497,202700.0
2011-09-12 15:30:00,64.06,64.82,64.06,64.75,790700.0,47.0571,47.6154,47.0571,47.5639,790700.0
2011-09-13 09:30:00,64.99,66.39,64.84,66.26,319300.0,47.7402,48.7686,47.6301,48.6732,319300.0
2011-09-13 10:00:00,66.24,67.17,66.12,66.74,305800.0,48.6585,49.3416,48.5703,49.0257,305800.0
2011-09-13 10:30:00,66.77,66.9,66.35,66.51,251400.0,49.0478,49.1433,48.7393,48.8568,251400.0
2011-09-13 11:00:00,66.49,66.61,66.07,66.27,233400.0,48.8421,48.9303,48.5336,48.6805,233400.0
2011-09-13 11:30:00,66.27,66.46,66.01,66.24,132400.0,48.6805,48.8201,48.4895,48.6585,132400.0
2011-09-13 12:00:00,66.23,66.42,65.97,66.35,155300.0,48.6511,48.7907,48.4601,48.7393,155300.0
2011-09-13 12:30:00,66.34,66.44,66.16,66.37,146500.0,48.7319,48.8054,48.5997,48.754,146500.0
2011-09-13 13:00:00,66.38,66.61,66.38,66.49,135200.0,48.7613,48.9303,48.7613,48.8421,135200.0
2011-09-13 13:30:00,66.49,66.67,66.29,66.56,141300.0,48.8421,48.9743,48.6952,48.8935,141300.0
2011-09-13 14:00:00,66.56,67.11,66.48,67.11,174000.0,48.8935,49.2975,48.8348,49.2975,174000.0
2011-09-13 14:30:00,67.1,67.16,66.62,66.75,253100.0,49.2902,49.3343,48.9376,49.0331,253100.0
2011-09-13 15:00:00,66.74,66.86,66.23,66.63,356700.0,49.0257,49.1139,48.6511,48.9449,356700.0
2011-09-13 15:30:00,66.63,66.98,66.57,66.86,725000.0,48.9449,49.202,48.9009,49.1139,725000.0
2011-09-14 09:30:00,67.06,67.15,65.92,65.94,193000.0,49.2608,49.3269,48.4234,48.4381,193000.0
2011-09-14 10:00:00,66.0,66.1,65.29,65.85,336500.0,48.4822,48.5556,47.9606,48.372,336500.0
2011-09-14 10:30:00,65.86,66.15,65.52,65.93,212200.0,48.3793,48.5923,48.1296,48.4307,212200.0
2011-09-14 11:00:00,65.93,66.73,65.82,66.72,183900.0,48.4307,49.0184,48.3499,49.0111,183900.0
2011-09-14 11:30:00,66.72,66.87,66.51,66.86,142600.0,49.0111,49.1212,48.8568,49.1139,142600.0
2011-09-14 12:00:00,66.84,67.03,66.8,66.96,145800.0,49.0992,49.2388,49.0698,49.1874,145800.0
2011-09-14 12:30:00,66.99,67.37,66.94,67.31,177200.0,49.2094,49.4885,49.1727,49.4445,177200.0
2011-09-14 13:00:00,67.3,67.48,67.22,67.31,167900.0,49.4371,49.5693,49.3783,49.4445,167900.0
2011-09-14 13:30:00,67.31,67.82,67.28,67.62,215700.0,49.4445,49.8191,49.4224,49.6722,215700.0
2011-09-14 14:00:00,67.62,67.95,67.53,67.75,271000.0,49.6722,49.9146,49.6061,49.7677,271000.0
2011-09-14 14:30:00,67.78,68.09,67.65,68.08,156100.0,49.7897,50.0174,49.6942,50.0101,156100.0
2011-09-14 15:00:00,68.08,68.65,68.08,68.61,395500.0,50.0101,50.4288,50.0101,50.3994,395500.0
2011-09-14 15:30:00,68.61,68.72,67.98,68.31,990600.0,50.3994,50.4802,49.9366,50.179,990600.0
2011-09-15 09:30:00,69.08,69.47,68.77,68.81,321500.0,50.7447,51.0311,50.5169,50.5463,321500.0
2011-09-15 10:00:00,68.85,69.6,68.73,68.73,338800.0,50.5757,51.1266,50.4876,50.4876,338800.0
2011-09-15 10:30:00,68.73,68.88,68.34,68.7,239300.0,50.4876,50.5977,50.2011,50.4655,239300.0
2011-09-15 11:00:00,68.71,69.01,68.65,68.88,221100.0,50.4729,50.6932,50.4288,50.5977,221100.0
2011-09-15 11:30:00,68.87,69.33,68.87,69.12,165000.0,50.5904,50.9283,50.5904,50.774,165000.0
2011-09-15 12:00:00,69.13,69.27,68.96,68.97,181100.0,50.7814,50.8842,50.6565,50.6639,181100.0
2011-09-15 12:30:00,68.98,69.09,68.9,69.07,342900.0,50.6712,50.752,50.6124,50.7373,342900.0
2011-09-15 13:00:00,69.07,69.2,69.03,69.04,194000.0,50.7373,50.8328,50.7079,50.7153,194000.0
2011-09-15 13:30:00,69.04,69.14,68.86,69.14,188100.0,50.7153,50.7887,50.5831,50.7887,188100.0
2011-09-15 14:00:00,69.14,69.35,69.03,69.35,230900.0,50.7887,50.943,50.7079,50.943,230900.0
2011-09-15 14:30:00,69.36,69.5,69.26,69.48,154900.0,50.9503,51.0532,50.8769,51.0385,154900.0
2011-09-15 15:00:00,69.5,69.55,69.32,69.5,397300.0,51.0532,51.0899,50.921,51.0532,397300.0
2011-09-15 15:30:00,69.5,69.79,69.48,69.7,551700.0,51.0532,51.2662,51.0385,51.2001,551700.0
2011-09-16 09:30:00,70.0,70.59,69.77,69.99,784200.0,51.4205,51.8539,51.2515,51.4131,784200.0
2011-09-16 10:00:00,70.02,70.46,69.98,70.18,292300.0,51.4352,51.7584,51.4058,51.5527,292300.0
2011-09-16 10:30:00,70.18,70.28,69.72,70.08,359600.0,51.5527,51.6262,51.2148,51.4792,359600.0
2011-09-16 11:00:00,70.1,70.2,69.97,70.14,220600.0,51.4939,51.5674,51.3984,51.5233,220600.0
2011-09-16 11:30:00,70.12,70.57,69.89,70.51,180300.0,51.5086,51.8392,51.3397,51.7951,180300.0
2011-09-16 12:00:00,70.54,70.64,70.4,70.56,117100.0,51.8171,51.8906,51.7143,51.8318,117100.0
2011-09-16 12:30:00,70.54,70.79,70.53,70.6,101900.0,51.8171,52.0008,51.8098,51.8612,101900.0
2011-09-16 13:00:00,70.62,70.63,70.39,70.55,166600.0,51.8759,51.8833,51.707,51.8245,166600.0
2011-09-16 13:30:00,70.55,70.57,70.44,70.48,233100.0,51.8245,51.8392,51.7437,51.7731,233100.0
2011-09-16 14:00:00,70.47,70.55,70.15,70.17,181700.0,51.7657,51.8245,51.5307,51.5454,181700.0
2011-09-16 14:30:00,70.17,70.54,70.17,70.52,272200.0,51.5454,51.8171,51.5454,51.8025,272200.0
2011-09-16 15:00:00,70.53,70.54,70.28,70.3,360600.0,51.8098,51.8171,51.6262,51.6408,360600.0
2011-09-16 15:30:00,70.29,70.44,70.16,70.4,660700.0,51.6335,51.7437,51.538,51.7143,660700.0
2011-09-19 09:30:00,69.13,69.13,68.29,68.29,262600.0,50.7814,50.7814,50.1643,50.1643,262600.0
2011-09-19 10:00:00,68.29,68.35,67.9,67.98,286400.0,50.1643,50.2084,49.8779,49.9366,286400.0
2011-09-19 10:30:00,67.99,68.33,67.97,68.02,218100.0,49.944,50.1937,49.9293,49.966,218100.0
2011-09-19 11:00:00,68.02,68.22,67.94,68.14,203000.0,49.966,50.1129,49.9072,50.0542,203000.0
2011-09-19 11:30:00,68.13,68.47,68.04,68.36,177100.0,50.0468,50.2966,49.9807,50.2158,177100.0
2011-09-19 12:00:00,68.36,68.51,67.97,67.97,106600.0,50.2158,50.326,49.9293,49.9293,106600.0
2011-09-19 12:30:00,67.98,68.02,67.72,67.79,79700.0,49.9366,49.966,49.7456,49.7971,79700.0
2011-09-19 13:00:00,67.8,67.8,67.44,67.64,123400.0,49.8044,49.8044,49.54,49.6869,123400.0
2011-09-19 13:30:00,67.64,67.95,67.55,67.86,162600.0,49.6869,49.9146,49.6208,49.8485,162600.0
2011-09-19 14:00:00,67.85,68.14,67.67,67.98,136000.0,49.8411,50.0542,49.7089,49.9366,136000.0
2011-09-19 14:30:00,67.98,68.38,67.94,68.05,179800.0,49.9366,50.2305,49.9072,49.988,179800.0
2011-09-19 15:00:00,68.08,68.37,67.77,68.12,522700.0,50.0101,50.2231,49.7824,50.0395,522700.0
2011-09-19 15:30:00,68.13,68.64,68.13,68.22,567400.0,50.0468,50.4214,50.0468,50.1129,567400.0
2011-09-20 09:30:00,68.21,68.86,67.43,67.66,241400.0,50.1056,50.5831,49.5326,49.7016,241400.0
2011-09-20 10:00:00,67.63,68.32,67.5,68.25,204100.0,49.6795,50.1864,49.584,50.135,204100.0
2011-09-20 10:30:00,68.26,68.98,68.2,68.96,150200.0,50.1423,50.6712,50.0982,50.6565,150200.0
2011-09-20 11:00:00,68.97,69.51,68.94,69.32,252500.0,50.6639,51.0605,50.6418,50.921,252500.0
2011-09-20 11:30:00,69.33,69.36,68.84,68.85,178800.0,50.9283,50.9503,50.5684,50.5757,178800.0
2011-09-20 12:00:00,68.84,68.86,68.36,68.58,99600.0,50.5684,50.5831,50.2158,50.3774,99600.0
2011-09-20 12:30:00,68.58,68.69,68.29,68.63,86400.0,50.3774,50.4582,50.1643,50.4141,86400.0
2011-09-20 13:00:00,68.61,68.75,68.56,68.65,98700.0,50.3994,50.5023,50.3627,50.4288,98700.0
2011-09-20 13:30:00,68.65,68.7,68.44,68.55,147300.0,50.4288,50.4655,50.2745,50.3553,147300.0
2011-09-20 14:00:00,68.56,68.82,68.45,68.67,142600.0,50.3627,50.5537,50.2819,50.4435,142600.0
2011-09-20 14:30:00,68.68,68.7,68.17,68.3,103100.0,50.4508,50.4655,50.0762,50.1717,103100.0
2011-09-20 15:00:00,68.3,68.47,67.7,67.71,141300.0,50.1717,50.2966,49.7309,49.7383,141300.0
2011-09-20 15:30:00,67.7,67.99,67.52,67.56,314400.0,49.7309,49.944,49.5987,49.6281,314400.0
2011-09-21 09:30:00,65.92,66.46,63.39,63.85,2102800.0,48.4234,48.8201,46.5649,46.9028,2102800.0
2011-09-21 10:00:00,63.9,64.24,62.75,62.97,829400.0,46.9395,47.1893,46.0948,46.2564,829400.0
2011-09-21 10:30:00,62.98,63.52,62.46,63.39,923900.0,46.2637,46.6604,45.8818,46.5649,923900.0
2011-09-21 11:00:00,63.41,63.66,62.95,63.33,523900.0,46.5796,46.7632,46.2417,46.5208,523900.0
2011-09-21 11:30:00,63.34,63.9,63.32,63.6,360700.0,46.5282,46.9395,46.5135,46.7192,360700.0
2011-09-21 12:00:00,63.63,63.64,62.86,62.88,291500.0,46.7412,46.7486,46.1756,46.1903,291500.0
2011-09-21 12:30:00,62.9,63.25,62.74,62.83,290100.0,46.205,46.4621,46.0874,46.1535,290100.0
2011-09-21 13:00:00,62.83,63.21,62.8,63.14,253500.0,46.1535,46.4327,46.1315,46.3813,253500.0
2011-09-21 13:30:00,63.14,63.55,63.03,63.52,289900.0,46.3813,46.6824,46.3005,46.6604,289900.0
2011-09-21 14:00:00,63.52,63.95,63.06,63.48,403300.0,46.6604,46.9763,46.3225,46.631,403300.0
2011-09-21 14:30:00,63.47,63.65,62.99,63.44,635000.0,46.6237,46.7559,46.2711,46.6016,635000.0
2011-09-21 15:00:00,63.44,63.95,62.98,63.05,522500.0,46.6016,46.9763,46.2637,46.3152,522500.0
2011-09-21 15:30:00,63.04,63.14,61.88,61.89,1004400.0,46.3078,46.3813,45.4557,45.463,1004400.0
2011-09-22 09:30:00,60.31,60.72,59.4,60.33,916100.0,44.3024,44.6036,43.6339,44.3171,916100.0
2011-09-22 10:00:00,60.38,62.58,60.36,61.18,839600.0,44.3538,45.9699,44.3391,44.9415,839600.0
2011-09-22 10:30:00,61.18,61.95,61.0,61.29,335000.0,44.9415,45.5071,44.8093,45.0223,335000.0
2011-09-22 11:00:00,61.28,61.81,61.23,61.43,253600.0,45.015,45.4043,44.9782,45.1251,253600.0
2011-09-22 11:30:00,61.45,61.93,61.15,61.17,217800.0,45.1398,45.4924,44.9195,44.9341,217800.0
2011-09-22 12:00:00,61.16,61.25,60.86,60.98,236200.0,44.9268,44.9929,44.7064,44.7946,236200.0
2011-09-22 12:30:00,60.97,61.53,60.96,61.52,262800.0,44.7872,45.1986,44.7799,45.1913,262800.0
2011-09-22 13:00:00,61.52,61.55,60.93,61.03,266700.0,45.1913,45.2133,44.7579,44.8313,266700.0
2011-09-22 13:30:00,61.04,61.18,60.5,60.51,534800.0,44.8387,44.9415,44.442,44.4493,534800.0
2011-09-22 14:00:00,60.51,61.35,60.43,60.97,388300.0,44.4493,45.0664,44.3906,44.7872,388300.0
2011-09-22 14:30:00,60.97,61.11,60.64,60.68,444500.0,44.7872,44.8901,44.5448,44.5742,444500.0
2011-09-22 15:00:00,60.67,60.73,59.9,60.19,684700.0,44.5669,44.6109,44.0012,44.2143,684700.0
2011-09-22 15:30:00,60.2,60.76,59.93,60.44,1077500.0,44.2216,44.633,44.0233,44.3979,1077500.0
2011-09-23 09:30:00,59.48,61.5,59.28,61.18,552000.0,43.6927,45.1766,43.5458,44.9415,552000.0
2011-09-23 10:00:00,61.15,61.29,60.59,60.99,310100.0,44.9195,45.0223,44.5081,44.8019,310100.0
2011-09-23 10:30:00,61.03,61.33,60.8,61.17,371400.0,44.8313,45.0517,44.6624,44.9341,371400.0
2011-09-23 11:00:00,61.19,61.84,61.08,61.79,324300.0,44.9488,45.4263,44.868,45.3896,324300.0
2011-09-23 11:30:00,61.79,61.82,61.27,61.62,128300.0,45.3896,45.4116,45.0076,45.2647,128300.0
2011-09-23 12:00:00,61.62,61.72,61.42,61.53,142700.0,45.2647,45.3382,45.1178,45.1986,142700.0
2011-09-23 12:30:00,61.52,61.64,61.17,61.28,130200.0,45.1913,45.2794,44.9341,45.015,130200.0
2011-09-23 13:00:00,61.26,61.47,61.17,61.39,207700.0,45.0003,45.1545,44.9341,45.0958,207700.0
2011-09-23 13:30:00,61.37,61.87,61.3,61.85,166400.0,45.0811,45.4484,45.0296,45.4337,166400.0
2011-09-23 14:00:00,61.85,61.9,61.26,61.32,136100.0,45.4337,45.4704,45.0003,45.0443,136100.0
2011-09-23 14:30:00,61.34,61.59,61.27,61.29,134200.0,45.059,45.2427,45.0076,45.0223,134200.0
2011-09-23 15:00:00,61.33,61.53,61.26,61.51,391600.0,45.0517,45.1986,45.0003,45.1839,391600.0
2011-09-23 15:30:00,61.52,61.68,61.31,61.51,445200.0,45.1913,45.3088,45.037,45.1839,445200.0
2011-09-26 09:30:00,62.12,62.3,61.37,61.37,251800.0,45.632,45.7642,45.0811,45.0811,251800.0
2011-09-26 10:00:00,61.39,61.54,60.79,61.34,242800.0,45.0958,45.2059,44.655,45.059,242800.0
2011-09-26 10:30:00,61.32,61.57,60.72,61.32,228000.0,45.0443,45.228,44.6036,45.0443,228000.0
2011-09-26 11:00:00,61.33,61.9,61.33,61.89,167400.0,45.0517,45.4704,45.0517,45.463,167400.0
2011-09-26 11:30:00,61.87,62.0,61.6,61.95,139700.0,45.4484,45.5438,45.25,45.5071,139700.0
2011-09-26 12:00:00,61.96,62.05,61.78,61.98,118700.0,45.5145,45.5806,45.3822,45.5292,118700.0
2011-09-26 12:30:00,61.97,62.02,61.54,61.67,141300.0,45.5218,45.5585,45.2059,45.3014,141300.0
2011-09-26 13:00:00,61.66,61.77,61.43,61.65,138200.0,45.2941,45.3749,45.1251,45.2867,138200.0
2011-09-26 13:30:00,61.59,61.82,61.5,61.66,113200.0,45.2427,45.4116,45.1766,45.2941,113200.0
2011-09-26 14:00:00,61.7,62.13,61.64,61.97,242700.0,45.3235,45.6393,45.2794,45.5218,242700.0
2011-09-26 14:30:00,61.99,62.56,61.87,62.39,231400.0,45.5365,45.9552,45.4484,45.8303,231400.0
2011-09-26 15:00:00,62.41,62.7,62.29,62.45,237600.0,45.845,46.0581,45.7569,45.8744,237600.0
2011-09-26 15:30:00,62.45,62.73,62.26,62.62,406000.0,45.8744,46.0801,45.7348,45.9993,406000.0
2011-09-27 09:30:00,63.93,64.49,63.69,64.17,496500.0,46.9616,47.3729,46.7853,47.1379,496500.0
2011-09-27 10:00:00,64.12,64.35,63.84,64.32,315300.0,47.1012,47.2701,46.8955,47.2481,315300.0
2011-09-27 10:30:00,64.32,64.51,64.17,64.51,169300.0,47.2481,47.3876,47.1379,47.3876,169300.0
2011-09-27 11:00:00,64.51,64.56,64.32,64.36,172000.0,47.3876,47.4244,47.2481,47.2775,172000.0
2011-09-27 11:30:00,64.36,64.44,64.0,64.05,189400.0,47.2775,47.3362,47.013,47.0497,189400.0
2011-09-27 12:00:00,64.06,64.4,64.04,64.24,124100.0,47.0571,47.3068,47.0424,47.1893,124100.0
2011-09-27 12:30:00,64.25,64.25,63.93,64.11,100000.0,47.1966,47.1966,46.9616,47.0938,100000.0
2011-09-27 13:00:00,64.1,64.31,64.06,64.21,180500.0,47.0865,47.2407,47.0571,47.1673,180500.0
2011-09-27 13:30:00,64.2,64.49,64.05,64.44,126200.0,47.1599,47.3729,47.0497,47.3362,126200.0
2011-09-27 14:00:00,64.43,64.58,64.36,64.41,131600.0,47.3289,47.4391,47.2775,47.3142,131600.0
2011-09-27 14:30:00,64.41,64.53,64.32,64.41,190900.0,47.3142,47.4023,47.2481,47.3142,190900.0
2011-09-27 15:00:00,64.39,64.41,63.5,63.73,329300.0,47.2995,47.3142,46.6457,46.8147,329300.0
2011-09-27 15:30:00,63.73,63.88,63.09,63.5,620300.0,46.8147,46.9249,46.3445,46.6457,620300.0
2011-09-28 09:30:00,63.57,63.73,63.16,63.64,183200.0,46.6971,46.8147,46.396,46.7486,183200.0
2011-09-28 10:00:00,63.6,63.6,62.78,63.15,169200.0,46.7192,46.7192,46.1168,46.3886,169200.0
2011-09-28 10:30:00,63.16,63.24,62.6,62.74,133600.0,46.396,46.4547,45.9846,46.0874,133600.0
2011-09-28 11:00:00,62.77,62.82,62.44,62.68,110600.0,46.1095,46.1462,45.8671,46.0434,110600.0
2011-09-28 11:30:00,62.67,62.96,62.4,62.92,224900.0,46.036,46.249,45.8377,46.2197,224900.0
2011-09-28 12:00:00,62.94,63.01,62.35,62.66,217500.0,46.2344,46.2858,45.801,46.0287,217500.0
2011-09-28 12:30:00,62.67,62.79,62.45,62.7,117500.0,46.036,46.1242,45.8744,46.0581,117500.0
2011-09-28 13:00:00,62.69,62.69,62.2,62.23,140000.0,46.0507,46.0507,45.6908,45.7128,140000.0
2011-09-28 13:30:00,62.24,62.24,61.81,61.86,147800.0,45.7201,45.7201,45.4043,45.441,147800.0
2011-09-28 14:00:00,61.85,61.98,61.65,61.79,114400.0,45.4337,45.5292,45.2867,45.3896,114400.0
2011-09-28 14:30:00,61.78,62.02,61.67,61.89,127300.0,45.3822,45.5585,45.3014,45.463,127300.0
2011-09-28 15:00:00,61.88,62.35,61.78,61.84,231400.0,45.4557,45.801,45.3822,45.4263,231400.0
2011-09-28 15:30:00,61.84,61.86,61.27,61.39,463600.0,45.4263,45.441,45.0076,45.0958,463600.0
2011-09-29 09:30:00,62.47,63.24,62.12,63.24,270200.0,45.8891,46.4547,45.632,46.4547,270200.0
2011-09-29 10:00:00,63.16,63.42,62.69,62.76,219200.0,46.396,46.5869,46.0507,46.1021,219200.0
2011-09-29 10:30:00,62.74,62.74,62.26,62.57,209600.0,46.0874,46.0874,45.7348,45.9626,209600.0
2011-09-29 11:00:00,62.58,62.91,62.42,62.75,173800.0,45.9699,46.2123,45.8524,46.0948,173800.0
2011-09-29 11:30:00,62.78,63.26,62.73,63.05,149500.0,46.1168,46.4694,46.0801,46.3152,149500.0
2011-09-29 12:00:00,63.07,63.3,62.97,63.2,94400.0,46.3298,46.4988,46.2564,46.4253,94400.0
2011-09-29 12:30:00,63.2,63.32,62.78,63.26,182600.0,46.4253,46.5135,46.1168,46.4694,182600.0
2011-09-29 13:00:00,63.26,63.43,62.97,62.97,144100.0,46.4694,46.5943,46.2564,46.2564,144100.0
2011-09-29 13:30:00,62.97,63.08,62.41,62.95,223700.0,46.2564,46.3372,45.845,46.2417,223700.0
2011-09-29 14:00:00,62.95,62.98,62.39,62.64,279500.0,46.2417,46.2637,45.8303,46.014,279500.0
2011-09-29 14:30:00,62.65,62.91,62.38,62.7,176000.0,46.0213,46.2123,45.823,46.0581,176000.0
2011-09-29 15:00:00,62.71,62.78,62.2,62.49,346100.0,46.0654,46.1168,45.6908,45.9038,346100.0
2011-09-29 15:30:00,62.52,63.48,62.46,63.45,506600.0,45.9258,46.631,45.8818,46.609,506600.0
2011-09-30 09:30:00,62.4,62.55,61.7,61.78,290900.0,45.8377,45.9479,45.3235,45.3822,290900.0
2011-09-30 10:00:00,61.77,62.49,61.65,62.23,154600.0,45.3749,45.9038,45.2867,45.7128,154600.0
2011-09-30 10:30:00,62.25,62.29,61.54,61.61,165800.0,45.7275,45.7569,45.2059,45.2574,165800.0
2011-09-30 11:00:00,61.62,62.45,61.61,62.15,142100.0,45.2647,45.8744,45.2574,45.654,142100.0
2011-09-30 11:30:00,62.16,62.64,62.14,62.28,144700.0,45.6614,46.014,45.6467,45.7495,144700.0
2011-09-30 12:00:00,62.28,62.44,62.14,62.24,131100.0,45.7495,45.8671,45.6467,45.7201,131100.0
2011-09-30 12:30:00,62.23,62.23,61.9,61.98,160300.0,45.7128,45.7128,45.4704,45.5292,160300.0
2011-09-30 13:00:00,61.95,62.08,61.68,62.02,129500.0,45.5071,45.6026,45.3088,45.5585,129500.0
2011-09-30 13:30:00,62.0,62.2,61.95,62.0,117100.0,45.5438,45.6908,45.5071,45.5438,117100.0
2011-09-30 14:00:00,61.97,62.11,61.22,61.3,266400.0,45.5218,45.6247,44.9709,45.0296,266400.0
2011-09-30 14:30:00,61.31,61.77,61.21,61.66,211100.0,45.037,45.3749,44.9635,45.2941,211100.0
2011-09-30 15:00:00,61.65,61.89,61.4,61.42,214400.0,45.2867,45.463,45.1031,45.1178,214400.0
2011-09-30 15:30:00,61.43,61.69,61.02,61.04,525700.0,45.1251,45.3161,44.824,44.8387,525700.0
2011-10-03 09:30:00,60.51,60.67,59.84,60.38,289900.0,44.4493,44.5669,43.9572,44.3538,289900.0
2011-10-03 10:00:00,60.36,61.49,60.3,60.99,326000.0,44.3391,45.1692,44.2951,44.8019,326000.0
2011-10-03 10:30:00,61.0,61.04,60.36,60.61,183300.0,44.8093,44.8387,44.3391,44.5228,183300.0
2011-10-03 11:00:00,60.56,61.1,60.35,60.92,146100.0,44.4861,44.8827,44.3318,44.7505,146100.0
2011-10-03 11:30:00,60.89,61.18,60.7,61.09,118900.0,44.7285,44.9415,44.5889,44.8754,118900.0
2011-10-03 12:00:00,61.14,61.18,60.47,60.66,201200.0,44.9121,44.9415,44.4199,44.5595,201200.0
2011-10-03 12:30:00,60.62,60.85,60.48,60.6,186000.0,44.5301,44.6991,44.4273,44.5154,186000.0
2011-10-03 13:00:00,60.64,60.67,60.03,60.23,184100.0,44.5448,44.5669,44.0967,44.2436,184100.0
2011-10-03 13:30:00,60.25,60.37,59.9,60.27,169600.0,44.2583,44.3465,44.0012,44.273,169600.0
2011-10-03 14:00:00,60.24,60.46,60.08,60.13,175100.0,44.251,44.4126,44.1335,44.1702,175100.0
2011-10-03 14:30:00,60.12,60.33,59.96,60.22,285400.0,44.1628,44.3171,44.0453,44.2363,285400.0
2011-10-03 15:00:00,60.2,60.47,59.98,60.07,353900.0,44.2216,44.4199,44.06,44.1261,353900.0
2011-10-03 15:30:00,60.07,60.89,59.97,59.98,673100.0,44.1261,44.7285,44.0527,44.06,673100.0
2011-10-04 09:30:00,58.91,59.35,58.05,58.23,419900.0,43.274,43.5972,42.6423,42.7745,419900.0
2011-10-04 10:00:00,58.25,59.11,57.57,58.55,710100.0,42.7892,43.4209,42.2897,43.0096,710100.0
2011-10-04 10:30:00,58.61,59.36,58.34,58.93,420900.0,43.0536,43.6046,42.8553,43.2887,420900.0
2011-10-04 11:00:00,58.94,59.73,58.69,59.54,305400.0,43.296,43.8764,43.1124,43.7368,305400.0
2011-10-04 11:30:00,59.55,60.11,59.25,59.95,114800.0,43.7441,44.1555,43.5238,44.038,114800.0
2011-10-04 12:00:00,59.94,60.23,59.57,59.64,192000.0,44.0306,44.2436,43.7588,43.8102,192000.0
2011-10-04 12:30:00,59.64,59.81,59.53,59.66,170000.0,43.8102,43.9351,43.7294,43.8249,170000.0
2011-10-04 13:00:00,59.66,59.9,59.51,59.66,259300.0,43.8249,44.0012,43.7147,43.8249,259300.0
2011-10-04 13:30:00,59.66,59.96,59.46,59.58,177100.0,43.8249,44.0453,43.678,43.7662,177100.0
2011-10-04 14:00:00,59.58,59.75,59.2,59.47,145700.0,43.7662,43.891,43.487,43.6854,145700.0
2011-10-04 14:30:00,59.46,59.65,59.09,59.18,195500.0,43.678,43.8176,43.4062,43.4723,195500.0
2011-10-04 15:00:00,59.19,59.93,58.97,59.82,307600.0,43.4797,44.0233,43.3181,43.9425,307600.0
2011-10-04 15:30:00,59.86,61.92,59.74,61.72,528500.0,43.9719,45.4851,43.8837,45.3382,528500.0
2011-10-05 09:30:00,61.52,62.22,61.06,62.06,291900.0,45.1913,45.7055,44.8533,45.5879,291900.0
2011-10-05 10:00:00,62.02,63.32,62.02,62.99,349500.0,45.5585,46.5135,45.5585,46.2711,349500.0
2011-10-05 10:30:00,63.01,63.32,62.65,62.96,144800.0,46.2858,46.5135,46.0213,46.249,144800.0
2011-10-05 11:00:00,62.98,62.99,62.47,62.74,152200.0,46.2637,46.2711,45.8891,46.0874,152200.0
2011-10-05 11:30:00,62.75,63.07,62.57,62.93,155700.0,46.0948,46.3298,45.9626,46.227,155700.0
2011-10-05 12:00:00,62.95,63.04,62.28,62.29,83300.0,46.2417,46.3078,45.7495,45.7569,83300.0
2011-10-05 12:30:00,62.29,62.57,62.23,62.44,97600.0,45.7569,45.9626,45.7128,45.8671,97600.0
2011-10-05 13:00:00,62.47,62.77,62.37,62.68,101900.0,45.8891,46.1095,45.8156,46.0434,101900.0
2011-10-05 13:30:00,62.72,62.99,62.6,62.89,90900.0,46.0727,46.2711,45.9846,46.1976,90900.0
2011-10-05 14:00:00,62.9,63.04,62.65,62.93,99600.0,46.205,46.3078,46.0213,46.227,99600.0
2011-10-05 14:30:00,62.95,63.2,62.47,62.99,114500.0,46.2417,46.4253,45.8891,46.2711,114500.0
2011-10-05 15:00:00,62.99,63.23,62.65,63.0,211000.0,46.2711,46.4474,46.0213,46.2784,211000.0
2011-10-05 15:30:00,63.0,63.58,62.96,63.29,415500.0,46.2784,46.7045,46.249,46.4915,415500.0
2011-10-06 09:30:00,62.89,63.3,62.38,62.79,378700.0,46.1976,46.4988,45.823,46.1242,378700.0
2011-10-06 10:00:00,62.78,64.31,62.62,64.31,482500.0,46.1168,47.2407,45.9993,47.2407,482500.0
2011-10-06 10:30:00,64.31,64.52,64.1,64.43,211400.0,47.2407,47.395,47.0865,47.3289,211400.0
2011-10-06 11:00:00,64.42,64.58,63.96,64.01,267800.0,47.3215,47.4391,46.9836,47.0204,267800.0
2011-10-06 11:30:00,64.03,64.83,64.01,64.77,186200.0,47.035,47.6227,47.0204,47.5786,186200.0
2011-10-06 12:00:00,64.8,65.47,64.8,65.27,170400.0,47.6007,48.0928,47.6007,47.9459,170400.0
2011-10-06 12:30:00,65.27,65.31,64.92,64.94,168100.0,47.9459,47.9753,47.6888,47.7035,168100.0
2011-10-06 13:00:00,64.95,65.31,64.78,64.82,214100.0,47.7109,47.9753,47.586,47.6154,214100.0
2011-10-06 13:30:00,64.83,64.88,64.62,64.76,212500.0,47.6227,47.6594,47.4684,47.5713,212500.0
2011-10-06 14:00:00,64.76,65.29,64.7,65.11,192500.0,47.5713,47.9606,47.5272,47.8284,192500.0
2011-10-06 14:30:00,65.12,65.14,64.82,64.9,216900.0,47.8357,47.8504,47.6154,47.6741,216900.0
2011-10-06 15:00:00,64.92,65.2,64.75,64.86,307800.0,47.6888,47.8945,47.5639,47.6447,307800.0
2011-10-06 15:30:00,64.84,65.48,64.78,65.42,515800.0,47.6301,48.1002,47.586,48.0561,515800.0
2011-10-07 09:30:00,65.84,65.97,65.03,65.18,329500.0,48.3646,48.4601,47.7696,47.8798,329500.0
2011-10-07 10:00:00,65.21,66.02,64.9,65.84,267300.0,47.9018,48.4969,47.6741,48.3646,267300.0
2011-10-07 10:30:00,65.79,66.04,65.35,65.46,205100.0,48.3279,48.5115,48.0047,48.0855,205100.0
2011-10-07 11:00:00,65.45,65.45,64.66,65.06,201800.0,48.0781,48.0781,47.4978,47.7917,201800.0
2011-10-07 11:30:00,65.06,65.35,64.81,65.33,112900.0,47.7917,48.0047,47.608,47.99,112900.0
2011-10-07 12:00:00,65.36,65.46,64.32,64.75,226500.0,48.012,48.0855,47.2481,47.5639,226500.0
2011-10-07 12:30:00,64.75,64.89,64.44,64.54,102600.0,47.5639,47.6668,47.3362,47.4097,102600.0
2011-10-07 13:00:00,64.54,64.74,64.37,64.49,89000.0,47.4097,47.5566,47.2848,47.3729,89000.0
2011-10-07 13:30:00,64.5,64.75,64.15,64.72,128100.0,47.3803,47.5639,47.1232,47.5419,128100.0
2011-10-07 14:00:00,64.72,65.28,64.67,64.98,137600.0,47.5419,47.9533,47.5052,47.7329,137600.0
2011-10-07 14:30:00,64.97,65.27,64.81,65.15,118800.0,47.7255,47.9459,47.608,47.8578,118800.0
2011-10-07 15:00:00,65.14,65.79,64.96,65.77,251000.0,47.8504,48.3279,47.7182,48.3132,251000.0
2011-10-07 15:30:00,65.77,65.85,64.77,64.87,464800.0,48.3132,48.372,47.5786,47.6521,464800.0
2011-10-10 09:30:00,66.06,66.48,65.83,66.0,221500.0,48.5262,48.8348,48.3573,48.4822,221500.0
2011-10-10 10:00:00,66.0,66.15,65.77,65.99,211700.0,48.4822,48.5923,48.3132,48.4748,211700.0
2011-10-10 10:30:00,66.03,66.24,65.9,66.05,152700.0,48.5042,48.6585,48.4087,48.5189,152700.0
2011-10-10 11:00:00,66.05,66.19,65.98,66.19,80700.0,48.5189,48.6217,48.4675,48.6217,80700.0
2011-10-10 11:30:00,66.22,66.49,66.18,66.43,63500.0,48.6438,48.8421,48.6144,48.798,63500.0
2011-10-10 12:00:00,66.44,66.78,66.37,66.54,137700.0,48.8054,49.0551,48.754,48.8788,137700.0
2011-10-10 12:30:00,66.53,66.65,66.51,66.58,52500.0,48.8715,48.9596,48.8568,48.9082,52500.0
2011-10-10 13:00:00,66.6,66.95,66.57,66.77,85600.0,48.9229,49.18,48.9009,49.0478,85600.0
2011-10-10 13:30:00,66.76,66.96,66.71,66.94,73400.0,49.0404,49.1874,49.0037,49.1727,73400.0
2011-10-10 14:00:00,66.91,66.98,66.67,66.88,71700.0,49.1506,49.202,48.9743,49.1286,71700.0
2011-10-10 14:30:00,66.87,66.94,66.73,66.77,73900.0,49.1212,49.1727,49.0184,49.0478,73900.0
2011-10-10 15:00:00,66.77,66.92,66.72,66.8,224100.0,49.0478,49.158,49.0111,49.0698,224100.0
2011-10-10 15:30:00,66.8,67.48,66.74,67.47,504800.0,49.0698,49.5693,49.0257,49.562,504800.0
2011-10-11 09:30:00,66.63,67.44,66.2,67.23,332300.0,48.9449,49.54,48.6291,49.3857,332300.0
2011-10-11 10:00:00,67.21,67.97,67.14,67.92,260600.0,49.371,49.9293,49.3196,49.8926,260600.0
2011-10-11 10:30:00,67.91,68.15,67.85,68.14,266700.0,49.8852,50.0615,49.8411,50.0542,266700.0
2011-10-11 11:00:00,68.14,68.31,68.02,68.16,393000.0,50.0542,50.179,49.966,50.0689,393000.0
2011-10-11 11:30:00,68.16,68.22,68.13,68.18,188800.0,50.0689,50.1129,50.0468,50.0835,188800.0
2011-10-11 12:00:00,68.19,68.22,68.15,68.2,207500.0,50.0909,50.1129,50.0615,50.0982,207500.0
2011-10-11 12:30:00,68.2,68.2,67.62,67.76,88000.0,50.0982,50.0982,49.6722,49.775,88000.0
2011-10-11 13:00:00,67.75,67.93,67.56,67.89,130900.0,49.7677,49.8999,49.6281,49.8705,130900.0
2011-10-11 13:30:00,67.92,67.94,67.64,67.94,71100.0,49.8926,49.9072,49.6869,49.9072,71100.0
2011-10-11 14:00:00,67.93,67.94,67.57,67.64,96000.0,49.8999,49.9072,49.6354,49.6869,96000.0
2011-10-11 14:30:00,67.65,67.7,67.29,67.53,117600.0,49.6942,49.7309,49.4298,49.6061,117600.0
2011-10-11 15:00:00,67.55,67.75,67.28,67.28,203400.0,49.6208,49.7677,49.4224,49.4224,203400.0
2011-10-11 15:30:00,67.28,67.67,67.06,67.25,549400.0,49.4224,49.7089,49.2608,49.4004,549400.0
2011-10-12 09:30:00,67.33,67.72,66.8,67.29,373100.0,49.4592,49.7456,49.0698,49.4298,373100.0
2011-10-12 10:00:00,67.22,68.35,67.17,68.31,161200.0,49.3783,50.2084,49.3416,50.179,161200.0
2011-10-12 10:30:00,68.31,68.49,68.04,68.04,125200.0,50.179,50.3113,49.9807,49.9807,125200.0
2011-10-12 11:00:00,68.07,68.2,67.91,67.97,105700.0,50.0027,50.0982,49.8852,49.9293,105700.0
2011-10-12 11:30:00,67.96,68.06,67.78,67.8,74500.0,49.9219,49.9954,49.7897,49.8044,74500.0
2011-10-12 12:00:00,67.8,67.87,67.6,67.87,77100.0,49.8044,49.8558,49.6575,49.8558,77100.0
2011-10-12 12:30:00,67.87,67.96,67.78,67.86,75100.0,49.8558,49.9219,49.7897,49.8485,75100.0
2011-10-12 13:00:00,67.88,68.03,67.77,67.84,158800.0,49.8632,49.9734,49.7824,49.8338,158800.0
2011-10-12 13:30:00,67.85,68.0,67.64,67.68,96100.0,49.8411,49.9513,49.6869,49.7163,96100.0
2011-10-12 14:00:00,67.69,67.94,67.62,67.75,133400.0,49.7236,49.9072,49.6722,49.7677,133400.0
2011-10-12 14:30:00,67.75,67.94,67.55,67.62,131700.0,49.7677,49.9072,49.6208,49.6722,131700.0
2011-10-12 15:00:00,67.61,67.77,67.43,67.56,198800.0,49.6648,49.7824,49.5326,49.6281,198800.0
2011-10-12 15:30:00,67.59,67.84,67.3,67.4,449500.0,49.6501,49.8338,49.4371,49.5106,449500.0
2011-10-13 09:30:00,66.94,67.68,66.54,66.61,319200.0,49.1727,49.7163,48.8788,48.9303,319200.0
2011-10-13 10:00:00,66.6,66.93,66.26,66.68,149300.0,48.9229,49.1653,48.6732,48.9817,149300.0
2011-10-13 10:30:00,66.66,66.87,66.52,66.52,93000.0,48.967,49.1212,48.8641,48.8641,93000.0
2011-10-13 11:00:00,66.54,66.87,66.44,66.59,170300.0,48.8788,49.1212,48.8054,48.9156,170300.0
2011-10-13 11:30:00,66.6,66.73,66.48,66.57,206000.0,48.9229,49.0184,48.8348,48.9009,206000.0
2011-10-13 12:00:00,66.57,66.71,66.48,66.55,75000.0,48.9009,49.0037,48.8348,48.8862,75000.0
2011-10-13 12:30:00,66.53,66.71,66.52,66.69,108200.0,48.8715,49.0037,48.8641,48.989,108200.0
2011-10-13 13:00:00,66.7,67.01,66.59,67.0,143800.0,48.9964,49.2241,48.9156,49.2167,143800.0
2011-10-13 13:30:00,66.99,67.17,66.8,66.87,77000.0,49.2094,49.3416,49.0698,49.1212,77000.0
2011-10-13 14:00:00,66.86,67.1,66.78,67.03,158300.0,49.1139,49.2902,49.0551,49.2388,158300.0
2011-10-13 14:30:00,67.02,67.53,66.97,67.48,146100.0,49.2314,49.6061,49.1947,49.5693,146100.0
2011-10-13 15:00:00,67.48,67.55,66.94,67.0,218600.0,49.5693,49.6208,49.1727,49.2167,218600.0
2011-10-13 15:30:00,67.01,67.14,66.84,67.03,345900.0,49.2241,49.3196,49.0992,49.2388,345900.0
2011-10-14 09:30:00,67.55,68.29,67.45,68.05,220600.0,49.6208,50.1643,49.5473,49.988,220600.0
2011-10-14 10:00:00,68.03,68.1,67.61,67.64,180400.0,49.9734,50.0248,49.6648,49.6869,180400.0
2011-10-14 10:30:00,67.64,67.77,67.48,67.62,99700.0,49.6869,49.7824,49.5693,49.6722,99700.0
2011-10-14 11:00:00,67.61,67.66,67.1,67.17,121000.0,49.6648,49.7016,49.2902,49.3416,121000.0
2011-10-14 11:30:00,67.16,67.45,67.16,67.35,67300.0,49.3343,49.5473,49.3343,49.4738,67300.0
2011-10-14 12:00:00,67.35,67.35,67.15,67.28,59900.0,49.4738,49.4738,49.3269,49.4224,59900.0
2011-10-14 12:30:00,67.27,67.49,67.25,67.45,56200.0,49.4151,49.5767,49.4004,49.5473,56200.0
2011-10-14 13:00:00,67.44,67.74,67.42,67.45,58500.0,49.54,49.7603,49.5253,49.5473,58500.0
2011-10-14 13:30:00,67.43,67.72,67.35,67.65,103700.0,49.5326,49.7456,49.4738,49.6942,103700.0
2011-10-14 14:00:00,67.65,67.74,67.54,67.67,102100.0,49.6942,49.7603,49.6134,49.7089,102100.0
2011-10-14 14:30:00,67.67,67.77,67.5,67.77,69500.0,49.7089,49.7824,49.584,49.7824,69500.0
2011-10-14 15:00:00,67.82,67.96,67.67,67.94,65000.0,49.8191,49.9219,49.7089,49.9072,65000.0
2011-10-14 15:30:00,67.94,68.26,67.64,68.18,419000.0,49.9072,50.1423,49.6869,50.0835,419000.0
2011-10-17 09:30:00,68.06,68.06,67.05,67.14,177400.0,49.9954,49.9954,49.2535,49.3196,177400.0
2011-10-17 10:00:00,67.11,67.2,66.76,66.87,155400.0,49.2975,49.3637,49.0404,49.1212,155400.0
2011-10-17 10:30:00,66.87,67.11,66.63,66.9,136600.0,49.1212,49.2975,48.9449,49.1433,136600.0
2011-10-17 11:00:00,66.89,67.11,66.74,67.06,87500.0,49.1359,49.2975,49.0257,49.2608,87500.0
2011-10-17 11:30:00,67.04,67.06,66.7,66.81,59900.0,49.2461,49.2608,48.9964,49.0772,59900.0
2011-10-17 12:00:00,66.78,66.83,66.59,66.65,40600.0,49.0551,49.0919,48.9156,48.9596,40600.0
2011-10-17 12:30:00,66.64,66.79,66.5,66.5,61800.0,48.9523,49.0625,48.8495,48.8495,61800.0
2011-10-17 13:00:00,66.5,66.6,66.38,66.47,78300.0,48.8495,48.9229,48.7613,48.8274,78300.0
2011-10-17 13:30:00,66.49,66.6,66.29,66.57,80800.0,48.8421,48.9229,48.6952,48.9009,80800.0
2011-10-17 14:00:00,66.52,66.63,66.35,66.5,67200.0,48.8641,48.9449,48.7393,48.8495,67200.0
2011-10-17 14:30:00,66.47,66.73,66.36,66.73,94300.0,48.8274,49.0184,48.7466,49.0184,94300.0
2011-10-17 15:00:00,66.72,66.87,66.52,66.6,90500.0,49.0111,49.1212,48.8641,48.9229,90500.0
2011-10-17 15:30:00,66.62,66.87,66.26,66.42,374300.0,48.9376,49.1212,48.6732,48.7907,374300.0
2011-10-18 09:30:00,66.3,66.87,66.29,66.57,139300.0,48.7025,49.1212,48.6952,48.9009,139300.0
2011-10-18 10:00:00,66.6,67.19,66.18,67.19,132000.0,48.9229,49.3563,48.6144,49.3563,132000.0
2011-10-18 10:30:00,67.21,67.65,67.01,67.48,93600.0,49.371,49.6942,49.2241,49.5693,93600.0
2011-10-18 11:00:00,67.48,67.67,67.32,67.43,90200.0,49.5693,49.7089,49.4518,49.5326,90200.0
2011-10-18 11:30:00,67.43,67.96,67.43,67.84,96700.0,49.5326,49.9219,49.5326,49.8338,96700.0
2011-10-18 12:00:00,67.85,67.87,67.55,67.66,50500.0,49.8411,49.8558,49.6208,49.7016,50500.0
2011-10-18 12:30:00,67.67,68.07,67.62,67.96,85600.0,49.7089,50.0027,49.6722,49.9219,85600.0
2011-10-18 13:00:00,67.99,68.08,67.84,68.0,64900.0,49.944,50.0101,49.8338,49.9513,64900.0
2011-10-18 13:30:00,68.0,68.27,67.86,68.27,118200.0,49.9513,50.1497,49.8485,50.1497,118200.0
2011-10-18 14:00:00,68.26,68.4,68.12,68.14,168900.0,50.1423,50.2451,50.0395,50.0542,168900.0
2011-10-18 14:30:00,68.16,68.29,67.99,68.08,148700.0,50.0689,50.1643,49.944,50.0101,148700.0
2011-10-18 15:00:00,68.07,69.14,68.07,68.32,555200.0,50.0027,50.7887,50.0027,50.1864,555200.0
2011-10-18 15:30:00,68.32,68.82,68.05,68.4,676000.0,50.1864,50.5537,49.988,50.2451,676000.0
2011-10-19 09:30:00,68.47,69.07,68.38,68.82,345700.0,50.2966,50.7373,50.2305,50.5537,345700.0
2011-10-19 10:00:00,68.81,68.97,68.58,68.88,246700.0,50.5463,50.6639,50.3774,50.5977,246700.0
2011-10-19 10:30:00,68.89,68.91,68.4,68.48,149900.0,50.6051,50.6198,50.2451,50.3039,149900.0
2011-10-19 11:00:00,68.46,68.49,68.15,68.15,168500.0,50.2892,50.3113,50.0615,50.0615,168500.0
2011-10-19 11:30:00,68.15,68.39,67.87,67.88,181400.0,50.0615,50.2378,49.8558,49.8632,181400.0
2011-10-19 12:00:00,67.87,68.05,67.68,67.98,159500.0,49.8558,49.988,49.7163,49.9366,159500.0
2011-10-19 12:30:00,67.98,68.05,67.78,67.94,112300.0,49.9366,49.988,49.7897,49.9072,112300.0
2011-10-19 13:00:00,67.93,68.16,67.92,68.0,136800.0,49.8999,50.0689,49.8926,49.9513,136800.0
2011-10-19 13:30:00,68.03,68.03,67.7,67.95,130900.0,49.9734,49.9734,49.7309,49.9146,130900.0
2011-10-19 14:00:00,67.95,68.01,67.29,67.3,221300.0,49.9146,49.9587,49.4298,49.4371,221300.0
2011-10-19 14:30:00,67.29,67.73,67.18,67.4,223000.0,49.4298,49.753,49.349,49.5106,223000.0
2011-10-19 15:00:00,67.38,67.51,67.21,67.3,262800.0,49.4959,49.5914,49.371,49.4371,262800.0
2011-10-19 15:30:00,67.3,67.67,67.15,67.38,497600.0,49.4371,49.7089,49.3269,49.4959,497600.0
2011-10-20 09:30:00,67.7,68.59,67.7,68.24,351300.0,49.7309,50.3847,49.7309,50.1276,351300.0
2011-10-20 10:00:00,68.3,69.2,68.29,68.95,385100.0,50.1717,50.8328,50.1643,50.6492,385100.0
2011-10-20 10:30:00,68.96,69.0,68.16,68.16,273000.0,50.6565,50.6859,50.0689,50.0689,273000.0
2011-10-20 11:00:00,68.17,68.4,68.04,68.3,136900.0,50.0762,50.2451,49.9807,50.1717,136900.0
2011-10-20 11:30:00,68.32,68.38,68.0,68.09,142400.0,50.1864,50.2305,49.9513,50.0174,142400.0
2011-10-20 12:00:00,68.1,68.15,67.77,67.93,87700.0,50.0248,50.0615,49.7824,49.8999,87700.0
2011-10-20 12:30:00,67.94,68.25,67.88,68.21,74200.0,49.9072,50.135,49.8632,50.1056,74200.0
2011-10-20 13:00:00,68.21,68.84,68.16,68.61,100800.0,50.1056,50.5684,50.0689,50.3994,100800.0
2011-10-20 13:30:00,68.61,68.85,68.47,68.51,140300.0,50.3994,50.5757,50.2966,50.326,140300.0
2011-10-20 14:00:00,68.51,68.71,68.47,68.63,167800.0,50.326,50.4729,50.2966,50.4141,167800.0
2011-10-20 14:30:00,68.64,69.24,68.55,68.98,134300.0,50.4214,50.8622,50.3553,50.6712,134300.0
2011-10-20 15:00:00,68.97,69.01,68.61,68.71,148800.0,50.6639,50.6932,50.3994,50.4729,148800.0
2011-10-20 15:30:00,68.7,68.94,68.55,68.78,263500.0,50.4655,50.6418,50.3553,50.5243,263500.0
2011-10-21 09:30:00,69.42,69.76,69.3,69.57,456800.0,50.9944,51.2442,50.9063,51.1046,456800.0
2011-10-21 10:00:00,69.56,70.02,69.49,69.99,167000.0,51.0973,51.4352,51.0458,51.4131,167000.0
2011-10-21 10:30:00,70.02,70.21,69.69,69.89,129000.0,51.4352,51.5747,51.1928,51.3397,129000.0
2011-10-21 11:00:00,69.89,70.29,69.87,70.23,131700.0,51.3397,51.6335,51.325,51.5894,131700.0
2011-10-21 11:30:00,70.22,70.51,70.16,70.45,89800.0,51.5821,51.7951,51.538,51.751,89800.0
2011-10-21 12:00:00,70.45,70.45,70.2,70.42,79500.0,51.751,51.751,51.5674,51.729,79500.0
2011-10-21 12:30:00,70.4,70.42,70.12,70.13,57700.0,51.7143,51.729,51.5086,51.516,57700.0
2011-10-21 13:00:00,70.12,70.14,69.89,70.03,90900.0,51.5086,51.5233,51.3397,51.4425,90900.0
2011-10-21 13:30:00,70.0,70.22,69.93,70.12,70500.0,51.4205,51.5821,51.3691,51.5086,70500.0
2011-10-21 14:00:00,70.12,70.58,70.11,70.48,78300.0,51.5086,51.8465,51.5013,51.7731,78300.0
2011-10-21 14:30:00,70.47,70.68,70.34,70.66,88000.0,51.7657,51.92,51.6702,51.9053,88000.0
2011-10-21 15:00:00,70.67,70.81,70.56,70.64,161600.0,51.9126,52.0155,51.8318,51.8906,161600.0
2011-10-21 15:30:00,70.64,70.98,70.47,70.91,326900.0,51.8906,52.1404,51.7657,52.0889,326900.0
2011-10-24 09:30:00,71.0,71.11,70.58,70.84,346800.0,52.1551,52.2359,51.8465,52.0375,346800.0
2011-10-24 10:00:00,70.83,71.01,70.58,70.58,210600.0,52.0302,52.1624,51.8465,51.8465,210600.0
2011-10-24 10:30:00,70.59,70.69,70.16,70.3,184800.0,51.8539,51.9273,51.538,51.6408,184800.0
2011-10-24 11:00:00,70.31,70.74,70.3,70.62,291300.0,51.6482,51.9641,51.6408,51.8759,291300.0
2011-10-24 11:30:00,70.63,70.65,70.15,70.29,252900.0,51.8833,51.898,51.5307,51.6335,252900.0
2011-10-24 12:00:00,70.3,70.36,70.09,70.16,323700.0,51.6408,51.6849,51.4866,51.538,323700.0
2011-10-24 12:30:00,70.16,70.5,70.15,70.47,156500.0,51.538,51.7878,51.5307,51.7657,156500.0
2011-10-24 13:00:00,70.45,70.49,70.4,70.43,131800.0,51.751,51.7804,51.7143,51.7363,131800.0
2011-10-24 13:30:00,70.42,70.53,70.41,70.45,214600.0,51.729,51.8098,51.7217,51.751,214600.0
2011-10-24 14:00:00,70.46,70.47,70.34,70.42,154400.0,51.7584,51.7657,51.6702,51.729,154400.0
2011-10-24 14:30:00,70.44,70.5,70.2,70.46,216400.0,51.7437,51.7878,51.5674,51.7584,216400.0
2011-10-24 15:00:00,70.46,70.8,70.38,70.44,431200.0,51.7584,52.0081,51.6996,51.7437,431200.0
2011-10-24 15:30:00,70.44,70.64,70.3,70.59,439100.0,51.7437,51.8906,51.6408,51.8539,439100.0
2011-10-25 09:30:00,69.83,69.9,68.3,69.54,234200.0,51.2956,51.347,50.1717,51.0826,234200.0
2011-10-25 10:00:00,69.54,69.75,69.08,69.58,249700.0,51.0826,51.2368,50.7447,51.112,249700.0
2011-10-25 10:30:00,69.58,70.05,69.58,69.8,107000.0,51.112,51.4572,51.112,51.2736,107000.0
2011-10-25 11:00:00,69.78,69.8,69.22,69.49,108400.0,51.2589,51.2736,50.8475,51.0458,108400.0
2011-10-25 11:30:00,69.49,69.69,69.14,69.18,244600.0,51.0458,51.1928,50.7887,50.8181,244600.0
2011-10-25 12:00:00,69.18,70.02,69.13,70.01,148300.0,50.8181,51.4352,50.7814,51.4278,148300.0
2011-10-25 12:30:00,70.03,70.05,69.58,69.66,44800.0,51.4425,51.4572,51.112,51.1707,44800.0
2011-10-25 13:00:00,69.64,70.02,69.63,69.95,49100.0,51.156,51.4352,51.1487,51.3837,49100.0
2011-10-25 13:30:00,69.95,70.04,69.68,69.97,56000.0,51.3837,51.4499,51.1854,51.3984,56000.0
2011-10-25 14:00:00,69.96,69.97,69.5,69.6,59100.0,51.3911,51.3984,51.0532,51.1266,59100.0
2011-10-25 14:30:00,69.59,69.86,69.5,69.86,70500.0,51.1193,51.3176,51.0532,51.3176,70500.0
2011-10-25 15:00:00,69.89,69.99,69.45,69.55,111200.0,51.3397,51.4131,51.0165,51.0899,111200.0
2011-10-25 15:30:00,69.56,69.74,69.23,69.39,379300.0,51.0973,51.2295,50.8548,50.9724,379300.0
2011-10-26 09:30:00,70.32,70.55,70.07,70.34,160400.0,51.6555,51.8245,51.4719,51.6702,160400.0
2011-10-26 10:00:00,70.36,70.36,69.95,70.08,269400.0,51.6849,51.6849,51.3837,51.4792,269400.0
2011-10-26 10:30:00,70.06,70.09,69.34,69.6,239400.0,51.4645,51.4866,50.9357,51.1266,239400.0
2011-10-26 11:00:00,69.59,69.69,69.38,69.5,100900.0,51.1193,51.1928,50.965,51.0532,100900.0
2011-10-26 11:30:00,69.49,69.81,69.3,69.59,196800.0,51.0458,51.2809,50.9063,51.1193,196800.0
2011-10-26 12:00:00,69.58,69.73,69.36,69.4,217300.0,51.112,51.2221,50.9503,50.9797,217300.0
2011-10-26 12:30:00,69.41,69.88,69.4,69.5,110100.0,50.9871,51.3323,50.9797,51.0532,110100.0
2011-10-26 13:00:00,69.5,69.52,69.0,69.17,131100.0,51.0532,51.0679,50.6859,50.8108,131100.0
2011-10-26 13:30:00,69.19,69.64,69.18,69.54,258000.0,50.8255,51.156,50.8181,51.0826,258000.0
2011-10-26 14:00:00,69.55,69.9,69.53,69.63,201200.0,51.0899,51.347,51.0752,51.1487,201200.0
2011-10-26 14:30:00,69.65,70.05,69.57,69.64,229700.0,51.1634,51.4572,51.1046,51.156,229700.0
2011-10-26 15:00:00,69.65,70.06,69.46,70.02,267300.0,51.1634,51.4645,51.0238,51.4352,267300.0
2011-10-26 15:30:00,70.03,70.31,69.67,69.77,571200.0,51.4425,51.6482,51.1781,51.2515,571200.0
2011-10-27 09:30:00,73.45,74.41,73.4,73.93,1000700.0,53.9548,54.66,53.918,54.3074,1000700.0
2011-10-27 10:00:00,73.9,74.2,73.4,73.76,384800.0,54.2853,54.5057,53.918,54.1825,384800.0
2011-10-27 10:30:00,73.77,74.35,73.7,74.26,419800.0,54.1898,54.6159,54.1384,54.5498,419800.0
2011-10-27 11:00:00,74.28,75.06,74.23,75.0,378900.0,54.5645,55.1374,54.5277,55.0934,378900.0
2011-10-27 11:30:00,75.01,75.45,74.99,75.44,328300.0,55.1007,55.4239,55.086,55.4166,328300.0
2011-10-27 12:00:00,75.44,75.69,75.23,75.61,302100.0,55.4166,55.6002,55.2623,55.5415,302100.0
2011-10-27 12:30:00,75.6,75.8,75.26,75.31,242100.0,55.5341,55.681,55.2844,55.3211,242100.0
2011-10-27 13:00:00,75.31,75.57,75.22,75.36,248800.0,55.3211,55.5121,55.255,55.3578,248800.0
2011-10-27 13:30:00,75.38,75.55,75.37,75.46,188500.0,55.3725,55.4974,55.3652,55.4313,188500.0
2011-10-27 14:00:00,75.45,75.52,75.26,75.46,171700.0,55.4239,55.4753,55.2844,55.4313,171700.0
2011-10-27 14:30:00,75.46,75.71,75.35,75.56,285700.0,55.4313,55.6149,55.3505,55.5047,285700.0
2011-10-27 15:00:00,75.58,75.86,75.43,75.58,387600.0,55.5194,55.7251,55.4092,55.5194,387600.0
2011-10-27 15:30:00,75.58,75.64,74.88,75.13,761100.0,55.5194,55.5635,55.0052,55.1889,761100.0
2011-10-28 09:30:00,74.42,75.43,73.76,75.39,413600.0,54.6673,55.4092,54.1825,55.3799,413600.0
2011-10-28 10:00:00,75.4,75.5,74.89,74.98,331800.0,55.3872,55.4607,55.0126,55.0787,331800.0
2011-10-28 10:30:00,74.98,75.24,74.88,74.97,312500.0,55.0787,55.2697,55.0052,55.0713,312500.0
2011-10-28 11:00:00,74.99,75.16,74.87,74.94,272300.0,55.086,55.2109,54.9979,55.0493,272300.0
2011-10-28 11:30:00,74.94,75.02,74.89,74.9,224800.0,55.0493,55.1081,55.0126,55.0199,224800.0
2011-10-28 12:00:00,74.9,75.0,74.81,74.92,175600.0,55.0199,55.0934,54.9538,55.0346,175600.0
2011-10-28 12:30:00,74.91,74.95,74.7,74.89,160500.0,55.0273,55.0566,54.873,55.0126,160500.0
2011-10-28 13:00:00,74.89,75.45,74.85,75.35,201600.0,55.0126,55.4239,54.9832,55.3505,201600.0
2011-10-28 13:30:00,75.35,75.35,75.01,75.09,170900.0,55.3505,55.3505,55.1007,55.1595,170900.0
2011-10-28 14:00:00,75.1,75.1,74.77,74.82,106000.0,55.1668,55.1668,54.9244,54.9611,106000.0
2011-10-28 14:30:00,74.82,74.88,74.66,74.85,247800.0,54.9611,55.0052,54.8436,54.9832,247800.0
2011-10-28 15:00:00,74.85,74.97,74.67,74.7,305800.0,54.9832,55.0713,54.851,54.873,305800.0
2011-10-28 15:30:00,74.7,75.0,74.61,74.97,493100.0,54.873,55.0934,54.8069,55.0713,493100.0
2011-10-31 09:30:00,74.26,74.55,73.56,74.3,305900.0,54.5498,54.7628,54.0356,54.5792,305900.0
2011-10-31 10:00:00,74.3,75.0,74.05,74.9,306400.0,54.5792,55.0934,54.3955,55.0199,306400.0
2011-10-31 10:30:00,74.89,75.07,74.35,75.02,254100.0,55.0126,55.1448,54.6159,55.1081,254100.0
2011-10-31 11:00:00,75.03,75.07,74.56,74.69,111800.0,55.1154,55.1448,54.7702,54.8656,111800.0
2011-10-31 11:30:00,74.69,74.84,74.66,74.75,123500.0,54.8656,54.9758,54.8436,54.9097,123500.0
2011-10-31 12:00:00,74.74,74.79,74.27,74.27,75200.0,54.9024,54.9391,54.5571,54.5571,75200.0
2011-10-31 12:30:00,74.29,74.57,74.21,74.55,97900.0,54.5718,54.7775,54.513,54.7628,97900.0
2011-10-31 13:00:00,74.56,74.98,74.47,74.5,161200.0,54.7702,55.0787,54.704,54.7261,161200.0
2011-10-31 13:30:00,74.52,74.93,74.47,74.82,85100.0,54.7408,55.0419,54.704,54.9611,85100.0
2011-10-31 14:00:00,74.81,75.02,74.77,74.95,99200.0,54.9538,55.1081,54.9244,55.0566,99200.0
2011-10-31 14:30:00,74.97,75.03,74.68,74.76,139500.0,55.0713,55.1154,54.8583,54.9171,139500.0
2011-10-31 15:00:00,74.75,74.79,74.18,74.19,161100.0,54.9097,54.9391,54.491,54.4984,161100.0
2011-10-31 15:30:00,74.19,74.68,73.99,73.99,579900.0,54.4984,54.8583,54.3514,54.3514,579900.0
2011-11-01 09:30:00,70.92,72.33,70.2,72.33,545100.0,52.0963,53.132,51.5674,53.132,545100.0
2011-11-01 10:00:00,72.26,73.05,71.89,72.84,386900.0,53.0806,53.6609,52.8088,53.5067,386900.0
2011-11-01 10:30:00,72.84,73.16,72.73,72.92,187100.0,53.5067,53.7417,53.4259,53.5654,187100.0
2011-11-01 11:00:00,72.9,73.54,72.9,73.29,244800.0,53.5508,54.0209,53.5508,53.8372,244800.0
2011-11-01 11:30:00,73.32,73.37,72.88,73.11,281600.0,53.8593,53.896,53.5361,53.705,281600.0
2011-11-01 12:00:00,73.1,73.12,72.59,72.78,187300.0,53.6977,53.7124,53.323,53.4626,187300.0
2011-11-01 12:30:00,72.76,73.0,72.53,72.53,151900.0,53.4479,53.6242,53.279,53.279,151900.0
2011-11-01 13:00:00,72.53,73.35,72.41,73.28,205100.0,53.279,53.8813,53.1908,53.8299,205100.0
2011-11-01 13:30:00,73.29,73.78,73.03,73.43,325000.0,53.8372,54.1972,53.6462,53.9401,325000.0
2011-11-01 14:00:00,73.41,73.82,73.34,73.59,199100.0,53.9254,54.2266,53.874,54.0576,199100.0
2011-11-01 14:30:00,73.58,73.65,73.0,73.08,241000.0,54.0503,54.1017,53.6242,53.683,241000.0
2011-11-01 15:00:00,73.07,73.1,72.58,72.92,292600.0,53.6756,53.6977,53.3157,53.5654,292600.0
2011-11-01 15:30:00,72.9,73.36,72.48,72.74,688600.0,53.5508,53.8887,53.2422,53.4332,688600.0
2011-11-02 09:30:00,74.08,74.82,73.01,73.25,259500.0,54.7384,55.2852,53.9478,54.1252,259500.0
2011-11-02 10:00:00,73.28,73.45,72.78,72.88,183100.0,54.1473,54.2729,53.7779,53.8518,183100.0
2011-11-02 10:30:00,72.87,73.26,72.76,73.14,314400.0,53.8444,54.1325,53.7631,54.0439,314400.0
2011-11-02 11:00:00,73.15,73.23,72.91,72.94,123600.0,54.0513,54.1104,53.8739,53.8961,123600.0
2011-11-02 11:30:00,72.93,73.08,72.74,72.77,111900.0,53.8887,53.9995,53.7483,53.7705,111900.0
2011-11-02 12:00:00,72.79,72.94,72.6,72.74,93900.0,53.7853,53.8961,53.6449,53.7483,93900.0
2011-11-02 12:30:00,72.76,72.87,72.37,72.4,139300.0,53.7631,53.8444,53.4749,53.4971,139300.0
2011-11-02 13:00:00,72.4,72.49,72.15,72.42,243900.0,53.4971,53.5636,53.3124,53.5119,243900.0
2011-11-02 13:30:00,72.39,72.85,72.37,72.84,152200.0,53.4897,53.8296,53.4749,53.8222,152200.0
2011-11-02 14:00:00,72.78,72.88,72.52,72.73,133100.0,53.7779,53.8518,53.5857,53.7409,133100.0
2011-11-02 14:30:00,72.75,73.06,72.7,72.93,148500.0,53.7557,53.9848,53.7188,53.8887,148500.0
2011-11-02 15:00:00,72.95,73.09,72.79,72.92,289100.0,53.9035,54.0069,53.7853,53.8813,289100.0
2011-11-02 15:30:00,72.92,73.15,72.66,72.94,661400.0,53.8813,54.0513,53.6892,53.8961,661400.0
2011-11-03 09:30:00,74.0,74.0,73.28,73.36,258300.0,54.6793,54.6793,54.1473,54.2064,258300.0
2011-11-03 10:00:00,73.42,73.45,72.8,73.21,217800.0,54.2508,54.2729,53.7926,54.0956,217800.0
2011-11-03 10:30:00,73.19,73.86,73.19,73.67,351600.0,54.0808,54.5759,54.0808,54.4355,351600.0
2011-11-03 11:00:00,73.69,73.81,73.43,73.72,207800.0,54.4503,54.5389,54.2582,54.4724,207800.0
2011-11-03 11:30:00,73.73,73.78,73.44,73.47,107500.0,54.4798,54.5168,54.2655,54.2877,107500.0
2011-11-03 12:00:00,73.46,73.74,73.39,73.67,121000.0,54.2803,54.4872,54.2286,54.4355,121000.0
2011-11-03 12:30:00,73.65,73.8,73.39,73.77,116700.0,54.4207,54.5316,54.2286,54.5094,116700.0
2011-11-03 13:00:00,73.77,73.92,73.67,73.76,109700.0,54.5094,54.6202,54.4355,54.502,109700.0
2011-11-03 13:30:00,73.76,73.95,73.66,73.72,170300.0,54.502,54.6424,54.4281,54.4724,170300.0
2011-11-03 14:00:00,73.73,73.94,73.64,73.75,187600.0,54.4798,54.635,54.4133,54.4946,187600.0
2011-11-03 14:30:00,73.75,73.96,73.75,73.94,208500.0,54.4946,54.6498,54.4946,54.635,208500.0
2011-11-03 15:00:00,73.93,74.06,73.72,73.92,281500.0,54.6276,54.7237,54.4724,54.6202,281500.0
2011-11-03 15:30:00,73.93,74.07,73.66,73.85,482500.0,54.6276,54.7311,54.4281,54.5685,482500.0
2011-11-04 09:30:00,72.98,73.02,72.31,72.36,301400.0,53.9256,53.9552,53.4306,53.4675,301400.0
2011-11-04 10:00:00,72.35,72.69,71.7,71.7,291200.0,53.4601,53.7114,52.9798,52.9798,291200.0
2011-11-04 10:30:00,71.69,71.99,71.61,71.98,219600.0,52.9725,53.1941,52.9133,53.1867,219600.0
2011-11-04 11:00:00,71.99,72.31,71.9,72.13,231300.0,53.1941,53.4306,53.1276,53.2976,231300.0
2011-11-04 11:30:00,72.13,72.42,71.98,72.38,269400.0,53.2976,53.5119,53.1867,53.4823,269400.0
2011-11-04 12:00:00,72.39,72.65,72.35,72.49,221600.0,53.4897,53.6818,53.4601,53.5636,221600.0
2011-11-04 12:30:00,72.48,72.53,72.25,72.46,168400.0,53.5562,53.5931,53.3862,53.5414,168400.0
2011-11-04 13:00:00,72.46,72.65,72.37,72.64,199400.0,53.5414,53.6818,53.4749,53.6744,199400.0
2011-11-04 13:30:00,72.65,73.31,72.63,72.99,252300.0,53.6818,54.1695,53.667,53.933,252300.0
2011-11-04 14:00:00,73.0,73.4,72.98,73.33,208100.0,53.9404,54.236,53.9256,54.1843,208100.0
2011-11-04 14:30:00,73.37,73.65,73.23,73.35,272400.0,54.2138,54.4207,54.1104,54.199,272400.0
2011-11-04 15:00:00,73.34,73.35,73.01,73.24,195600.0,54.1917,54.199,53.9478,54.1178,195600.0
2011-11-04 15:30:00,73.25,73.69,73.21,73.53,529100.0,54.1252,54.4503,54.0956,54.332,529100.0
2011-11-07 09:30:00,73.55,74.18,73.2,73.94,265600.0,54.3468,54.8123,54.0882,54.635,265600.0
2011-11-07 10:00:00,73.95,73.95,73.44,73.51,196000.0,54.6424,54.6424,54.2655,54.3173,196000.0
2011-11-07 10:30:00,73.45,73.6,73.21,73.32,162500.0,54.2729,54.3838,54.0956,54.1769,162500.0
2011-11-07 11:00:00,73.27,73.62,73.04,73.14,150600.0,54.1399,54.3985,53.97,54.0439,150600.0
2011-11-07 11:30:00,73.14,73.31,73.0,73.03,150800.0,54.0439,54.1695,53.9404,53.9626,150800.0
2011-11-07 12:00:00,73.0,73.2,72.6,72.61,118800.0,53.9404,54.0882,53.6449,53.6522,118800.0
2011-11-07 12:30:00,72.63,72.99,72.51,72.96,125200.0,53.667,53.933,53.5784,53.9109,125200.0
2011-11-07 13:00:00,72.95,73.2,72.79,73.2,68700.0,53.9035,54.0882,53.7853,54.0882,68700.0
2011-11-07 13:30:00,73.2,73.65,73.0,73.62,246400.0,54.0882,54.4207,53.9404,54.3985,246400.0
2011-11-07 14:00:00,73.63,73.85,73.51,73.85,98700.0,54.4059,54.5685,54.3173,54.5685,98700.0
2011-11-07 14:30:00,73.83,73.89,73.51,73.84,216300.0,54.5537,54.5981,54.3173,54.5611,216300.0
2011-11-07 15:00:00,73.84,73.88,73.38,73.38,253900.0,54.5611,54.5907,54.2212,54.2212,253900.0
2011-11-07 15:30:00,73.38,73.9,73.37,73.81,322400.0,54.2212,54.6054,54.2138,54.5389,322400.0
2011-11-08 09:30:00,74.15,74.4,73.92,74.3,202200.0,54.7902,54.9749,54.6202,54.901,202200.0
2011-11-08 10:00:00,74.33,74.35,73.07,73.12,201000.0,54.9232,54.938,53.9921,54.0291,201000.0
2011-11-08 10:30:00,73.14,73.59,72.92,73.25,225700.0,54.0439,54.3764,53.8813,54.1252,225700.0
2011-11-08 11:00:00,73.25,73.37,72.65,72.85,178600.0,54.1252,54.2138,53.6818,53.8296,178600.0
2011-11-08 11:30:00,72.85,72.91,72.66,72.85,137100.0,53.8296,53.8739,53.6892,53.8296,137100.0
2011-11-08 12:00:00,72.84,73.26,72.73,73.03,121500.0,53.8222,54.1325,53.7409,53.9626,121500.0
2011-11-08 12:30:00,73.03,73.28,73.02,73.15,82400.0,53.9626,54.1473,53.9552,54.0513,82400.0
2011-11-08 13:00:00,73.13,73.17,72.84,73.07,115900.0,54.0365,54.066,53.8222,53.9921,115900.0
2011-11-08 13:30:00,73.07,73.64,73.0,73.59,274000.0,53.9921,54.4133,53.9404,54.3764,274000.0
2011-11-08 14:00:00,73.6,74.01,73.48,73.95,114000.0,54.3838,54.6867,54.2951,54.6424,114000.0
2011-11-08 14:30:00,73.96,74.05,73.84,73.95,179300.0,54.6498,54.7163,54.5611,54.6424,179300.0
2011-11-08 15:00:00,73.95,74.2,73.78,74.17,196500.0,54.6424,54.8271,54.5168,54.8049,196500.0
2011-11-08 15:30:00,74.18,74.45,74.17,74.36,388100.0,54.8123,55.0118,54.8049,54.9453,388100.0
2011-11-09 09:30:00,72.5,72.84,72.16,72.25,220400.0,53.571,53.8222,53.3197,53.3862,220400.0
2011-11-09 10:00:00,72.24,72.95,72.23,72.52,242700.0,53.3789,53.9035,53.3715,53.5857,242700.0
2011-11-09 10:30:00,72.5,72.91,72.19,72.62,227000.0,53.571,53.8739,53.3419,53.6596,227000.0
2011-11-09 11:00:00,72.61,72.81,72.33,72.62,123500.0,53.6522,53.8,53.4454,53.6596,123500.0
2011-11-09 11:30:00,72.63,72.86,72.51,72.63,81000.0,53.667,53.837,53.5784,53.667,81000.0
2011-11-09 12:00:00,72.64,72.68,72.49,72.52,102100.0,53.6744,53.704,53.5636,53.5857,102100.0
2011-11-09 12:30:00,72.53,72.72,72.41,72.7,82800.0,53.5931,53.7335,53.5045,53.7188,82800.0
2011-11-09 13:00:00,72.7,72.8,72.42,72.57,76500.0,53.7188,53.7926,53.5119,53.6227,76500.0
2011-11-09 13:30:00,72.57,72.71,72.1,72.22,160000.0,53.6227,53.7261,53.2754,53.3641,160000.0
2011-11-09 14:00:00,72.2,72.2,71.67,71.96,186400.0,53.3493,53.3493,52.9577,53.172,186400.0
2011-11-09 14:30:00,71.94,72.24,71.82,72.1,186900.0,53.1572,53.3789,53.0685,53.2754,186900.0
2011-11-09 15:00:00,72.1,72.45,72.01,72.28,213900.0,53.2754,53.534,53.2089,53.4084,213900.0
2011-11-09 15:30:00,72.25,72.25,71.81,71.98,423500.0,53.3862,53.3862,53.0611,53.1867,423500.0
2011-11-10 09:30:00,73.01,73.49,72.86,73.03,203900.0,53.9478,54.3025,53.837,53.9626,203900.0
2011-11-10 10:00:00,73.04,73.4,72.79,72.93,221000.0,53.97,54.236,53.7853,53.8887,221000.0
2011-11-10 10:30:00,72.93,72.97,72.52,72.85,215000.0,53.8887,53.9183,53.5857,53.8296,215000.0
2011-11-10 11:00:00,72.86,73.36,72.78,73.24,111300.0,53.837,54.2064,53.7779,54.1178,111300.0
2011-11-10 11:30:00,73.25,73.6,73.1,73.42,223500.0,54.1252,54.3838,54.0143,54.2508,223500.0
2011-11-10 12:00:00,73.44,73.65,73.42,73.45,107100.0,54.2655,54.4207,54.2508,54.2729,107100.0
2011-11-10 12:30:00,73.47,73.81,73.19,73.79,130400.0,54.2877,54.5389,54.0808,54.5242,130400.0
2011-11-10 13:00:00,73.79,74.17,73.6,74.04,132600.0,54.5242,54.8049,54.3838,54.7089,132600.0
2011-11-10 13:30:00,74.07,74.18,73.78,73.98,121200.0,54.7311,54.8123,54.5168,54.6646,121200.0
2011-11-10 14:00:00,73.99,74.02,73.63,73.67,150600.0,54.6719,54.6941,54.4059,54.4355,150600.0
2011-11-10 14:30:00,73.69,73.83,73.34,73.36,144200.0,54.4503,54.5537,54.1917,54.2064,144200.0
2011-11-10 15:00:00,73.35,73.83,73.33,73.73,181400.0,54.199,54.5537,54.1843,54.4798,181400.0
2011-11-10 15:30:00,73.74,74.05,73.45,73.8,462600.0,54.4872,54.7163,54.2729,54.5316,462600.0
2011-11-11 09:30:00,74.67,75.41,74.67,75.11,278100.0,55.1744,55.7212,55.1744,55.4995,278100.0
2011-11-11 10:00:00,75.16,75.68,75.12,75.67,217400.0,55.5365,55.9207,55.5069,55.9133,217400.0
2011-11-11 10:30:00,75.68,76.2,75.54,76.04,254200.0,55.9207,56.3049,55.8173,56.1867,254200.0
2011-11-11 11:00:00,76.03,76.1,75.86,75.99,134200.0,56.1793,56.231,56.0537,56.1498,134200.0
2011-11-11 11:30:00,75.99,76.0,75.27,75.3,124800.0,56.1498,56.1572,55.6177,55.6399,124800.0
2011-11-11 12:00:00,75.31,75.51,75.15,75.24,105200.0,55.6473,55.7951,55.5291,55.5956,105200.0
2011-11-11 12:30:00,75.24,75.25,75.04,75.25,124400.0,55.5956,55.603,55.4478,55.603,124400.0
2011-11-11 13:00:00,75.26,75.43,75.23,75.31,89600.0,55.6104,55.736,55.5882,55.6473,89600.0
2011-11-11 13:30:00,75.31,75.57,75.29,75.44,92400.0,55.6473,55.8394,55.6325,55.7434,92400.0
2011-11-11 14:00:00,75.44,75.95,75.42,75.78,147200.0,55.7434,56.1202,55.7286,55.9946,147200.0
2011-11-11 14:30:00,75.78,75.9,75.7,75.71,201300.0,55.9946,56.0833,55.9355,55.9429,201300.0
2011-11-11 15:00:00,75.7,75.8,75.57,75.8,204300.0,55.9355,56.0094,55.8394,56.0094,204300.0
2011-11-11 15:30:00,75.82,75.85,75.56,75.7,329800.0,56.0242,56.0463,55.832,55.9355,329800.0
2011-11-14 09:30:00,75.14,75.64,74.86,75.2,126500.0,55.5217,55.8911,55.3148,55.566,126500.0
2011-11-14 10:00:00,75.18,75.45,74.98,75.32,115700.0,55.5512,55.7508,55.4035,55.6547,115700.0
2011-11-14 10:30:00,75.3,75.36,74.95,75.13,112600.0,55.6399,55.6843,55.3813,55.5143,112600.0
2011-11-14 11:00:00,75.14,75.44,75.06,75.3,105200.0,55.5217,55.7434,55.4626,55.6399,105200.0
2011-11-14 11:30:00,75.3,75.54,74.95,75.04,74400.0,55.6399,55.8173,55.3813,55.4478,74400.0
2011-11-14 12:00:00,75.07,75.14,74.69,74.78,73900.0,55.47,55.5217,55.1892,55.2557,73900.0
2011-11-14 12:30:00,74.78,75.05,74.66,75.03,50900.0,55.2557,55.4552,55.167,55.4404,50900.0
2011-11-14 13:00:00,75.02,75.09,74.85,75.07,57300.0,55.433,55.4847,55.3074,55.47,57300.0
2011-11-14 13:30:00,75.07,75.15,74.83,74.96,58200.0,55.47,55.5291,55.2926,55.3887,58200.0
2011-11-14 14:00:00,74.98,75.13,74.89,74.9,57900.0,55.4035,55.5143,55.337,55.3444,57900.0
2011-11-14 14:30:00,74.9,74.97,74.68,74.7,116900.0,55.3444,55.3961,55.1818,55.1966,116900.0
2011-11-14 15:00:00,74.69,74.99,74.68,74.93,96800.0,55.1892,55.4109,55.1818,55.3665,96800.0
2011-11-14 15:30:00,74.93,75.16,74.9,75.04,278300.0,55.3665,55.5365,55.3444,55.4478,278300.0
2011-11-15 09:30:00,74.7,75.08,74.37,74.77,109900.0,55.1966,55.4774,54.9527,55.2483,109900.0
2011-11-15 10:00:00,74.75,74.9,74.36,74.51,114900.0,55.2335,55.3444,54.9453,55.0562,114900.0
2011-11-15 10:30:00,74.53,75.01,74.49,74.56,96400.0,55.071,55.4256,55.0414,55.0931,96400.0
2011-11-15 11:00:00,74.54,74.7,74.26,74.51,100200.0,55.0783,55.1966,54.8715,55.0562,100200.0
2011-11-15 11:30:00,74.52,74.75,74.3,74.73,69000.0,55.0636,55.2335,54.901,55.2187,69000.0
2011-11-15 12:00:00,74.74,75.24,74.71,75.19,62800.0,55.2261,55.5956,55.204,55.5586,62800.0
2011-11-15 12:30:00,75.21,75.63,75.21,75.48,79500.0,55.5734,55.8838,55.5734,55.7729,79500.0
2011-11-15 13:00:00,75.49,75.7,75.49,75.66,73200.0,55.7803,55.9355,55.7803,55.9059,73200.0
2011-11-15 13:30:00,75.67,75.85,75.61,75.68,67800.0,55.9133,56.0463,55.869,55.9207,67800.0
2011-11-15 14:00:00,75.68,75.87,75.61,75.65,123400.0,55.9207,56.0611,55.869,55.8985,123400.0
2011-11-15 14:30:00,75.65,75.69,75.53,75.63,86500.0,55.8985,55.9281,55.8099,55.8838,86500.0
2011-11-15 15:00:00,75.63,75.82,75.63,75.79,151100.0,55.8838,56.0242,55.8838,56.002,151100.0
2011-11-15 15:30:00,75.78,75.82,75.32,75.33,313300.0,55.9946,56.0242,55.6547,55.6621,313300.0
2011-11-16 09:30:00,74.46,74.76,74.04,74.52,161700.0,55.0192,55.2409,54.7089,55.0636,161700.0
2011-11-16 10:00:00,74.54,74.7,74.41,74.62,127100.0,55.0783,55.1966,54.9823,55.1375,127100.0
2011-11-16 10:30:00,74.6,75.02,74.5,75.01,101500.0,55.1227,55.433,55.0488,55.4256,101500.0
2011-11-16 11:00:00,75.02,75.34,75.01,75.12,101900.0,55.433,55.6695,55.4256,55.5069,101900.0
2011-11-16 11:30:00,75.1,75.2,74.94,75.0,55600.0,55.4921,55.566,55.3739,55.4182,55600.0
2011-11-16 12:00:00,75.0,75.02,74.82,74.84,67300.0,55.4182,55.433,55.2852,55.3,67300.0
2011-11-16 12:30:00,74.84,75.08,74.83,74.98,72600.0,55.3,55.4774,55.2926,55.4035,72600.0
2011-11-16 13:00:00,75.0,75.35,74.99,75.33,71200.0,55.4182,55.6769,55.4109,55.6621,71200.0
2011-11-16 13:30:00,75.33,75.48,75.31,75.36,99200.0,55.6621,55.7729,55.6473,55.6843,99200.0
2011-11-16 14:00:00,75.37,75.37,75.16,75.26,83700.0,55.6916,55.6916,55.5365,55.6104,83700.0
2011-11-16 14:30:00,75.26,75.3,74.94,75.07,82700.0,55.6104,55.6399,55.3739,55.47,82700.0
2011-11-16 15:00:00,75.08,75.11,74.5,74.5,110600.0,55.4774,55.4995,55.0488,55.0488,110600.0
2011-11-16 15:30:00,74.5,74.52,74.0,74.09,505100.0,55.0488,55.0636,54.6793,54.7458,505100.0
2011-11-17 09:30:00,73.46,73.74,72.51,72.97,431400.0,54.2803,54.4872,53.5784,53.9183,431400.0
2011-11-17 10:00:00,72.97,73.22,72.71,73.21,349100.0,53.9183,54.103,53.7261,54.0956,349100.0
2011-11-17 10:30:00,73.23,73.54,72.95,73.37,218900.0,54.1104,54.3394,53.9035,54.2138,218900.0
2011-11-17 11:00:00,73.36,73.52,72.93,73.18,207800.0,54.2064,54.3247,53.8887,54.0734,207800.0
2011-11-17 11:30:00,73.18,73.66,73.18,73.32,122100.0,54.0734,54.4281,54.0734,54.1769,122100.0
2011-11-17 12:00:00,73.32,73.43,72.73,72.77,153700.0,54.1769,54.2582,53.7409,53.7705,153700.0
2011-11-17 12:30:00,72.76,72.78,71.8,72.44,256500.0,53.7631,53.7779,53.0537,53.5266,256500.0
2011-11-17 13:00:00,72.46,72.47,71.87,72.0,234600.0,53.5414,53.5488,53.1055,53.2015,234600.0
2011-11-17 13:30:00,72.01,72.36,71.78,72.34,193600.0,53.2089,53.4675,53.039,53.4527,193600.0
2011-11-17 14:00:00,72.33,72.4,71.97,72.22,144100.0,53.4454,53.4971,53.1793,53.3641,144100.0
2011-11-17 14:30:00,72.22,72.53,71.98,72.51,157700.0,53.3641,53.5931,53.1867,53.5784,157700.0
2011-11-17 15:00:00,72.48,72.58,72.23,72.44,287900.0,53.5562,53.6301,53.3715,53.5266,287900.0
2011-11-17 15:30:00,72.42,72.68,72.15,72.65,699600.0,53.5119,53.704,53.3124,53.6818,699600.0
2011-11-18 09:30:00,73.05,73.24,72.55,73.05,416700.0,53.9774,54.1178,53.6079,53.9774,416700.0
2011-11-18 10:00:00,73.08,73.15,72.59,72.79,257600.0,53.9995,54.0513,53.6375,53.7853,257600.0
2011-11-18 10:30:00,72.81,73.14,72.8,72.98,233400.0,53.8,54.0439,53.7926,53.9256,233400.0
2011-11-18 11:00:00,72.98,73.1,72.81,72.97,158300.0,53.9256,54.0143,53.8,53.9183,158300.0
2011-11-18 11:30:00,72.98,73.05,72.76,72.9,107500.0,53.9256,53.9774,53.7631,53.8665,107500.0
2011-11-18 12:00:00,72.91,72.92,72.54,72.85,125500.0,53.8739,53.8813,53.6005,53.8296,125500.0
2011-11-18 12:30:00,72.86,73.11,72.81,72.97,89100.0,53.837,54.0217,53.8,53.9183,89100.0
2011-11-18 13:00:00,72.95,73.17,72.94,73.05,122600.0,53.9035,54.066,53.8961,53.9774,122600.0
2011-11-18 13:30:00,73.06,73.47,73.05,73.38,118300.0,53.9848,54.2877,53.9774,54.2212,118300.0
2011-11-18 14:00:00,73.37,73.66,73.26,73.34,156800.0,54.2138,54.4281,54.1325,54.1917,156800.0
2011-11-18 14:30:00,73.35,73.44,73.16,73.25,176600.0,54.199,54.2655,54.0586,54.1252,176600.0
2011-11-18 15:00:00,73.25,73.46,73.18,73.22,417500.0,54.1252,54.2803,54.0734,54.103,417500.0
2011-11-18 15:30:00,73.23,73.48,73.17,73.29,405200.0,54.1104,54.2951,54.066,54.1547,405200.0
2011-11-21 09:30:00,72.35,72.74,71.9,71.91,291700.0,53.4601,53.7483,53.1276,53.135,291700.0
2011-11-21 10:00:00,71.94,72.08,71.57,71.82,281000.0,53.1572,53.2606,52.8838,53.0685,281000.0
2011-11-21 10:30:00,71.83,71.86,71.25,71.29,223400.0,53.0759,53.0981,52.6473,52.6769,223400.0
2011-11-21 11:00:00,71.3,71.64,71.13,71.63,162900.0,52.6843,52.9355,52.5587,52.9281,162900.0
2011-11-21 11:30:00,71.62,71.62,71.13,71.57,114700.0,52.9207,52.9207,52.5587,52.8838,114700.0
2011-11-21 12:00:00,71.57,71.61,71.28,71.3,246800.0,52.8838,52.9133,52.6695,52.6843,246800.0
2011-11-21 12:30:00,71.31,71.6,71.27,71.44,110900.0,52.6917,52.906,52.6621,52.7877,110900.0
2011-11-21 13:00:00,71.44,71.67,71.44,71.54,94600.0,52.7877,52.9577,52.7877,52.8616,94600.0
2011-11-21 13:30:00,71.54,71.64,71.29,71.31,140900.0,52.8616,52.9355,52.6769,52.6917,140900.0
2011-11-21 14:00:00,71.3,71.93,71.25,71.7,162500.0,52.6843,53.1498,52.6473,52.9798,162500.0
2011-11-21 14:30:00,71.7,71.97,71.44,71.45,302800.0,52.9798,53.1793,52.7877,52.7951,302800.0
2011-11-21 15:00:00,71.43,71.78,71.22,71.76,317600.0,52.7803,53.039,52.6252,53.0242,317600.0
2011-11-21 15:30:00,71.74,72.09,71.65,71.69,381400.0,53.0094,53.268,52.9429,52.9725,381400.0
2011-11-22 09:30:00,71.7,72.29,71.26,72.08,223900.0,52.9798,53.4158,52.6547,53.2606,223900.0
2011-11-22 10:00:00,72.06,72.23,71.8,72.17,210100.0,53.2458,53.3715,53.0537,53.3271,210100.0
2011-11-22 10:30:00,72.19,72.25,71.69,71.84,220900.0,53.3419,53.3862,52.9725,53.0833,220900.0
2011-11-22 11:00:00,71.86,71.91,71.61,71.78,137400.0,53.0981,53.135,52.9133,53.039,137400.0
2011-11-22 11:30:00,71.79,71.82,71.55,71.69,154800.0,53.0463,53.0685,52.869,52.9725,154800.0
2011-11-22 12:00:00,71.68,72.13,71.68,71.92,267200.0,52.9651,53.2976,52.9651,53.1424,267200.0
2011-11-22 12:30:00,71.91,72.21,71.83,72.19,136500.0,53.135,53.3567,53.0759,53.3419,136500.0
2011-11-22 13:00:00,72.2,72.38,71.98,72.08,171300.0,53.3493,53.4823,53.1867,53.2606,171300.0
2011-11-22 13:30:00,72.09,72.38,71.87,72.04,119000.0,53.268,53.4823,53.1055,53.2311,119000.0
2011-11-22 14:00:00,72.05,72.25,71.9,71.99,111100.0,53.2385,53.3862,53.1276,53.1941,111100.0
2011-11-22 14:30:00,71.97,72.01,71.59,71.76,168500.0,53.1793,53.2089,52.8986,53.0242,168500.0
2011-11-22 15:00:00,71.74,71.81,71.44,71.58,292200.0,53.0094,53.0611,52.7877,52.8912,292200.0
2011-11-22 15:30:00,71.59,71.84,71.55,71.67,566500.0,52.8986,53.0833,52.869,52.9577,566500.0
2011-11-23 09:30:00,70.95,70.98,70.39,70.39,176200.0,52.4257,52.4478,52.0119,52.0119,176200.0
2011-11-23 10:00:00,70.38,70.75,70.34,70.61,229700.0,52.0045,52.2779,51.9749,52.1744,229700.0
2011-11-23 10:30:00,70.59,70.64,70.4,70.53,225900.0,52.1597,52.1966,52.0193,52.1153,225900.0
2011-11-23 11:00:00,70.53,70.58,70.22,70.22,168500.0,52.1153,52.1523,51.8863,51.8863,168500.0
2011-11-23 11:30:00,70.22,70.42,70.15,70.41,123400.0,51.8863,52.034,51.8345,52.0266,123400.0
2011-11-23 12:00:00,70.41,70.69,70.41,70.47,116400.0,52.0266,52.2335,52.0266,52.071,116400.0
2011-11-23 12:30:00,70.46,70.71,70.36,70.65,86500.0,52.0636,52.2483,51.9897,52.204,86500.0
2011-11-23 13:00:00,70.64,70.69,70.48,70.58,78300.0,52.1966,52.2335,52.0784,52.1523,78300.0
2011-11-23 13:30:00,70.58,70.65,70.33,70.4,88300.0,52.1523,52.204,51.9675,52.0193,88300.0
2011-11-23 14:00:00,70.39,70.51,70.25,70.41,163600.0,52.0119,52.1005,51.9084,52.0266,163600.0
2011-11-23 14:30:00,70.4,70.56,70.36,70.49,150600.0,52.0193,52.1375,51.9897,52.0858,150600.0
2011-11-23 15:00:00,70.47,70.83,70.43,70.64,298800.0,52.071,52.337,52.0414,52.1966,298800.0
2011-11-23 15:30:00,70.65,71.05,70.38,70.4,423100.0,52.204,52.4995,52.0045,52.0193,423100.0
2011-11-25 09:30:00,70.28,70.77,70.0,70.46,196100.0,51.9306,52.2927,51.7237,52.0636,196100.0
2011-11-25 10:00:00,70.45,70.79,70.44,70.74,187700.0,52.0562,52.3074,52.0488,52.2705,187700.0
2011-11-25 10:30:00,70.75,71.0,70.67,70.91,170300.0,52.2779,52.4626,52.2188,52.3961,170300.0
2011-11-25 11:00:00,70.92,71.2,70.85,70.96,138300.0,52.4035,52.6104,52.3518,52.433,138300.0
2011-11-25 11:30:00,70.96,71.0,70.68,70.68,202900.0,52.433,52.4626,52.2262,52.2262,202900.0
2011-11-25 12:00:00,70.68,70.81,70.47,70.55,238300.0,52.2262,52.3222,52.071,52.1301,238300.0
2011-11-25 12:30:00,70.55,70.84,70.42,70.46,303700.0,52.1301,52.3444,52.034,52.0636,303700.0
2011-11-28 09:30:00,72.75,73.14,72.43,73.11,349200.0,53.7557,54.0439,53.5192,54.0217,349200.0
2011-11-28 10:00:00,73.09,73.16,72.75,72.81,320400.0,54.0069,54.0586,53.7557,53.8,320400.0
2011-11-28 10:30:00,72.83,73.09,72.83,72.94,141700.0,53.8148,54.0069,53.8148,53.8961,141700.0
2011-11-28 11:00:00,72.94,73.2,72.79,73.0,145500.0,53.8961,54.0882,53.7853,53.9404,145500.0
2011-11-28 11:30:00,73.0,73.05,72.62,72.65,104100.0,53.9404,53.9774,53.6596,53.6818,104100.0
2011-11-28 12:00:00,72.66,72.8,72.63,72.77,177100.0,53.6892,53.7926,53.667,53.7705,177100.0
2011-11-28 12:30:00,72.77,72.82,72.61,72.68,182800.0,53.7705,53.8074,53.6522,53.704,182800.0
2011-11-28 13:00:00,72.68,72.92,72.61,72.9,93400.0,53.704,53.8813,53.6522,53.8665,93400.0
2011-11-28 13:30:00,72.92,73.02,72.7,72.81,124300.0,53.8813,53.9552,53.7188,53.8,124300.0
2011-11-28 14:00:00,72.79,72.98,72.72,72.78,129500.0,53.7853,53.9256,53.7335,53.7779,129500.0
2011-11-28 14:30:00,72.79,72.89,72.61,72.7,220700.0,53.7853,53.8591,53.6522,53.7188,220700.0
2011-11-28 15:00:00,72.71,72.86,72.37,72.72,299900.0,53.7261,53.837,53.4749,53.7335,299900.0
2011-11-28 15:30:00,72.71,73.06,72.54,73.04,550300.0,53.7261,53.9848,53.6005,53.97,550300.0
2011-11-29 09:30:00,73.14,73.45,73.0,73.4,250100.0,54.0439,54.2729,53.9404,54.236,250100.0
2011-11-29 10:00:00,73.46,74.23,73.43,74.03,351200.0,54.2803,54.8493,54.2582,54.7015,351200.0
2011-11-29 10:30:00,74.04,74.21,73.92,74.02,291300.0,54.7089,54.8345,54.6202,54.6941,291300.0
2011-11-29 11:00:00,74.01,74.09,73.59,73.78,234300.0,54.6867,54.7458,54.3764,54.5168,234300.0
2011-11-29 11:30:00,73.78,74.0,73.67,73.78,154000.0,54.5168,54.6793,54.4355,54.5168,154000.0
2011-11-29 12:00:00,73.78,74.02,73.7,73.89,103100.0,54.5168,54.6941,54.4577,54.5981,103100.0
2011-11-29 12:30:00,73.88,73.88,73.47,73.6,90900.0,54.5907,54.5907,54.2877,54.3838,90900.0
2011-11-29 13:00:00,73.6,73.69,73.38,73.58,79500.0,54.3838,54.4503,54.2212,54.369,79500.0
2011-11-29 13:30:00,73.57,73.62,73.16,73.2,131100.0,54.3616,54.3985,54.0586,54.0882,131100.0
2011-11-29 14:00:00,73.19,73.21,72.94,73.18,161500.0,54.0808,54.0956,53.8961,54.0734,161500.0
2011-11-29 14:30:00,73.19,73.28,72.94,73.03,185700.0,54.0808,54.1473,53.8961,53.9626,185700.0
2011-11-29 15:00:00,73.03,73.42,72.99,73.1,243600.0,53.9626,54.2508,53.933,54.0143,243600.0
2011-11-29 15:30:00,73.11,73.37,72.93,72.99,570700.0,54.0217,54.2138,53.8887,53.933,570700.0
2011-11-30 09:30:00,75.17,76.0,75.06,75.99,337900.0,55.5439,56.1572,55.4626,56.1498,337900.0
2011-11-30 10:00:00,75.99,76.0,75.43,75.56,303100.0,56.1498,56.1572,55.736,55.832,303100.0
2011-11-30 10:30:00,75.54,75.69,75.46,75.5,216400.0,55.8173,55.9281,55.7581,55.7877,216400.0
2011-11-30 11:00:00,75.5,75.73,75.39,75.65,255200.0,55.7877,55.9576,55.7064,55.8985,255200.0
2011-11-30 11:30:00,75.64,75.8,75.6,75.8,154600.0,55.8911,56.0094,55.8616,56.0094,154600.0
2011-11-30 12:00:00,75.8,75.81,75.63,75.72,124100.0,56.0094,56.0168,55.8838,55.9503,124100.0
2011-11-30 12:30:00,75.71,75.84,75.68,75.83,120300.0,55.9429,56.0389,55.9207,56.0315,120300.0
2011-11-30 13:00:00,75.83,75.83,75.7,75.7,97300.0,56.0315,56.0315,55.9355,55.9355,97300.0
2011-11-30 13:30:00,75.69,75.8,75.4,75.41,103000.0,55.9281,56.0094,55.7138,55.7212,103000.0
2011-11-30 14:00:00,75.42,75.53,75.06,75.06,185300.0,55.7286,55.8099,55.4626,55.4626,185300.0
2011-11-30 14:30:00,75.08,75.27,74.74,74.8,224900.0,55.4774,55.6177,55.2261,55.2705,224900.0
2011-11-30 15:00:00,74.81,75.17,74.76,75.01,229200.0,55.2779,55.5439,55.2409,55.4256,229200.0
2011-11-30 15:30:00,75.0,75.56,74.94,75.45,541400.0,55.4182,55.832,55.3739,55.7508,541400.0
2011-12-01 09:30:00,75.19,75.45,74.66,74.89,256900.0,55.5586,55.7508,55.167,55.337,256900.0
2011-12-01 10:00:00,74.88,75.07,74.61,74.81,156900.0,55.3296,55.47,55.1301,55.2779,156900.0
2011-12-01 10:30:00,74.83,74.99,74.56,74.9,206900.0,55.2926,55.4109,55.0931,55.3444,206900.0
2011-12-01 11:00:00,74.92,75.17,74.92,75.02,192000.0,55.3591,55.5439,55.3591,55.433,192000.0
2011-12-01 11:30:00,75.02,75.19,74.89,75.13,144700.0,55.433,55.5586,55.337,55.5143,144700.0
2011-12-01 12:00:00,75.14,75.26,74.97,75.26,151100.0,55.5217,55.6104,55.3961,55.6104,151100.0
2011-12-01 12:30:00,75.25,75.36,74.82,74.83,161700.0,55.603,55.6843,55.2852,55.2926,161700.0
2011-12-01 13:00:00,74.81,75.24,74.81,75.23,157200.0,55.2779,55.5956,55.2779,55.5882,157200.0
2011-12-01 13:30:00,75.21,75.31,75.1,75.19,190700.0,55.5734,55.6473,55.4921,55.5586,190700.0
2011-12-01 14:00:00,75.22,75.24,75.05,75.09,118200.0,55.5808,55.5956,55.4552,55.4847,118200.0
2011-12-01 14:30:00,75.11,75.22,74.99,75.0,181800.0,55.4995,55.5808,55.4109,55.4182,181800.0
2011-12-01 15:00:00,74.99,75.07,74.9,74.99,277700.0,55.4109,55.47,55.3444,55.4109,277700.0
2011-12-01 15:30:00,74.99,75.04,74.64,74.79,391800.0,55.4109,55.4478,55.1522,55.2631,391800.0
2011-12-02 09:30:00,75.2,75.78,75.2,75.78,247700.0,55.566,55.9946,55.566,55.9946,247700.0
2011-12-02 10:00:00,75.78,75.93,75.68,75.93,219900.0,55.9946,56.1054,55.9207,56.1054,219900.0
2011-12-02 10:30:00,75.93,75.98,75.83,75.94,170500.0,56.1054,56.1424,56.0315,56.1128,170500.0
2011-12-02 11:00:00,75.95,75.97,75.37,75.49,143400.0,56.1202,56.135,55.6916,55.7803,143400.0
2011-12-02 11:30:00,75.51,75.66,75.22,75.55,114600.0,55.7951,55.9059,55.5808,55.8246,114600.0
2011-12-02 12:00:00,75.57,75.7,75.42,75.6,107700.0,55.8394,55.9355,55.7286,55.8616,107700.0
2011-12-02 12:30:00,75.62,75.83,75.54,75.68,88000.0,55.8764,56.0315,55.8173,55.9207,88000.0
2011-12-02 13:00:00,75.68,75.71,75.35,75.45,143400.0,55.9207,55.9429,55.6769,55.7508,143400.0
2011-12-02 13:30:00,75.45,75.7,75.37,75.59,97200.0,55.7508,55.9355,55.6916,55.8542,97200.0
2011-12-02 14:00:00,75.59,75.68,75.31,75.6,163900.0,55.8542,55.9207,55.6473,55.8616,163900.0
2011-12-02 14:30:00,75.59,75.6,75.14,75.16,159200.0,55.8542,55.8616,55.5217,55.5365,159200.0
2011-12-02 15:00:00,75.16,75.31,75.04,75.13,185000.0,55.5365,55.6473,55.4478,55.5143,185000.0
2011-12-02 15:30:00,75.13,75.33,74.85,75.02,363000.0,55.5143,55.6621,55.3074,55.433,363000.0
2011-12-05 09:30:00,75.82,76.3,75.82,76.3,215700.0,56.0242,56.3788,56.0242,56.3788,215700.0
2011-12-05 10:00:00,76.26,76.34,75.96,76.13,197200.0,56.3493,56.4084,56.1276,56.2532,197200.0
2011-12-05 10:30:00,76.14,76.26,76.02,76.23,108300.0,56.2606,56.3493,56.1719,56.3271,108300.0
2011-12-05 11:00:00,76.25,76.44,76.17,76.41,133300.0,56.3419,56.4823,56.2828,56.4601,133300.0
2011-12-05 11:30:00,76.41,76.49,76.3,76.42,87300.0,56.4601,56.5192,56.3788,56.4675,87300.0
2011-12-05 12:00:00,76.41,76.45,76.23,76.3,84700.0,56.4601,56.4897,56.3271,56.3788,84700.0
2011-12-05 12:30:00,76.31,76.44,76.24,76.29,70100.0,56.3862,56.4823,56.3345,56.3714,70100.0
2011-12-05 13:00:00,76.29,76.34,76.19,76.22,70600.0,56.3714,56.4084,56.2975,56.3197,70600.0
2011-12-05 13:30:00,76.22,76.3,75.73,75.79,157600.0,56.3197,56.3788,55.9576,56.002,157600.0
2011-12-05 14:00:00,75.78,75.86,75.59,75.81,115100.0,55.9946,56.0537,55.8542,56.0168,115100.0
2011-12-05 14:30:00,75.82,76.04,75.67,75.95,96300.0,56.0242,56.1867,55.9133,56.1202,96300.0
2011-12-05 15:00:00,75.96,76.03,75.24,75.24,216000.0,56.1276,56.1793,55.5956,55.5956,216000.0
2011-12-05 15:30:00,75.24,75.76,75.13,75.75,357100.0,55.5956,55.9798,55.5143,55.9724,357100.0
2011-12-06 09:30:00,75.79,76.08,74.78,74.9,211900.0,56.002,56.2163,55.2557,55.3444,211900.0
2011-12-06 10:00:00,74.89,75.15,74.76,74.87,188800.0,55.337,55.5291,55.2409,55.3222,188800.0
2011-12-06 10:30:00,74.87,74.98,74.5,74.57,163900.0,55.3222,55.4035,55.0488,55.1005,163900.0
2011-12-06 11:00:00,74.57,74.63,74.36,74.38,132300.0,55.1005,55.1448,54.9453,54.9601,132300.0
2011-12-06 11:30:00,74.39,74.62,74.22,74.61,136700.0,54.9675,55.1375,54.8419,55.1301,136700.0
2011-12-06 12:00:00,74.6,74.67,74.28,74.31,96100.0,55.1227,55.1744,54.8862,54.9084,96100.0
2011-12-06 12:30:00,74.32,74.47,74.23,74.36,88100.0,54.9158,55.0266,54.8493,54.9453,88100.0
2011-12-06 13:00:00,74.35,74.71,74.35,74.68,116300.0,54.938,55.204,54.938,55.1818,116300.0
2011-12-06 13:30:00,74.69,74.74,74.45,74.5,141800.0,55.1892,55.2261,55.0118,55.0488,141800.0
2011-12-06 14:00:00,74.51,74.77,74.43,74.76,137200.0,55.0562,55.2483,54.9971,55.2409,137200.0
2011-12-06 14:30:00,74.76,75.31,74.76,75.21,301600.0,55.2409,55.6473,55.2409,55.5734,301600.0
2011-12-06 15:00:00,75.22,75.4,74.99,75.0,167300.0,55.5808,55.7138,55.4109,55.4182,167300.0
2011-12-06 15:30:00,74.99,75.08,74.85,74.86,320100.0,55.4109,55.4774,55.3074,55.3148,320100.0
2011-12-07 09:30:00,74.52,74.81,74.0,74.28,141600.0,55.0636,55.2779,54.6793,54.8862,141600.0
2011-12-07 10:00:00,74.27,74.41,74.01,74.09,104800.0,54.8788,54.9823,54.6867,54.7458,104800.0
2011-12-07 10:30:00,74.1,74.47,74.03,74.46,126400.0,54.7532,55.0266,54.7015,55.0192,126400.0
2011-12-07 11:00:00,74.47,74.47,74.28,74.4,132900.0,55.0266,55.0266,54.8862,54.9749,132900.0
2011-12-07 11:30:00,74.41,74.65,74.39,74.65,54400.0,54.9823,55.1596,54.9675,55.1596,54400.0
2011-12-07 12:00:00,74.63,74.85,74.56,74.84,57400.0,55.1448,55.3074,55.0931,55.3,57400.0
2011-12-07 12:30:00,74.83,74.85,74.7,74.7,55600.0,55.2926,55.3074,55.1966,55.1966,55600.0
2011-12-07 13:00:00,74.72,74.78,74.52,74.72,57000.0,55.2113,55.2557,55.0636,55.2113,57000.0
2011-12-07 13:30:00,74.7,74.73,74.27,74.27,60700.0,55.1966,55.2187,54.8788,54.8788,60700.0
2011-12-07 14:00:00,74.26,74.29,74.13,74.25,151700.0,54.8715,54.8936,54.7754,54.8641,151700.0
2011-12-07 14:30:00,74.26,74.36,74.15,74.31,170200.0,54.8715,54.9453,54.7902,54.9084,170200.0
2011-12-07 15:00:00,74.31,74.76,74.18,74.68,190600.0,54.9084,55.2409,54.8123,55.1818,190600.0
2011-12-07 15:30:00,74.7,75.26,74.63,74.75,508300.0,55.1966,55.6104,55.1448,55.2335,508300.0
2011-12-08 09:30:00,74.14,74.46,73.94,74.44,217400.0,54.7828,55.0192,54.635,55.0045,217400.0
2011-12-08 10:00:00,74.44,74.52,74.02,74.03,159200.0,55.0045,55.0636,54.6941,54.7015,159200.0
2011-12-08 10:30:00,74.03,74.36,74.02,74.1,130900.0,54.7015,54.9453,54.6941,54.7532,130900.0
2011-12-08 11:00:00,74.05,74.16,73.75,73.81,122100.0,54.7163,54.7976,54.4946,54.5389,122100.0
2011-12-08 11:30:00,73.82,73.96,73.7,73.96,93100.0,54.5463,54.6498,54.4577,54.6498,93100.0
2011-12-08 12:00:00,73.95,74.18,73.78,73.94,84200.0,54.6424,54.8123,54.5168,54.635,84200.0
2011-12-08 12:30:00,73.93,73.93,73.5,73.55,76800.0,54.6276,54.6276,54.3099,54.3468,76800.0
2011-12-08 13:00:00,73.55,73.56,73.21,73.43,115300.0,54.3468,54.3542,54.0956,54.2582,115300.0
2011-12-08 13:30:00,73.43,73.66,73.32,73.62,77600.0,54.2582,54.4281,54.1769,54.3985,77600.0
2011-12-08 14:00:00,73.61,73.69,73.37,73.57,103200.0,54.3912,54.4503,54.2138,54.3616,103200.0
2011-12-08 14:30:00,73.56,73.62,73.23,73.27,157000.0,54.3542,54.3985,54.1104,54.1399,157000.0
2011-12-08 15:00:00,73.27,73.67,73.17,73.59,193900.0,54.1399,54.4355,54.066,54.3764,193900.0
2011-12-08 15:30:00,73.6,73.8,72.84,73.06,621400.0,54.3838,54.5316,53.8222,53.9848,621400.0
2011-12-09 09:30:00,73.41,73.5,73.08,73.17,264300.0,54.2434,54.3099,53.9995,54.066,264300.0
2011-12-09 10:00:00,73.16,73.44,73.0,73.06,191800.0,54.0586,54.2655,53.9404,53.9848,191800.0
2011-12-09 10:30:00,73.06,73.24,72.85,73.11,219600.0,53.9848,54.1178,53.8296,54.0217,219600.0
2011-12-09 11:00:00,73.12,73.85,73.09,73.69,179700.0,54.0291,54.5685,54.0069,54.4503,179700.0
2011-12-09 11:30:00,73.69,73.79,73.52,73.55,110100.0,54.4503,54.5242,54.3247,54.3468,110100.0
2011-12-09 12:00:00,73.56,73.78,73.49,73.5,101000.0,54.3542,54.5168,54.3025,54.3099,101000.0
2011-12-09 12:30:00,73.51,73.79,73.51,73.67,120100.0,54.3173,54.5242,54.3173,54.4355,120100.0
2011-12-09 13:00:00,73.69,73.82,73.47,73.78,73100.0,54.4503,54.5463,54.2877,54.5168,73100.0
2011-12-09 13:30:00,73.77,73.85,73.72,73.75,89500.0,54.5094,54.5685,54.4724,54.4946,89500.0
2011-12-09 14:00:00,73.75,73.86,73.66,73.86,125800.0,54.4946,54.5759,54.4281,54.5759,125800.0
2011-12-09 14:30:00,73.84,74.07,73.83,73.87,123100.0,54.5611,54.7311,54.5537,54.5833,123100.0
2011-12-09 15:00:00,73.87,73.91,73.68,73.89,140200.0,54.5833,54.6128,54.4429,54.5981,140200.0
2011-12-09 15:30:00,73.88,74.06,73.72,73.79,341400.0,54.5907,54.7237,54.4724,54.5242,341400.0
2011-12-12 09:30:00,73.31,73.56,72.87,73.11,159000.0,54.1695,54.3542,53.8444,54.0217,159000.0
2011-12-12 10:00:00,73.14,73.2,72.83,72.86,98900.0,54.0439,54.0882,53.8148,53.837,98900.0
2011-12-12 10:30:00,72.85,72.96,72.75,72.93,109700.0,53.8296,53.9109,53.7557,53.8887,109700.0
2011-12-12 11:00:00,72.91,73.0,72.58,72.6,110500.0,53.8739,53.9404,53.6301,53.6449,110500.0
2011-12-12 11:30:00,72.6,72.91,72.42,72.57,106200.0,53.6449,53.8739,53.5119,53.6227,106200.0
2011-12-12 12:00:00,72.58,72.69,72.47,72.66,51700.0,53.6301,53.7114,53.5488,53.6892,51700.0
2011-12-12 12:30:00,72.66,72.78,72.64,72.72,58000.0,53.6892,53.7779,53.6744,53.7335,58000.0
2011-12-12 13:00:00,72.7,72.76,72.5,72.68,76400.0,53.7188,53.7631,53.571,53.704,76400.0
2011-12-12 13:30:00,72.69,72.83,72.63,72.69,85000.0,53.7114,53.8148,53.667,53.7114,85000.0
2011-12-12 14:00:00,72.68,72.74,72.46,72.62,76600.0,53.704,53.7483,53.5414,53.6596,76600.0
2011-12-12 14:30:00,72.61,72.67,72.38,72.62,93900.0,53.6522,53.6966,53.4823,53.6596,93900.0
2011-12-12 15:00:00,72.66,72.84,72.48,72.79,117200.0,53.6892,53.8222,53.5562,53.7853,117200.0
2011-12-12 15:30:00,72.78,73.15,72.71,73.06,316200.0,53.7779,54.0513,53.7261,53.9848,316200.0
2011-12-13 09:30:00,73.12,73.79,73.01,73.55,206800.0,54.0291,54.5242,53.9478,54.3468,206800.0
2011-12-13 10:00:00,73.56,73.68,73.11,73.12,99900.0,54.3542,54.4429,54.0217,54.0291,99900.0
2011-12-13 10:30:00,73.12,73.17,72.77,72.9,145900.0,54.0291,54.066,53.7705,53.8665,145900.0
2011-12-13 11:00:00,72.9,72.95,72.69,72.9,97400.0,53.8665,53.9035,53.7114,53.8665,97400.0
2011-12-13 11:30:00,72.88,73.06,72.82,73.03,73100.0,53.8518,53.9848,53.8074,53.9626,73100.0
2011-12-13 12:00:00,73.02,73.06,72.58,72.64,98300.0,53.9552,53.9848,53.6301,53.6744,98300.0
2011-12-13 12:30:00,72.65,72.72,72.56,72.58,154500.0,53.6818,53.7335,53.6153,53.6301,154500.0
2011-12-13 13:00:00,72.58,72.71,72.45,72.62,83600.0,53.6301,53.7261,53.534,53.6596,83600.0
2011-12-13 13:30:00,72.6,72.71,72.48,72.59,60300.0,53.6449,53.7261,53.5562,53.6375,60300.0
2011-12-13 14:00:00,72.61,72.78,72.19,72.48,155900.0,53.6522,53.7779,53.3419,53.5562,155900.0
2011-12-13 14:30:00,72.46,72.46,71.89,71.99,194700.0,53.5414,53.5414,53.1202,53.1941,194700.0
2011-12-13 15:00:00,71.99,72.12,71.5,71.56,311800.0,53.1941,53.2902,52.8321,52.8764,311800.0
2011-12-13 15:30:00,71.56,71.59,71.04,71.4,555300.0,52.8764,52.8986,52.4922,52.7582,555300.0
2011-12-14 09:30:00,70.95,71.06,70.59,70.88,313100.0,52.4257,52.5069,52.1597,52.3739,313100.0
2011-12-14 10:00:00,70.88,70.89,70.18,70.69,308200.0,52.3739,52.3813,51.8567,52.2335,308200.0
2011-12-14 10:30:00,70.69,70.72,70.04,70.07,293600.0,52.2335,52.2557,51.7533,51.7754,293600.0
2011-12-14 11:00:00,70.07,70.19,69.84,69.99,329100.0,51.7754,51.8641,51.6055,51.7163,329100.0
2011-12-14 11:30:00,69.99,70.22,69.91,70.11,165000.0,51.7163,51.8863,51.6572,51.805,165000.0
2011-12-14 12:00:00,70.1,70.24,69.75,69.76,162900.0,51.7976,51.901,51.539,51.5464,162900.0
2011-12-14 12:30:00,69.76,70.02,69.75,69.92,301800.0,51.5464,51.7385,51.539,51.6646,301800.0
2011-12-14 13:00:00,69.92,70.33,69.78,70.25,311000.0,51.6646,51.9675,51.5611,51.9084,311000.0
2011-12-14 13:30:00,70.25,70.29,69.99,70.03,115000.0,51.9084,51.938,51.7163,51.7459,115000.0
2011-12-14 14:00:00,70.03,70.13,69.89,70.04,133800.0,51.7459,51.8198,51.6424,51.7533,133800.0
2011-12-14 14:30:00,70.05,70.2,69.89,70.08,179300.0,51.7606,51.8715,51.6424,51.7828,179300.0
2011-12-14 15:00:00,70.07,70.25,69.92,70.14,328300.0,51.7754,51.9084,51.6646,51.8271,328300.0
2011-12-14 15:30:00,70.13,70.35,70.01,70.01,783500.0,51.8198,51.9823,51.7311,51.7311,783500.0
2011-12-15 09:30:00,71.02,71.04,70.29,70.31,304500.0,52.4774,52.4922,51.938,51.9528,304500.0
2011-12-15 10:00:00,70.36,70.44,69.6,69.81,291700.0,51.9897,52.0488,51.4281,51.5833,291700.0
2011-12-15 10:30:00,69.83,69.84,69.08,69.11,239100.0,51.5981,51.6055,51.0439,51.0661,239100.0
2011-12-15 11:00:00,69.12,69.77,69.11,69.73,278500.0,51.0735,51.5537,51.0661,51.5242,278500.0
2011-12-15 11:30:00,69.71,69.77,69.53,69.76,125500.0,51.5094,51.5537,51.3764,51.5464,125500.0
2011-12-15 12:00:00,69.75,69.89,69.75,69.86,119100.0,51.539,51.6424,51.539,51.6202,119100.0
2011-12-15 12:30:00,69.87,69.92,69.64,69.69,88500.0,51.6276,51.6646,51.4577,51.4946,88500.0
2011-12-15 13:00:00,69.7,69.9,69.7,69.8,74200.0,51.502,51.6498,51.502,51.5759,74200.0
2011-12-15 13:30:00,69.79,69.92,69.59,69.85,138900.0,51.5685,51.6646,51.4207,51.6129,138900.0
2011-12-15 14:00:00,69.86,69.92,69.72,69.73,143600.0,51.6202,51.6646,51.5168,51.5242,143600.0
2011-12-15 14:30:00,69.73,69.76,69.51,69.65,240900.0,51.5242,51.5464,51.3616,51.4651,240900.0
2011-12-15 15:00:00,69.65,69.91,69.61,69.84,175900.0,51.4651,51.6572,51.4355,51.6055,175900.0
2011-12-15 15:30:00,69.86,69.91,69.49,69.65,597200.0,51.6202,51.6572,51.3469,51.4651,597200.0
2011-12-16 09:30:00,70.57,70.72,70.33,70.63,684700.0,52.1449,52.2557,51.9675,52.1892,684700.0
2011-12-16 10:00:00,70.62,70.99,70.48,70.5,256900.0,52.1818,52.4552,52.0784,52.0931,256900.0
2011-12-16 10:30:00,70.5,70.51,70.17,70.25,191300.0,52.0931,52.1005,51.8493,51.9084,191300.0
2011-12-16 11:00:00,70.27,70.35,69.98,70.0,166300.0,51.9232,51.9823,51.7089,51.7237,166300.0
2011-12-16 11:30:00,70.0,70.06,69.57,69.64,156800.0,51.7237,51.768,51.406,51.4577,156800.0
2011-12-16 12:00:00,69.64,69.74,69.57,69.59,242100.0,51.4577,51.5316,51.406,51.4207,242100.0
2011-12-16 12:30:00,69.59,69.72,69.37,69.59,233700.0,51.4207,51.5168,51.2582,51.4207,233700.0
2011-12-16 13:00:00,69.59,69.91,69.56,69.9,220700.0,51.4207,51.6572,51.3986,51.6498,220700.0
2011-12-16 13:30:00,69.9,70.0,69.73,69.78,250700.0,51.6498,51.7237,51.5242,51.5611,250700.0
2011-12-16 14:00:00,69.78,69.83,69.68,69.77,199900.0,51.5611,51.5981,51.4872,51.5537,199900.0
2011-12-16 14:30:00,69.77,70.11,69.7,70.05,204000.0,51.5537,51.805,51.502,51.7606,204000.0
2011-12-16 15:00:00,70.06,70.1,69.83,69.91,230000.0,51.768,51.7976,51.5981,51.6572,230000.0
2011-12-16 15:30:00,69.91,70.08,69.83,69.87,869600.0,51.6572,51.7828,51.5981,51.6276,869600.0
2011-12-19 09:30:00,70.19,70.77,70.15,70.37,247400.0,51.8641,52.2927,51.8345,51.9971,247400.0
2011-12-19 10:00:00,70.38,70.53,70.32,70.38,257200.0,52.0045,52.1153,51.9601,52.0045,257200.0
2011-12-19 10:30:00,70.39,70.58,70.18,70.2,209600.0,52.0119,52.1523,51.8567,51.8715,209600.0
2011-12-19 11:00:00,70.18,70.2,69.93,70.08,181500.0,51.8567,51.8715,51.672,51.7828,181500.0
2011-12-19 11:30:00,70.07,70.12,69.9,69.93,300800.0,51.7754,51.8124,51.6498,51.672,300800.0
2011-12-19 12:00:00,69.9,70.15,69.9,70.07,233200.0,51.6498,51.8345,51.6498,51.7754,233200.0
2011-12-19 12:30:00,70.07,70.14,70.01,70.1,228000.0,51.7754,51.8271,51.7311,51.7976,228000.0
2011-12-19 13:00:00,70.09,70.1,69.97,70.03,143800.0,51.7902,51.7976,51.7015,51.7459,143800.0
2011-12-19 13:30:00,70.03,70.1,69.98,70.01,216700.0,51.7459,51.7976,51.7089,51.7311,216700.0
2011-12-19 14:00:00,70.01,70.04,69.78,69.86,147300.0,51.7311,51.7533,51.5611,51.6202,147300.0
2011-12-19 14:30:00,69.87,69.99,69.79,69.92,241500.0,51.6276,51.7163,51.5685,51.6646,241500.0
2011-12-19 15:00:00,69.91,69.94,69.24,69.24,496300.0,51.6572,51.6794,51.1621,51.1621,496300.0
2011-12-19 15:30:00,69.24,69.3,69.04,69.2,729900.0,51.1621,51.2065,51.0143,51.1326,729900.0
2011-12-20 09:30:00,70.2,71.24,70.2,70.7,297600.0,51.8715,52.6399,51.8715,52.2409,297600.0
2011-12-20 10:00:00,70.71,70.87,70.34,70.77,226600.0,52.2483,52.3665,51.9749,52.2927,226600.0
2011-12-20 10:30:00,70.77,70.8,70.56,70.69,170600.0,52.2927,52.3148,52.1375,52.2335,170600.0
2011-12-20 11:00:00,70.71,70.75,70.55,70.55,139500.0,52.2483,52.2779,52.1301,52.1301,139500.0
2011-12-20 11:30:00,70.57,70.61,70.36,70.45,87400.0,52.1449,52.1744,51.9897,52.0562,87400.0
2011-12-20 12:00:00,70.47,70.47,70.2,70.39,98300.0,52.071,52.071,51.8715,52.0119,98300.0
2011-12-20 12:30:00,70.38,70.46,70.26,70.43,69300.0,52.0045,52.0636,51.9158,52.0414,69300.0
2011-12-20 13:00:00,70.43,70.64,70.43,70.58,83700.0,52.0414,52.1966,52.0414,52.1523,83700.0
2011-12-20 13:30:00,70.58,70.65,70.5,70.55,87100.0,52.1523,52.204,52.0931,52.1301,87100.0
2011-12-20 14:00:00,70.55,70.79,70.5,70.69,92700.0,52.1301,52.3074,52.0931,52.2335,92700.0
2011-12-20 14:30:00,70.69,70.76,70.6,70.74,135100.0,52.2335,52.2853,52.167,52.2705,135100.0
2011-12-20 15:00:00,70.74,70.95,70.68,70.87,128300.0,52.2705,52.4257,52.2262,52.3665,128300.0
2011-12-20 15:30:00,70.87,71.12,70.79,70.86,355600.0,52.3665,52.5513,52.3074,52.3592,355600.0
2011-12-21 09:30:00,70.65,70.98,70.33,70.45,149200.0,52.204,52.4478,51.9675,52.0562,149200.0
2011-12-21 10:00:00,70.44,70.94,70.23,70.84,165400.0,52.0488,52.4183,51.8936,52.3444,165400.0
2011-12-21 10:30:00,70.84,71.03,70.51,70.56,72300.0,52.3444,52.4848,52.1005,52.1375,72300.0
2011-12-21 11:00:00,70.57,70.59,70.3,70.37,118900.0,52.1449,52.1597,51.9454,51.9971,118900.0
2011-12-21 11:30:00,70.37,70.6,70.34,70.57,71800.0,51.9971,52.167,51.9749,52.1449,71800.0
2011-12-21 12:00:00,70.6,70.64,70.26,70.33,102100.0,52.167,52.1966,51.9158,51.9675,102100.0
2011-12-21 12:30:00,70.33,70.63,70.32,70.61,64200.0,51.9675,52.1892,51.9601,52.1744,64200.0
2011-12-21 13:00:00,70.63,70.79,70.61,70.67,44600.0,52.1892,52.3074,52.1744,52.2188,44600.0
2011-12-21 13:30:00,70.67,70.91,70.57,70.89,62800.0,52.2188,52.3961,52.1449,52.3813,62800.0
2011-12-21 14:00:00,70.9,71.2,70.86,71.09,120800.0,52.3887,52.6104,52.3592,52.5291,120800.0
2011-12-21 14:30:00,71.09,71.29,70.97,71.25,135400.0,52.5291,52.6769,52.4404,52.6473,135400.0
2011-12-21 15:00:00,71.25,71.55,71.17,71.44,274200.0,52.6473,52.869,52.5882,52.7877,274200.0
2011-12-21 15:30:00,71.46,71.84,71.46,71.61,428700.0,52.8025,53.0833,52.8025,52.9133,428700.0
2011-12-22 09:30:00,72.0,72.22,71.58,72.04,161200.0,53.2015,53.3641,52.8912,53.2311,161200.0
2011-12-22 10:00:00,72.05,72.13,71.71,71.85,124900.0,53.2385,53.2976,52.9872,53.0907,124900.0
2011-12-22 10:30:00,71.85,71.93,71.66,71.83,105000.0,53.0907,53.1498,52.9503,53.0759,105000.0
2011-12-22 11:00:00,71.83,71.94,71.76,71.85,87200.0,53.0759,53.1572,53.0242,53.0907,87200.0
2011-12-22 11:30:00,71.85,71.97,71.76,71.87,64800.0,53.0907,53.1793,53.0242,53.1055,64800.0
2011-12-22 12:00:00,71.86,72.16,71.84,72.16,72200.0,53.0981,53.3197,53.0833,53.3197,72200.0
2011-12-22 12:30:00,72.15,72.17,72.03,72.13,60600.0,53.3124,53.3271,53.2237,53.2976,60600.0
2011-12-22 13:00:00,72.14,72.26,72.03,72.25,75000.0,53.305,53.3936,53.2237,53.3862,75000.0
2011-12-22 13:30:00,72.24,72.3,72.13,72.24,84000.0,53.3789,53.4232,53.2976,53.3789,84000.0
2011-12-22 14:00:00,72.24,72.28,72.15,72.2,80800.0,53.3789,53.4084,53.3124,53.3493,80800.0
2011-12-22 14:30:00,72.21,72.26,72.12,72.15,86800.0,53.3567,53.3936,53.2902,53.3124,86800.0
2011-12-22 15:00:00,72.15,72.32,72.08,72.29,111300.0,53.3124,53.438,53.2606,53.4158,111300.0
2011-12-22 15:30:00,72.28,72.34,72.06,72.28,234000.0,53.4084,53.4527,53.2458,53.4084,234000.0
2011-12-23 09:30:00,72.38,72.53,72.13,72.25,138100.0,53.4823,53.5931,53.2976,53.3862,138100.0
2011-12-23 10:00:00,72.25,72.48,72.2,72.21,73600.0,53.3862,53.5562,53.3493,53.3567,73600.0
2011-12-23 10:30:00,72.21,72.29,72.12,72.21,62900.0,53.3567,53.4158,53.2902,53.3567,62900.0
2011-12-23 11:00:00,72.23,72.45,72.23,72.44,59800.0,53.3715,53.534,53.3715,53.5266,59800.0
2011-12-23 11:30:00,72.46,72.72,72.45,72.7,36700.0,53.5414,53.7335,53.534,53.7188,36700.0
2011-12-23 12:00:00,72.7,72.92,72.63,72.83,43900.0,53.7188,53.8813,53.667,53.8148,43900.0
2011-12-23 12:30:00,72.83,72.97,72.75,72.81,52100.0,53.8148,53.9183,53.7557,53.8,52100.0
2011-12-23 13:00:00,72.81,72.81,72.64,72.74,34400.0,53.8,53.8,53.6744,53.7483,34400.0
2011-12-23 13:30:00,72.74,72.82,72.71,72.77,30300.0,53.7483,53.8074,53.7261,53.7705,30300.0
2011-12-23 14:00:00,72.77,72.79,72.6,72.63,44900.0,53.7705,53.7853,53.6449,53.667,44900.0
2011-12-23 14:30:00,72.62,72.72,72.62,72.66,35000.0,53.6596,53.7335,53.6596,53.6892,35000.0
2011-12-23 15:00:00,72.66,72.73,72.6,72.6,60900.0,53.6892,53.7409,53.6449,53.6449,60900.0
2011-12-23 15:30:00,72.6,72.78,72.57,72.73,164900.0,53.6449,53.7779,53.6227,53.7409,164900.0
2011-12-27 09:30:00,72.77,73.23,72.53,73.0,63800.0,53.7705,54.1104,53.5931,53.9404,63800.0
2011-12-27 10:00:00,73.05,73.21,72.96,73.09,59100.0,53.9774,54.0956,53.9109,54.0069,59100.0
2011-12-27 10:30:00,73.08,73.08,72.53,72.57,48500.0,53.9995,53.9995,53.5931,53.6227,48500.0
2011-12-27 11:00:00,72.58,72.96,72.47,72.96,50400.0,53.6301,53.9109,53.5488,53.9109,50400.0
2011-12-27 11:30:00,72.96,73.01,72.83,72.85,25100.0,53.9109,53.9478,53.8148,53.8296,25100.0
2011-12-27 12:00:00,72.87,72.97,72.85,72.96,31000.0,53.8444,53.9183,53.8296,53.9109,31000.0
2011-12-27 12:30:00,72.96,72.96,72.78,72.81,25800.0,53.9109,53.9109,53.7779,53.8,25800.0
2011-12-27 13:00:00,72.8,72.8,72.67,72.69,24400.0,53.7926,53.7926,53.6966,53.7114,24400.0
2011-12-27 13:30:00,72.69,72.96,72.69,72.95,26900.0,53.7114,53.9109,53.7114,53.9035,26900.0
2011-12-27 14:00:00,72.97,73.0,72.79,72.84,32500.0,53.9183,53.9404,53.7853,53.8222,32500.0
2011-12-27 14:30:00,72.85,73.01,72.77,73.01,46500.0,53.8296,53.9478,53.7705,53.9478,46500.0
2011-12-27 15:00:00,73.02,73.05,72.76,72.85,52000.0,53.9552,53.9774,53.7631,53.8296,52000.0
2011-12-27 15:30:00,72.85,72.89,72.71,72.79,122200.0,53.8296,53.8591,53.7261,53.7853,122200.0
2011-12-28 09:30:00,73.01,73.13,72.57,72.74,115000.0,53.9478,54.0365,53.6227,53.7483,115000.0
2011-12-28 10:00:00,72.74,72.85,72.19,72.28,92300.0,53.7483,53.8296,53.3419,53.4084,92300.0
2011-12-28 10:30:00,72.29,72.38,72.14,72.23,45700.0,53.4158,53.4823,53.305,53.3715,45700.0
2011-12-28 11:00:00,72.23,72.28,71.87,71.9,87300.0,53.3715,53.4084,53.1055,53.1276,87300.0
2011-12-28 11:30:00,71.89,71.96,71.75,71.95,78300.0,53.1202,53.172,53.0168,53.1646,78300.0
2011-12-28 12:00:00,71.97,72.08,71.88,72.08,43400.0,53.1793,53.2606,53.1128,53.2606,43400.0
2011-12-28 12:30:00,72.09,72.21,71.86,71.89,67900.0,53.268,53.3567,53.0981,53.1202,67900.0
2011-12-28 13:00:00,71.88,72.01,71.73,71.82,77400.0,53.1128,53.2089,53.002,53.0685,77400.0
2011-12-28 13:30:00,71.83,71.91,71.72,71.88,66800.0,53.0759,53.135,52.9946,53.1128,66800.0
2011-12-28 14:00:00,71.88,71.88,71.6,71.8,138800.0,53.1128,53.1128,52.906,53.0537,138800.0
2011-12-28 14:30:00,71.79,71.83,71.53,71.66,67500.0,53.0463,53.0759,52.8542,52.9503,67500.0
2011-12-28 15:00:00,71.65,71.87,71.63,71.75,81900.0,52.9429,53.1055,52.9281,53.0168,81900.0
2011-12-28 15:30:00,71.75,71.95,71.69,71.79,185600.0,53.0168,53.1646,52.9725,53.0463,185600.0
2011-12-29 09:30:00,71.8,72.35,71.8,72.27,106800.0,53.0537,53.4601,53.0537,53.401,106800.0
2011-12-29 10:00:00,72.31,72.53,72.28,72.5,80700.0,53.4306,53.5931,53.4084,53.571,80700.0
2011-12-29 10:30:00,72.48,72.71,72.47,72.62,101200.0,53.5562,53.7261,53.5488,53.6596,101200.0
2011-12-29 11:00:00,72.62,72.79,72.57,72.78,105700.0,53.6596,53.7853,53.6227,53.7779,105700.0
2011-12-29 11:30:00,72.77,72.85,72.72,72.82,65200.0,53.7705,53.8296,53.7335,53.8074,65200.0
2011-12-29 12:00:00,72.82,72.84,72.53,72.53,49400.0,53.8074,53.8222,53.5931,53.5931,49400.0
2011-12-29 12:30:00,72.53,72.59,72.37,72.56,47000.0,53.5931,53.6375,53.4749,53.6153,47000.0
2011-12-29 13:00:00,72.55,72.75,72.53,72.72,54900.0,53.6079,53.7557,53.5931,53.7335,54900.0
2011-12-29 13:30:00,72.73,72.83,72.66,72.71,50800.0,53.7409,53.8148,53.6892,53.7261,50800.0
2011-12-29 14:00:00,72.74,72.83,72.65,72.78,51200.0,53.7483,53.8148,53.6818,53.7779,51200.0
2011-12-29 14:30:00,72.78,72.85,72.71,72.78,70900.0,53.7779,53.8296,53.7261,53.7779,70900.0
2011-12-29 15:00:00,72.76,72.92,72.72,72.78,92900.0,53.7631,53.8813,53.7335,53.7779,92900.0
2011-12-29 15:30:00,72.78,72.93,72.74,72.81,238400.0,53.7779,53.8887,53.7483,53.8,238400.0
2011-12-30 09:30:00,72.85,73.27,72.67,73.07,81800.0,53.8296,54.1399,53.6966,53.9921,81800.0
2011-12-30 10:00:00,73.08,73.22,73.01,73.19,64900.0,53.9995,54.103,53.9478,54.0808,64900.0
2011-12-30 10:30:00,73.2,73.34,73.18,73.27,54500.0,54.0882,54.1917,54.0734,54.1399,54500.0
2011-12-30 11:00:00,73.26,73.35,73.15,73.21,64100.0,54.1325,54.199,54.0513,54.0956,64100.0
2011-12-30 11:30:00,73.2,73.36,73.18,73.26,47900.0,54.0882,54.2064,54.0734,54.1325,47900.0
2011-12-30 12:00:00,73.25,73.28,73.14,73.17,62800.0,54.1252,54.1473,54.0439,54.066,62800.0
2011-12-30 12:30:00,73.16,73.21,73.13,73.2,73800.0,54.0586,54.0956,54.0365,54.0882,73800.0
2011-12-30 13:00:00,73.19,73.28,73.16,73.21,68200.0,54.0808,54.1473,54.0586,54.0956,68200.0
2011-12-30 13:30:00,73.23,73.26,73.12,73.12,30200.0,54.1104,54.1325,54.0291,54.0291,30200.0
2011-12-30 14:00:00,73.12,73.14,72.9,72.95,36700.0,54.0291,54.0439,53.8665,53.9035,36700.0
2011-12-30 14:30:00,72.94,72.99,72.9,72.97,39600.0,53.8961,53.933,53.8665,53.9183,39600.0
2011-12-30 15:00:00,72.97,73.09,72.91,73.06,65600.0,53.9183,54.0069,53.8739,53.9848,65600.0
2011-12-30 15:30:00,73.07,73.09,72.86,72.87,182800.0,53.9921,54.0069,53.837,53.8444,182800.0
2012-01-03 09:30:00,73.99,74.74,73.89,74.32,332400.0,54.6719,55.2261,54.5981,54.9158,332400.0
2012-01-03 10:00:00,74.34,74.75,74.23,74.36,173400.0,54.9306,55.2335,54.8493,54.9453,173400.0
2012-01-03 10:30:00,74.38,74.39,74.14,74.14,103700.0,54.9601,54.9675,54.7828,54.7828,103700.0
2012-01-03 11:00:00,74.16,74.41,74.13,74.37,90400.0,54.7976,54.9823,54.7754,54.9527,90400.0
2012-01-03 11:30:00,74.36,74.36,73.88,73.92,112900.0,54.9453,54.9453,54.5907,54.6202,112900.0
2012-01-03 12:00:00,73.91,73.92,73.63,73.75,97500.0,54.6128,54.6202,54.4059,54.4946,97500.0
2012-01-03 12:30:00,73.77,73.79,73.56,73.67,66900.0,54.5094,54.5242,54.3542,54.4355,66900.0
2012-01-03 13:00:00,73.66,73.76,73.6,73.7,50400.0,54.4281,54.502,54.3838,54.4577,50400.0
2012-01-03 13:30:00,73.7,74.18,73.68,74.12,128500.0,54.4577,54.8123,54.4429,54.768,128500.0
2012-01-03 14:00:00,74.11,74.17,73.82,73.89,94100.0,54.7606,54.8049,54.5463,54.5981,94100.0
2012-01-03 14:30:00,73.9,74.22,73.87,74.15,150100.0,54.6054,54.8419,54.5833,54.7902,150100.0
2012-01-03 15:00:00,74.16,74.16,73.73,73.83,136500.0,54.7976,54.7976,54.4798,54.5537,136500.0
2012-01-03 15:30:00,73.83,74.11,73.76,73.77,289800.0,54.5537,54.7606,54.502,54.5094,289800.0
2012-01-04 09:30:00,73.77,73.79,73.46,73.51,132000.0,54.5094,54.5242,54.2803,54.3173,132000.0
2012-01-04 10:00:00,73.47,73.83,73.35,73.58,104700.0,54.2877,54.5537,54.199,54.369,104700.0
2012-01-04 10:30:00,73.58,73.7,73.43,73.69,79400.0,54.369,54.4577,54.2582,54.4503,79400.0
2012-01-04 11:00:00,73.71,74.23,73.68,74.23,77300.0,54.4651,54.8493,54.4429,54.8493,77300.0
2012-01-04 11:30:00,74.23,74.41,74.14,74.33,130900.0,54.8493,54.9823,54.7828,54.9232,130900.0
2012-01-04 12:00:00,74.33,74.7,74.33,74.59,90500.0,54.9232,55.1966,54.9232,55.1153,90500.0
2012-01-04 12:30:00,74.59,74.73,74.5,74.71,80100.0,55.1153,55.2187,55.0488,55.204,80100.0
2012-01-04 13:00:00,74.71,74.78,74.54,74.78,89400.0,55.204,55.2557,55.0783,55.2557,89400.0
2012-01-04 13:30:00,74.78,74.79,74.55,74.61,70600.0,55.2557,55.2631,55.0857,55.1301,70600.0
2012-01-04 14:00:00,74.62,74.63,74.33,74.59,197300.0,55.1375,55.1448,54.9232,55.1153,197300.0
2012-01-04 14:30:00,74.59,75.03,74.59,74.96,152200.0,55.1153,55.4404,55.1153,55.3887,152200.0
2012-01-04 15:00:00,74.97,74.98,74.78,74.84,116900.0,55.3961,55.4035,55.2557,55.3,116900.0
2012-01-04 15:30:00,74.86,75.17,74.86,75.05,396900.0,55.3148,55.5439,55.3148,55.4552,396900.0
2012-01-05 09:30:00,75.54,75.54,74.4,74.84,256600.0,55.8173,55.8173,54.9749,55.3,256600.0
2012-01-05 10:00:00,74.8,75.48,74.65,75.44,280400.0,55.2705,55.7729,55.1596,55.7434,280400.0
2012-01-05 10:30:00,75.44,75.49,75.07,75.15,172100.0,55.7434,55.7803,55.47,55.5291,172100.0
2012-01-05 11:00:00,75.15,75.9,75.06,75.87,320000.0,55.5291,56.0833,55.4626,56.0611,320000.0
2012-01-05 11:30:00,75.85,75.9,75.6,75.75,135400.0,56.0463,56.0833,55.8616,55.9724,135400.0
2012-01-05 12:00:00,75.76,76.15,75.63,76.13,244200.0,55.9798,56.268,55.8838,56.2532,244200.0
2012-01-05 12:30:00,76.14,76.34,76.09,76.22,162400.0,56.2606,56.4084,56.2237,56.3197,162400.0
2012-01-05 13:00:00,76.22,76.29,76.15,76.26,109100.0,56.3197,56.3714,56.268,56.3493,109100.0
2012-01-05 13:30:00,76.26,76.35,76.14,76.17,83400.0,56.3493,56.4158,56.2606,56.2828,83400.0
2012-01-05 14:00:00,76.16,76.28,76.06,76.09,120400.0,56.2754,56.364,56.2015,56.2237,120400.0
2012-01-05 14:30:00,76.1,76.13,75.87,75.88,120500.0,56.231,56.2532,56.0611,56.0685,120500.0
2012-01-05 15:00:00,75.88,76.11,75.87,75.92,162300.0,56.0685,56.2384,56.0611,56.098,162300.0
2012-01-05 15:30:00,75.93,75.97,75.73,75.76,463100.0,56.1054,56.135,55.9576,55.9798,463100.0
2012-01-06 09:30:00,75.92,76.28,75.34,75.5,168400.0,56.098,56.364,55.6695,55.7877,168400.0
2012-01-06 10:00:00,75.49,75.77,75.39,75.74,107800.0,55.7803,55.9872,55.7064,55.965,107800.0
2012-01-06 10:30:00,75.74,76.22,75.74,75.97,95700.0,55.965,56.3197,55.965,56.135,95700.0
2012-01-06 11:00:00,75.97,76.24,75.93,76.11,100400.0,56.135,56.3345,56.1054,56.2384,100400.0
2012-01-06 11:30:00,76.12,76.25,75.96,76.01,72600.0,56.2458,56.3419,56.1276,56.1645,72600.0
2012-01-06 12:00:00,76.02,76.13,75.97,76.13,76000.0,56.1719,56.2532,56.135,56.2532,76000.0
2012-01-06 12:30:00,76.12,76.12,75.71,75.72,63500.0,56.2458,56.2458,55.9429,55.9503,63500.0
2012-01-06 13:00:00,75.73,75.77,75.48,75.48,117200.0,55.9576,55.9872,55.7729,55.7729,117200.0
2012-01-06 13:30:00,75.48,75.91,75.46,75.87,67900.0,55.7729,56.0907,55.7581,56.0611,67900.0
2012-01-06 14:00:00,75.87,75.91,75.55,75.7,68500.0,56.0611,56.0907,55.8246,55.9355,68500.0
2012-01-06 14:30:00,75.71,75.72,75.33,75.34,107300.0,55.9429,55.9503,55.6621,55.6695,107300.0
2012-01-06 15:00:00,75.34,75.54,75.34,75.37,88400.0,55.6695,55.8173,55.6695,55.6916,88400.0
2012-01-06 15:30:00,75.36,75.44,75.22,75.35,236600.0,55.6843,55.7434,55.5808,55.6769,236600.0
2012-01-09 09:30:00,75.94,75.98,75.18,75.71,232300.0,56.1128,56.1424,55.5512,55.9429,232300.0
2012-01-09 10:00:00,75.75,75.91,75.39,75.89,145000.0,55.9724,56.0907,55.7064,56.0759,145000.0
2012-01-09 10:30:00,75.93,75.99,75.58,75.65,269500.0,56.1054,56.1498,55.8468,55.8985,269500.0
2012-01-09 11:00:00,75.66,75.78,75.47,75.6,137600.0,55.9059,55.9946,55.7655,55.8616,137600.0
2012-01-09 11:30:00,75.59,75.73,75.51,75.62,79600.0,55.8542,55.9576,55.7951,55.8764,79600.0
2012-01-09 12:00:00,75.62,75.7,75.55,75.7,65100.0,55.8764,55.9355,55.8246,55.9355,65100.0
2012-01-09 12:30:00,75.69,75.77,75.63,75.67,65400.0,55.9281,55.9872,55.8838,55.9133,65400.0
2012-01-09 13:00:00,75.69,76.03,75.69,75.99,72600.0,55.9281,56.1793,55.9281,56.1498,72600.0
2012-01-09 13:30:00,75.99,76.17,75.93,76.16,96400.0,56.1498,56.2828,56.1054,56.2754,96400.0
2012-01-09 14:00:00,76.16,76.35,76.14,76.3,116300.0,56.2754,56.4158,56.2606,56.3788,116300.0
2012-01-09 14:30:00,76.31,76.42,76.25,76.3,120100.0,56.3862,56.4675,56.3419,56.3788,120100.0
2012-01-09 15:00:00,76.29,76.53,76.25,76.51,175400.0,56.3714,56.5488,56.3419,56.534,175400.0
2012-01-09 15:30:00,76.52,76.64,76.38,76.46,302900.0,56.5414,56.6301,56.4379,56.4971,302900.0
2012-01-10 09:30:00,77.4,78.0,77.27,77.53,293400.0,57.1916,57.635,57.0956,57.2877,293400.0
2012-01-10 10:00:00,77.57,77.75,77.41,77.48,211300.0,57.3172,57.4502,57.199,57.2507,211300.0
2012-01-10 10:30:00,77.49,77.78,77.48,77.63,144400.0,57.2581,57.4724,57.2507,57.3616,144400.0
2012-01-10 11:00:00,77.61,77.65,77.36,77.55,149400.0,57.3468,57.3764,57.1621,57.3025,149400.0
2012-01-10 11:30:00,77.55,77.64,77.17,77.35,171200.0,57.3025,57.369,57.0217,57.1547,171200.0
2012-01-10 12:00:00,77.35,77.49,77.16,77.19,97900.0,57.1547,57.2581,57.0143,57.0365,97900.0
2012-01-10 12:30:00,77.19,77.39,77.08,77.39,143200.0,57.0365,57.1842,56.9552,57.1842,143200.0
2012-01-10 13:00:00,77.38,77.59,77.35,77.55,109900.0,57.1768,57.332,57.1547,57.3025,109900.0
2012-01-10 13:30:00,77.55,77.68,77.49,77.54,116500.0,57.3025,57.3985,57.2581,57.2951,116500.0
2012-01-10 14:00:00,77.54,77.62,77.48,77.51,154000.0,57.2951,57.3542,57.2507,57.2729,154000.0
2012-01-10 14:30:00,77.52,77.69,77.51,77.64,123200.0,57.2803,57.4059,57.2729,57.369,123200.0
2012-01-10 15:00:00,77.65,77.77,77.53,77.75,181900.0,57.3764,57.465,57.2877,57.4502,181900.0
2012-01-10 15:30:00,77.76,77.77,77.62,77.71,408100.0,57.4576,57.465,57.3542,57.4207,408100.0
2012-01-11 09:30:00,77.6,77.99,77.42,77.75,277900.0,57.3394,57.6276,57.2064,57.4502,277900.0
2012-01-11 10:00:00,77.73,77.94,77.64,77.82,289900.0,57.4355,57.5906,57.369,57.502,289900.0
2012-01-11 10:30:00,77.81,78.29,77.8,77.82,175700.0,57.4946,57.8493,57.4872,57.502,175700.0
2012-01-11 11:00:00,77.81,77.82,77.45,77.46,190700.0,57.4946,57.502,57.2286,57.236,190700.0
2012-01-11 11:30:00,77.45,77.64,77.45,77.5,121000.0,57.2286,57.369,57.2286,57.2655,121000.0
2012-01-11 12:00:00,77.5,77.73,77.44,77.56,96200.0,57.2655,57.4355,57.2212,57.3099,96200.0
2012-01-11 12:30:00,77.56,77.62,77.44,77.48,82700.0,57.3099,57.3542,57.2212,57.2507,82700.0
2012-01-11 13:00:00,77.49,77.73,77.49,77.73,80600.0,57.2581,57.4355,57.2581,57.4355,80600.0
2012-01-11 13:30:00,77.72,78.01,77.7,77.87,216700.0,57.4281,57.6424,57.4133,57.5389,216700.0
2012-01-11 14:00:00,77.88,77.91,77.75,77.9,117700.0,57.5463,57.5685,57.4502,57.5611,117700.0
2012-01-11 14:30:00,77.89,78.11,77.82,77.82,163000.0,57.5537,57.7163,57.502,57.502,163000.0
2012-01-11 15:00:00,77.84,78.03,77.78,77.95,121300.0,57.5167,57.6571,57.4724,57.598,121300.0
2012-01-11 15:30:00,77.94,78.06,77.82,77.98,230000.0,57.5906,57.6793,57.502,57.6202,230000.0
2012-01-12 09:30:00,78.31,78.31,77.53,77.7,173800.0,57.864,57.864,57.2877,57.4133,173800.0
2012-01-12 10:00:00,77.71,77.71,77.2,77.44,222300.0,57.4207,57.4207,57.0438,57.2212,222300.0
2012-01-12 10:30:00,77.44,77.64,77.39,77.42,176200.0,57.2212,57.369,57.1842,57.2064,176200.0
2012-01-12 11:00:00,77.44,77.68,77.38,77.63,159900.0,57.2212,57.3985,57.1768,57.3616,159900.0
2012-01-12 11:30:00,77.63,77.86,77.61,77.65,122400.0,57.3616,57.5315,57.3468,57.3764,122400.0
2012-01-12 12:00:00,77.65,78.0,77.64,77.97,138000.0,57.3764,57.635,57.369,57.6128,138000.0
2012-01-12 12:30:00,77.98,78.06,77.91,77.96,88900.0,57.6202,57.6793,57.5685,57.6054,88900.0
2012-01-12 13:00:00,77.96,78.06,77.86,77.87,64400.0,57.6054,57.6793,57.5315,57.5389,64400.0
2012-01-12 13:30:00,77.88,78.22,77.77,78.18,95200.0,57.5463,57.7975,57.465,57.768,95200.0
2012-01-12 14:00:00,78.16,78.3,78.1,78.3,87000.0,57.7532,57.8566,57.7089,57.8566,87000.0
2012-01-12 14:30:00,78.28,78.5,78.24,78.32,116100.0,57.8419,58.0044,57.8123,57.8714,116100.0
2012-01-12 15:00:00,78.32,78.47,78.23,78.27,131400.0,57.8714,57.9823,57.8049,57.8345,131400.0
2012-01-12 15:30:00,78.28,78.43,78.23,78.25,254300.0,57.8419,57.9527,57.8049,57.8197,254300.0
2012-01-13 09:30:00,77.49,77.49,75.73,75.99,559900.0,57.2581,57.2581,55.9576,56.1498,559900.0
2012-01-13 10:00:00,76.0,76.01,74.99,75.39,433300.0,56.1572,56.1645,55.4109,55.7064,433300.0
2012-01-13 10:30:00,75.39,75.71,75.34,75.54,251500.0,55.7064,55.9429,55.6695,55.8173,251500.0
2012-01-13 11:00:00,75.52,75.98,75.48,75.87,196000.0,55.8025,56.1424,55.7729,56.0611,196000.0
2012-01-13 11:30:00,75.88,76.24,75.83,76.08,138900.0,56.0685,56.3345,56.0315,56.2163,138900.0
2012-01-13 12:00:00,76.07,76.08,75.43,75.52,122900.0,56.2089,56.2163,55.736,55.8025,122900.0
2012-01-13 12:30:00,75.52,75.95,75.51,75.88,123800.0,55.8025,56.1202,55.7951,56.0685,123800.0
2012-01-13 13:00:00,75.86,75.86,75.56,75.66,122300.0,56.0537,56.0537,55.832,55.9059,122300.0
2012-01-13 13:30:00,75.65,75.92,75.49,75.9,142100.0,55.8985,56.098,55.7803,56.0833,142100.0
2012-01-13 14:00:00,75.9,76.06,75.71,76.01,75200.0,56.0833,56.2015,55.9429,56.1645,75200.0
2012-01-13 14:30:00,76.0,76.33,75.98,76.29,119800.0,56.1572,56.401,56.1424,56.3714,119800.0
2012-01-13 15:00:00,76.29,76.6,76.29,76.58,159000.0,56.3714,56.6005,56.3714,56.5857,159000.0
2012-01-13 15:30:00,76.58,76.69,76.43,76.51,228400.0,56.5857,56.667,56.4749,56.534,228400.0
2012-01-17 09:30:00,77.14,77.23,75.52,75.64,440300.0,56.9995,57.066,55.8025,55.8911,440300.0
2012-01-17 10:00:00,75.64,75.7,75.0,75.01,362800.0,55.8911,55.9355,55.4182,55.4256,362800.0
2012-01-17 10:30:00,75.03,75.43,75.02,75.39,190500.0,55.4404,55.736,55.433,55.7064,190500.0
2012-01-17 11:00:00,75.39,75.64,75.37,75.62,120400.0,55.7064,55.8911,55.6916,55.8764,120400.0
2012-01-17 11:30:00,75.63,75.82,75.63,75.78,70100.0,55.8838,56.0242,55.8838,55.9946,70100.0
2012-01-17 12:00:00,75.8,75.97,75.72,75.89,96400.0,56.0094,56.135,55.9503,56.0759,96400.0
2012-01-17 12:30:00,75.9,75.96,75.67,75.92,101100.0,56.0833,56.1276,55.9133,56.098,101100.0
2012-01-17 13:00:00,75.91,76.03,75.86,76.0,152800.0,56.0907,56.1793,56.0537,56.1572,152800.0
2012-01-17 13:30:00,75.98,76.12,75.93,75.99,119800.0,56.1424,56.2458,56.1054,56.1498,119800.0
2012-01-17 14:00:00,75.97,76.21,75.92,76.14,132600.0,56.135,56.3123,56.098,56.2606,132600.0
2012-01-17 14:30:00,76.13,76.16,75.94,76.11,113400.0,56.2532,56.2754,56.1128,56.2384,113400.0
2012-01-17 15:00:00,76.1,76.16,75.95,76.14,162400.0,56.231,56.2754,56.1202,56.2606,162400.0
2012-01-17 15:30:00,76.13,76.49,76.07,76.26,570400.0,56.2532,56.5192,56.2089,56.3493,570400.0
2012-01-18 09:30:00,76.0,76.48,75.8,76.37,266700.0,56.1572,56.5118,56.0094,56.4306,266700.0
2012-01-18 10:00:00,76.37,76.65,76.28,76.64,222500.0,56.4306,56.6374,56.364,56.6301,222500.0
2012-01-18 10:30:00,76.62,76.68,76.37,76.48,197100.0,56.6153,56.6596,56.4306,56.5118,197100.0
2012-01-18 11:00:00,76.48,76.55,75.78,75.78,195700.0,56.5118,56.5636,55.9946,55.9946,195700.0
2012-01-18 11:30:00,75.78,75.93,75.54,75.68,221800.0,55.9946,56.1054,55.8173,55.9207,221800.0
2012-01-18 12:00:00,75.67,76.05,75.67,75.98,142600.0,55.9133,56.1941,55.9133,56.1424,142600.0
2012-01-18 12:30:00,75.98,76.18,75.94,76.09,64400.0,56.1424,56.2902,56.1128,56.2237,64400.0
2012-01-18 13:00:00,76.11,76.11,75.74,75.87,97900.0,56.2384,56.2384,55.965,56.0611,97900.0
2012-01-18 13:30:00,75.88,75.99,75.47,75.57,100100.0,56.0685,56.1498,55.7655,55.8394,100100.0
2012-01-18 14:00:00,75.57,75.85,75.54,75.74,132700.0,55.8394,56.0463,55.8173,55.965,132700.0
2012-01-18 14:30:00,75.73,75.74,75.48,75.66,158200.0,55.9576,55.965,55.7729,55.9059,158200.0
2012-01-18 15:00:00,75.66,76.12,75.65,76.02,258300.0,55.9059,56.2458,55.8985,56.1719,258300.0
2012-01-18 15:30:00,76.02,76.33,76.02,76.31,445500.0,56.1719,56.401,56.1719,56.3862,445500.0
2012-01-19 09:30:00,76.93,77.14,76.49,76.7,508700.0,56.8443,56.9995,56.5192,56.6744,508700.0
2012-01-19 10:00:00,76.69,76.96,76.22,76.65,336400.0,56.667,56.8665,56.3197,56.6374,336400.0
2012-01-19 10:30:00,76.62,77.29,76.59,77.17,288800.0,56.6153,57.1103,56.5931,57.0217,288800.0
2012-01-19 11:00:00,77.2,77.31,77.09,77.23,242300.0,57.0438,57.1251,56.9626,57.066,242300.0
2012-01-19 11:30:00,77.24,77.46,77.19,77.32,333300.0,57.0734,57.236,57.0365,57.1325,333300.0
2012-01-19 12:00:00,77.31,77.51,77.2,77.24,225100.0,57.1251,57.2729,57.0438,57.0734,225100.0
2012-01-19 12:30:00,77.23,77.49,77.08,77.36,193100.0,57.066,57.2581,56.9552,57.1621,193100.0
2012-01-19 13:00:00,77.36,77.63,77.34,77.62,214500.0,57.1621,57.3616,57.1473,57.3542,214500.0
2012-01-19 13:30:00,77.65,77.77,77.42,77.73,207500.0,57.3764,57.465,57.2064,57.4355,207500.0
2012-01-19 14:00:00,77.72,77.94,77.66,77.86,234600.0,57.4281,57.5906,57.3837,57.5315,234600.0
2012-01-19 14:30:00,77.86,77.88,77.4,77.52,282600.0,57.5315,57.5463,57.1916,57.2803,282600.0
2012-01-19 15:00:00,77.51,77.87,77.48,77.77,239500.0,57.2729,57.5389,57.2507,57.465,239500.0
2012-01-19 15:30:00,77.78,78.09,77.67,77.92,647900.0,57.4724,57.7015,57.3911,57.5759,647900.0
2012-01-20 09:30:00,78.15,78.22,77.35,77.55,580400.0,57.7458,57.7975,57.1547,57.3025,580400.0
2012-01-20 10:00:00,77.62,77.69,76.74,76.87,242600.0,57.3542,57.4059,56.7039,56.8,242600.0
2012-01-20 10:30:00,76.86,77.01,76.64,76.65,180600.0,56.7926,56.9035,56.6301,56.6374,180600.0
2012-01-20 11:00:00,76.67,77.08,76.58,77.06,102500.0,56.6522,56.9552,56.5857,56.9404,102500.0
2012-01-20 11:30:00,77.04,77.16,76.9,77.13,55400.0,56.9256,57.0143,56.8222,56.9921,55400.0
2012-01-20 12:00:00,77.13,77.26,77.12,77.14,41300.0,56.9921,57.0882,56.9847,56.9995,41300.0
2012-01-20 12:30:00,77.16,77.2,77.04,77.07,50000.0,57.0143,57.0438,56.9256,56.9478,50000.0
2012-01-20 13:00:00,77.06,77.28,77.06,77.23,43900.0,56.9404,57.103,56.9404,57.066,43900.0
2012-01-20 13:30:00,77.23,77.37,77.19,77.2,68900.0,57.066,57.1695,57.0365,57.0438,68900.0
2012-01-20 14:00:00,77.21,77.25,77.04,77.19,89800.0,57.0512,57.0808,56.9256,57.0365,89800.0
2012-01-20 14:30:00,77.19,77.24,76.91,76.92,130000.0,57.0365,57.0734,56.8296,56.837,130000.0
2012-01-20 15:00:00,76.92,77.06,76.71,77.03,175500.0,56.837,56.9404,56.6818,56.9182,175500.0
2012-01-20 15:30:00,77.03,77.37,77.03,77.26,365400.0,56.9182,57.1695,56.9182,57.0882,365400.0
2012-01-23 09:30:00,77.49,77.69,77.01,77.41,251500.0,57.2581,57.4059,56.9035,57.199,251500.0
2012-01-23 10:00:00,77.4,77.47,76.91,76.93,264600.0,57.1916,57.2434,56.8296,56.8443,264600.0
2012-01-23 10:30:00,76.93,77.07,76.79,76.79,142500.0,56.8443,56.9478,56.7409,56.7409,142500.0
2012-01-23 11:00:00,76.79,76.79,76.31,76.52,151800.0,56.7409,56.7409,56.3862,56.5414,151800.0
2012-01-23 11:30:00,76.52,76.62,76.0,76.07,216000.0,56.5414,56.6153,56.1572,56.2089,216000.0
2012-01-23 12:00:00,76.09,76.09,75.8,76.01,151200.0,56.2237,56.2237,56.0094,56.1645,151200.0
2012-01-23 12:30:00,76.01,76.14,75.83,75.99,140500.0,56.1645,56.2606,56.0315,56.1498,140500.0
2012-01-23 13:00:00,76.01,76.08,75.88,75.99,114300.0,56.1645,56.2163,56.0685,56.1498,114300.0
2012-01-23 13:30:00,76.0,76.0,75.73,75.83,180600.0,56.1572,56.1572,55.9576,56.0315,180600.0
2012-01-23 14:00:00,75.84,75.86,75.69,75.75,168500.0,56.0389,56.0537,55.9281,55.9724,168500.0
2012-01-23 14:30:00,75.75,76.05,75.75,75.99,108800.0,55.9724,56.1941,55.9724,56.1498,108800.0
2012-01-23 15:00:00,75.99,76.08,75.9,75.97,137600.0,56.1498,56.2163,56.0833,56.135,137600.0
2012-01-23 15:30:00,75.98,76.07,75.93,75.93,312100.0,56.1424,56.2089,56.1054,56.1054,312100.0
2012-01-24 09:30:00,75.23,75.69,74.56,75.54,525000.0,55.5882,55.9281,55.0931,55.8173,525000.0
2012-01-24 10:00:00,75.53,75.78,75.4,75.41,242200.0,55.8099,55.9946,55.7138,55.7212,242200.0
2012-01-24 10:30:00,75.41,75.78,75.26,75.68,162400.0,55.7212,55.9946,55.6104,55.9207,162400.0
2012-01-24 11:00:00,75.69,75.8,75.56,75.75,235800.0,55.9281,56.0094,55.832,55.9724,235800.0
2012-01-24 11:30:00,75.75,75.77,75.32,75.32,329800.0,55.9724,55.9872,55.6547,55.6547,329800.0
2012-01-24 12:00:00,75.31,75.53,75.2,75.24,194600.0,55.6473,55.8099,55.566,55.5956,194600.0
2012-01-24 12:30:00,75.23,75.5,75.2,75.46,214100.0,55.5882,55.7877,55.566,55.7581,214100.0
2012-01-24 13:00:00,75.46,75.62,75.36,75.5,111100.0,55.7581,55.8764,55.6843,55.7877,111100.0
2012-01-24 13:30:00,75.5,75.5,75.24,75.28,102400.0,55.7877,55.7877,55.5956,55.6251,102400.0
2012-01-24 14:00:00,75.29,75.38,75.24,75.26,119600.0,55.6325,55.699,55.5956,55.6104,119600.0
2012-01-24 14:30:00,75.25,75.43,75.23,75.4,242200.0,55.603,55.736,55.5882,55.7138,242200.0
2012-01-24 15:00:00,75.4,75.51,75.35,75.48,326000.0,55.7138,55.7951,55.6769,55.7729,326000.0
2012-01-24 15:30:00,75.49,75.62,75.32,75.49,600100.0,55.7803,55.8764,55.6547,55.7803,600100.0
2012-01-25 09:30:00,73.74,73.81,72.4,73.46,1187300.0,54.4872,54.5389,53.4971,54.2803,1187300.0
2012-01-25 10:00:00,73.44,73.8,73.42,73.63,449300.0,54.2655,54.5316,54.2508,54.4059,449300.0
2012-01-25 10:30:00,73.63,73.98,73.55,73.91,330300.0,54.4059,54.6646,54.3468,54.6128,330300.0
2012-01-25 11:00:00,73.92,74.0,73.71,73.85,229300.0,54.6202,54.6793,54.4651,54.5685,229300.0
2012-01-25 11:30:00,73.85,73.86,73.63,73.7,192200.0,54.5685,54.5759,54.4059,54.4577,192200.0
2012-01-25 12:00:00,73.7,74.24,73.7,74.13,302500.0,54.4577,54.8567,54.4577,54.7754,302500.0
2012-01-25 12:30:00,74.14,74.31,73.93,74.2,290600.0,54.7828,54.9084,54.6276,54.8271,290600.0
2012-01-25 13:00:00,74.19,74.67,74.17,74.67,246400.0,54.8197,55.1744,54.8049,55.1744,246400.0
2012-01-25 13:30:00,74.69,74.94,74.51,74.6,343100.0,55.1892,55.3739,55.0562,55.1227,343100.0
2012-01-25 14:00:00,74.6,74.88,74.34,74.79,315700.0,55.1227,55.3296,54.9306,55.2631,315700.0
2012-01-25 14:30:00,74.8,74.94,74.7,74.92,337300.0,55.2705,55.3739,55.1966,55.3591,337300.0
2012-01-25 15:00:00,74.92,75.17,74.9,75.16,363300.0,55.3591,55.5439,55.3444,55.5365,363300.0
2012-01-25 15:30:00,75.15,75.41,75.02,75.13,507200.0,55.5291,55.7212,55.433,55.5143,507200.0
2012-01-26 09:30:00,75.33,75.81,75.17,75.63,318500.0,55.6621,56.0168,55.5439,55.8838,318500.0
2012-01-26 10:00:00,75.62,75.67,75.36,75.4,198700.0,55.8764,55.9133,55.6843,55.7138,198700.0
2012-01-26 10:30:00,75.4,75.41,74.79,74.88,207300.0,55.7138,55.7212,55.2631,55.3296,207300.0
2012-01-26 11:00:00,74.88,75.32,74.86,75.13,218700.0,55.3296,55.6547,55.3148,55.5143,218700.0
2012-01-26 11:30:00,75.13,75.35,74.88,74.96,139800.0,55.5143,55.6769,55.3296,55.3887,139800.0
2012-01-26 12:00:00,74.96,75.1,74.89,75.05,147800.0,55.3887,55.4921,55.337,55.4552,147800.0
2012-01-26 12:30:00,75.06,75.39,75.06,75.36,176400.0,55.4626,55.7064,55.4626,55.6843,176400.0
2012-01-26 13:00:00,75.35,75.36,75.25,75.26,89400.0,55.6769,55.6843,55.603,55.6104,89400.0
2012-01-26 13:30:00,75.26,75.26,74.96,75.16,157300.0,55.6104,55.6104,55.3887,55.5365,157300.0
2012-01-26 14:00:00,75.16,75.36,74.9,75.03,161400.0,55.5365,55.6843,55.3444,55.4404,161400.0
2012-01-26 14:30:00,75.03,75.24,74.99,75.0,197700.0,55.4404,55.5956,55.4109,55.4182,197700.0
2012-01-26 15:00:00,75.01,75.05,74.46,74.5,274800.0,55.4256,55.4552,55.0192,55.0488,274800.0
2012-01-26 15:30:00,74.5,74.97,74.5,74.86,428600.0,55.0488,55.3961,55.0488,55.3148,428600.0
2012-01-27 09:30:00,74.35,74.86,74.17,74.35,287800.0,54.938,55.3148,54.8049,54.938,287800.0
2012-01-27 10:00:00,74.36,74.38,74.06,74.26,245400.0,54.9453,54.9601,54.7237,54.8715,245400.0
2012-01-27 10:30:00,74.26,74.59,74.07,74.59,152300.0,54.8715,55.1153,54.7311,55.1153,152300.0
2012-01-27 11:00:00,74.6,74.72,74.52,74.55,193500.0,55.1227,55.2113,55.0636,55.0857,193500.0
2012-01-27 11:30:00,74.56,74.57,74.14,74.26,153500.0,55.0931,55.1005,54.7828,54.8715,153500.0
2012-01-27 12:00:00,74.26,74.44,74.15,74.39,150800.0,54.8715,55.0045,54.7902,54.9675,150800.0
2012-01-27 12:30:00,74.39,74.41,74.11,74.14,171700.0,54.9675,54.9823,54.7606,54.7828,171700.0
2012-01-27 13:00:00,74.13,74.29,74.07,74.11,182000.0,54.7754,54.8936,54.7311,54.7606,182000.0
2012-01-27 13:30:00,74.12,74.24,74.07,74.09,195200.0,54.768,54.8567,54.7311,54.7458,195200.0
2012-01-27 14:00:00,74.1,74.16,73.92,73.99,266900.0,54.7532,54.7976,54.6202,54.6719,266900.0
2012-01-27 14:30:00,73.99,74.18,73.89,73.99,269400.0,54.6719,54.8123,54.5981,54.6719,269400.0
2012-01-27 15:00:00,73.99,74.25,73.94,74.16,281100.0,54.6719,54.8641,54.635,54.7976,281100.0
2012-01-27 15:30:00,74.17,74.25,73.89,73.94,640400.0,54.8049,54.8641,54.5981,54.635,640400.0
2012-01-30 09:30:00,72.52,72.75,72.11,72.15,898100.0,53.5857,53.7557,53.2828,53.3124,898100.0
2012-01-30 10:00:00,72.15,73.18,72.11,73.09,510300.0,53.3124,54.0734,53.2828,54.0069,510300.0
2012-01-30 10:30:00,73.09,73.44,73.06,73.42,393600.0,54.0069,54.2655,53.9848,54.2508,393600.0
2012-01-30 11:00:00,73.41,73.72,73.36,73.52,324500.0,54.2434,54.4724,54.2064,54.3247,324500.0
2012-01-30 11:30:00,73.51,73.6,73.19,73.36,347100.0,54.3173,54.3838,54.0808,54.2064,347100.0
2012-01-30 12:00:00,73.36,73.39,73.16,73.32,218600.0,54.2064,54.2286,54.0586,54.1769,218600.0
2012-01-30 12:30:00,73.32,73.35,73.18,73.33,299100.0,54.1769,54.199,54.0734,54.1843,299100.0
2012-01-30 13:00:00,73.33,73.37,73.2,73.33,253200.0,54.1843,54.2138,54.0882,54.1843,253200.0
2012-01-30 13:30:00,73.33,73.34,73.09,73.13,352500.0,54.1843,54.1917,54.0069,54.0365,352500.0
2012-01-30 14:00:00,73.14,73.34,73.09,73.33,330300.0,54.0439,54.1917,54.0069,54.1843,330300.0
2012-01-30 14:30:00,73.32,73.48,73.23,73.38,291600.0,54.1769,54.2951,54.1104,54.2212,291600.0
2012-01-30 15:00:00,73.37,73.37,73.18,73.19,313200.0,54.2138,54.2138,54.0734,54.0808,313200.0
2012-01-30 15:30:00,73.2,73.21,73.01,73.18,711400.0,54.0882,54.0956,53.9478,54.0734,711400.0
2012-01-31 09:30:00,73.53,73.8,73.07,73.49,388100.0,54.332,54.5316,53.9921,54.3025,388100.0
2012-01-31 10:00:00,73.48,73.51,72.64,72.88,403600.0,54.2951,54.3173,53.6744,53.8518,403600.0
2012-01-31 10:30:00,72.87,73.09,72.7,72.82,193100.0,53.8444,54.0069,53.7188,53.8074,193100.0
2012-01-31 11:00:00,72.82,72.88,72.41,72.49,305800.0,53.8074,53.8518,53.5045,53.5636,305800.0
2012-01-31 11:30:00,72.48,72.62,72.37,72.4,285300.0,53.5562,53.6596,53.4749,53.4971,285300.0
2012-01-31 12:00:00,72.4,72.52,72.27,72.51,253800.0,53.4971,53.5857,53.401,53.5784,253800.0
2012-01-31 12:30:00,72.52,72.72,72.48,72.61,324800.0,53.5857,53.7335,53.5562,53.6522,324800.0
2012-01-31 13:00:00,72.62,72.87,72.61,72.79,171400.0,53.6596,53.8444,53.6522,53.7853,171400.0
2012-01-31 13:30:00,72.8,72.8,72.18,72.21,229400.0,53.7926,53.7926,53.3345,53.3567,229400.0
2012-01-31 14:00:00,72.22,72.53,72.15,72.48,328900.0,53.3641,53.5931,53.3124,53.5562,328900.0
2012-01-31 14:30:00,72.49,72.5,72.16,72.35,384400.0,53.5636,53.571,53.3197,53.4601,384400.0
2012-01-31 15:00:00,72.34,72.5,72.25,72.45,476800.0,53.4527,53.571,53.3862,53.534,476800.0
2012-01-31 15:30:00,72.46,72.47,71.9,72.11,1603400.0,53.5414,53.5488,53.1276,53.2828,1603400.0
2012-02-01 09:30:00,72.53,73.24,72.29,72.8,548900.0,53.9397,54.4677,53.7612,54.1405,548900.0
2012-02-01 10:00:00,72.81,73.46,72.72,73.28,402800.0,54.1479,54.6313,54.081,54.4975,402800.0
2012-02-01 10:30:00,73.29,73.3,72.88,72.95,406400.0,54.5049,54.5123,54.2,54.2521,406400.0
2012-02-01 11:00:00,72.96,73.0,72.82,72.86,272000.0,54.2595,54.2892,54.1554,54.1851,272000.0
2012-02-01 11:30:00,72.87,73.14,72.86,73.06,321500.0,54.1926,54.3934,54.1851,54.3339,321500.0
2012-02-01 12:00:00,73.07,73.18,73.0,73.13,211300.0,54.3413,54.4231,54.2892,54.3859,211300.0
2012-02-01 12:30:00,73.14,73.4,73.14,73.21,226700.0,54.3934,54.5867,54.3934,54.4454,226700.0
2012-02-01 13:00:00,73.21,73.28,73.09,73.09,140900.0,54.4454,54.4975,54.3562,54.3562,140900.0
2012-02-01 13:30:00,73.1,73.1,72.78,72.84,267400.0,54.3636,54.3636,54.1256,54.1703,267400.0
2012-02-01 14:00:00,72.84,72.89,72.69,72.76,222900.0,54.1703,54.2074,54.0587,54.1108,222900.0
2012-02-01 14:30:00,72.77,72.9,72.74,72.86,227600.0,54.1182,54.2149,54.0959,54.1851,227600.0
2012-02-01 15:00:00,72.87,73.04,72.83,72.86,249700.0,54.1926,54.319,54.1628,54.1851,249700.0
2012-02-01 15:30:00,72.85,72.93,72.6,72.69,601500.0,54.1777,54.2372,53.9918,54.0587,601500.0
2012-02-02 09:30:00,72.43,72.84,72.21,72.38,312400.0,53.8653,54.1703,53.7017,53.8282,312400.0
2012-02-02 10:00:00,72.37,72.71,72.31,72.64,183000.0,53.8207,54.0736,53.7761,54.0215,183000.0
2012-02-02 10:30:00,72.63,72.84,72.5,72.5,199100.0,54.0141,54.1703,53.9174,53.9174,199100.0
2012-02-02 11:00:00,72.51,72.73,72.51,72.58,243200.0,53.9248,54.0884,53.9248,53.9769,243200.0
2012-02-02 11:30:00,72.58,72.77,72.51,72.56,226500.0,53.9769,54.1182,53.9248,53.962,226500.0
2012-02-02 12:00:00,72.56,72.62,72.32,72.33,155500.0,53.962,54.0066,53.7835,53.791,155500.0
2012-02-02 12:30:00,72.32,72.49,72.24,72.44,150300.0,53.7835,53.91,53.724,53.8728,150300.0
2012-02-02 13:00:00,72.44,72.6,72.33,72.54,156300.0,53.8728,53.9918,53.791,53.9471,156300.0
2012-02-02 13:30:00,72.55,72.58,72.36,72.43,203500.0,53.9546,53.9769,53.8133,53.8653,203500.0
2012-02-02 14:00:00,72.43,72.54,72.43,72.47,140600.0,53.8653,53.9471,53.8653,53.8951,140600.0
2012-02-02 14:30:00,72.47,72.53,72.33,72.34,236400.0,53.8951,53.9397,53.791,53.7984,236400.0
2012-02-02 15:00:00,72.33,72.43,72.29,72.38,250200.0,53.791,53.8653,53.7612,53.8282,250200.0
2012-02-02 15:30:00,72.39,72.58,72.28,72.37,596600.0,53.8356,53.9769,53.7538,53.8207,596600.0
2012-02-03 09:30:00,73.24,73.45,72.88,73.27,437000.0,54.4677,54.6239,54.2,54.49,437000.0
2012-02-03 10:00:00,73.28,73.77,73.28,73.64,353500.0,54.4975,54.8619,54.4975,54.7652,353500.0
2012-02-03 10:30:00,73.64,73.84,73.37,73.48,257600.0,54.7652,54.9139,54.5644,54.6462,257600.0
2012-02-03 11:00:00,73.48,73.52,73.19,73.3,196500.0,54.6462,54.676,54.4305,54.5123,196500.0
2012-02-03 11:30:00,73.3,73.35,73.08,73.3,123600.0,54.5123,54.5495,54.3487,54.5123,123600.0
2012-02-03 12:00:00,73.29,73.33,72.87,73.02,240200.0,54.5049,54.5347,54.1926,54.3041,240200.0
2012-02-03 12:30:00,73.02,73.35,73.02,73.33,110400.0,54.3041,54.5495,54.3041,54.5347,110400.0
2012-02-03 13:00:00,73.34,73.43,73.24,73.32,97500.0,54.5421,54.609,54.4677,54.5272,97500.0
2012-02-03 13:30:00,73.32,73.42,73.2,73.34,124600.0,54.5272,54.6016,54.438,54.5421,124600.0
2012-02-03 14:00:00,73.34,73.53,73.34,73.48,111800.0,54.5421,54.6834,54.5421,54.6462,111800.0
2012-02-03 14:30:00,73.48,73.62,73.48,73.58,148200.0,54.6462,54.7503,54.6462,54.7206,148200.0
2012-02-03 15:00:00,73.59,73.95,73.58,73.84,409300.0,54.728,54.9957,54.7206,54.9139,409300.0
2012-02-03 15:30:00,73.85,74.0,73.6,73.62,503900.0,54.9214,55.0329,54.7355,54.7503,503900.0
2012-02-06 09:30:00,73.05,73.16,72.03,72.77,459300.0,54.3264,54.4082,53.5679,54.1182,459300.0
2012-02-06 10:00:00,72.78,73.08,72.76,72.84,247000.0,54.1256,54.3487,54.1108,54.1703,247000.0
2012-02-06 10:30:00,72.82,72.86,72.43,72.75,186900.0,54.1554,54.1851,53.8653,54.1033,186900.0
2012-02-06 11:00:00,72.74,72.94,72.73,72.73,150500.0,54.0959,54.2446,54.0884,54.0884,150500.0
2012-02-06 11:30:00,72.73,72.86,72.59,72.86,182400.0,54.0884,54.1851,53.9843,54.1851,182400.0
2012-02-06 12:00:00,72.86,72.87,72.69,72.72,122200.0,54.1851,54.1926,54.0587,54.081,122200.0
2012-02-06 12:30:00,72.72,72.73,72.59,72.59,141100.0,54.081,54.0884,53.9843,53.9843,141100.0
2012-02-06 13:00:00,72.6,72.62,72.43,72.56,124200.0,53.9918,54.0066,53.8653,53.962,124200.0
2012-02-06 13:30:00,72.57,72.57,72.23,72.26,159000.0,53.9695,53.9695,53.7166,53.7389,159000.0
2012-02-06 14:00:00,72.26,72.34,72.17,72.27,216200.0,53.7389,53.7984,53.672,53.7463,216200.0
2012-02-06 14:30:00,72.27,72.48,72.27,72.27,185100.0,53.7463,53.9025,53.7463,53.7463,185100.0
2012-02-06 15:00:00,72.28,72.33,72.2,72.21,262200.0,53.7538,53.791,53.6943,53.7017,262200.0
2012-02-06 15:30:00,72.2,72.22,72.04,72.12,515300.0,53.6943,53.7092,53.5753,53.6348,515300.0
2012-02-07 09:30:00,72.0,72.07,71.34,71.64,316200.0,53.5456,53.5976,53.0547,53.2778,316200.0
2012-02-07 10:00:00,71.64,71.68,71.25,71.68,465100.0,53.2778,53.3076,52.9878,53.3076,465100.0
2012-02-07 10:30:00,71.68,71.95,71.61,71.76,223400.0,53.3076,53.5084,53.2555,53.3671,223400.0
2012-02-07 11:00:00,71.76,72.1,71.75,72.1,316700.0,53.3671,53.6199,53.3596,53.6199,316700.0
2012-02-07 11:30:00,72.12,72.43,72.1,72.2,334700.0,53.6348,53.8653,53.6199,53.6943,334700.0
2012-02-07 12:00:00,72.19,72.33,72.16,72.27,196200.0,53.6869,53.791,53.6645,53.7463,196200.0
2012-02-07 12:30:00,72.25,72.34,72.18,72.21,179500.0,53.7315,53.7984,53.6794,53.7017,179500.0
2012-02-07 13:00:00,72.22,72.27,72.05,72.2,353700.0,53.7092,53.7463,53.5827,53.6943,353700.0
2012-02-07 13:30:00,72.2,72.64,72.2,72.54,275400.0,53.6943,54.0215,53.6943,53.9471,275400.0
2012-02-07 14:00:00,72.54,72.57,72.34,72.38,219200.0,53.9471,53.9695,53.7984,53.8282,219200.0
2012-02-07 14:30:00,72.37,72.41,72.25,72.28,205300.0,53.8207,53.8505,53.7315,53.7538,205300.0
2012-02-07 15:00:00,72.28,72.59,72.28,72.59,205800.0,53.7538,53.9843,53.7538,53.9843,205800.0
2012-02-07 15:30:00,72.57,72.59,72.27,72.32,458900.0,53.9695,53.9843,53.7463,53.7835,458900.0
2012-02-08 09:30:00,72.34,72.67,72.11,72.44,304400.0,53.7984,54.0438,53.6274,53.8728,304400.0
2012-02-08 10:00:00,72.45,72.72,72.26,72.28,229200.0,53.8802,54.081,53.7389,53.7538,229200.0
2012-02-08 10:30:00,72.25,72.36,72.15,72.31,181600.0,53.7315,53.8133,53.6571,53.7761,181600.0
2012-02-08 11:00:00,72.33,72.36,71.65,71.65,263600.0,53.791,53.8133,53.2853,53.2853,263600.0
2012-02-08 11:30:00,71.64,72.06,71.63,72.05,169500.0,53.2778,53.5902,53.2704,53.5827,169500.0
2012-02-08 12:00:00,72.04,72.33,72.04,72.32,145000.0,53.5753,53.791,53.5753,53.7835,145000.0
2012-02-08 12:30:00,72.29,72.41,72.24,72.41,185600.0,53.7612,53.8505,53.724,53.8505,185600.0
2012-02-08 13:00:00,72.4,72.4,72.21,72.34,88200.0,53.843,53.843,53.7017,53.7984,88200.0
2012-02-08 13:30:00,72.33,72.34,72.15,72.22,164500.0,53.791,53.7984,53.6571,53.7092,164500.0
2012-02-08 14:00:00,72.22,72.5,72.16,72.4,166200.0,53.7092,53.9174,53.6645,53.843,166200.0
2012-02-08 14:30:00,72.38,72.55,72.27,72.52,183000.0,53.8282,53.9546,53.7463,53.9323,183000.0
2012-02-08 15:00:00,72.51,72.51,72.42,72.46,171200.0,53.9248,53.9248,53.8579,53.8876,171200.0
2012-02-08 15:30:00,72.47,72.61,72.39,72.56,363100.0,53.8951,53.9992,53.8356,53.962,363100.0
2012-02-09 09:30:00,72.68,73.09,72.52,72.65,279600.0,54.0513,54.3562,53.9323,54.0289,279600.0
2012-02-09 10:00:00,72.64,72.81,72.23,72.24,260600.0,54.0215,54.1479,53.7166,53.724,260600.0
2012-02-09 10:30:00,72.22,72.7,72.02,72.67,226300.0,53.7092,54.0661,53.5604,54.0438,226300.0
2012-02-09 11:00:00,72.68,72.69,72.43,72.56,154500.0,54.0513,54.0587,53.8653,53.962,154500.0
2012-02-09 11:30:00,72.55,72.66,72.35,72.63,115200.0,53.9546,54.0364,53.8058,54.0141,115200.0
2012-02-09 12:00:00,72.63,72.69,72.36,72.36,67500.0,54.0141,54.0587,53.8133,53.8133,67500.0
2012-02-09 12:30:00,72.36,72.47,72.28,72.4,65800.0,53.8133,53.8951,53.7538,53.843,65800.0
2012-02-09 13:00:00,72.38,72.48,72.29,72.42,150800.0,53.8282,53.9025,53.7612,53.8579,150800.0
2012-02-09 13:30:00,72.42,72.63,72.39,72.63,85000.0,53.8579,54.0141,53.8356,54.0141,85000.0
2012-02-09 14:00:00,72.63,72.66,72.54,72.65,105400.0,54.0141,54.0364,53.9471,54.0289,105400.0
2012-02-09 14:30:00,72.65,72.7,72.52,72.52,123500.0,54.0289,54.0661,53.9323,53.9323,123500.0
2012-02-09 15:00:00,72.52,72.64,72.38,72.47,142700.0,53.9323,54.0215,53.8282,53.8951,142700.0
2012-02-09 15:30:00,72.47,72.48,72.22,72.36,234500.0,53.8951,53.9025,53.7092,53.8133,234500.0
2012-02-10 09:30:00,71.61,71.73,71.12,71.31,306000.0,53.2555,53.3448,52.8911,53.0324,306000.0
2012-02-10 10:00:00,71.3,71.58,71.03,71.54,163400.0,53.025,53.2332,52.8242,53.2035,163400.0
2012-02-10 10:30:00,71.51,71.62,71.31,71.59,164600.0,53.1811,53.263,53.0324,53.2406,164600.0
2012-02-10 11:00:00,71.59,71.84,71.53,71.73,126500.0,53.2406,53.4266,53.196,53.3448,126500.0
2012-02-10 11:30:00,71.71,71.97,71.71,71.93,111900.0,53.3299,53.5232,53.3299,53.4935,111900.0
2012-02-10 12:00:00,71.94,71.97,71.8,71.86,143100.0,53.5009,53.5232,53.3968,53.4414,143100.0
2012-02-10 12:30:00,71.86,72.06,71.79,72.04,69400.0,53.4414,53.5902,53.3894,53.5753,69400.0
2012-02-10 13:00:00,72.03,72.16,71.94,71.94,79900.0,53.5679,53.6645,53.5009,53.5009,79900.0
2012-02-10 13:30:00,71.95,71.95,71.63,71.66,105900.0,53.5084,53.5084,53.2704,53.2927,105900.0
2012-02-10 14:00:00,71.64,71.7,71.39,71.5,375500.0,53.2778,53.3224,53.0919,53.1737,375500.0
2012-02-10 14:30:00,71.5,71.53,71.48,71.52,180400.0,53.1737,53.196,53.1588,53.1886,180400.0
2012-02-10 15:00:00,71.52,71.56,71.35,71.52,201300.0,53.1886,53.2183,53.0622,53.1886,201300.0
2012-02-10 15:30:00,71.52,71.53,71.35,71.51,617500.0,53.1886,53.196,53.0622,53.1811,617500.0
2012-02-13 09:30:00,72.03,72.39,71.7,71.71,188900.0,53.5679,53.8356,53.3224,53.3299,188900.0
2012-02-13 10:00:00,71.72,71.72,71.01,71.08,283200.0,53.3373,53.3373,52.8093,52.8614,283200.0
2012-02-13 10:30:00,71.09,71.09,70.28,70.76,477900.0,52.8688,52.8688,52.2664,52.6234,477900.0
2012-02-13 11:00:00,70.77,70.86,70.61,70.73,156700.0,52.6308,52.6977,52.5118,52.6011,156700.0
2012-02-13 11:30:00,70.72,70.9,70.7,70.7,106600.0,52.5936,52.7275,52.5788,52.5788,106600.0
2012-02-13 12:00:00,70.72,70.89,70.71,70.83,103700.0,52.5936,52.7201,52.5862,52.6754,103700.0
2012-02-13 12:30:00,70.82,70.85,70.73,70.8,133800.0,52.668,52.6903,52.6011,52.6531,133800.0
2012-02-13 13:00:00,70.8,70.95,70.77,70.95,121400.0,52.6531,52.7647,52.6308,52.7647,121400.0
2012-02-13 13:30:00,70.94,71.21,70.92,71.2,151500.0,52.7572,52.958,52.7424,52.9506,151500.0
2012-02-13 14:00:00,71.19,71.27,71.12,71.15,140300.0,52.9432,53.0027,52.8911,52.9134,140300.0
2012-02-13 14:30:00,71.16,71.17,71.05,71.07,124700.0,52.9209,52.9283,52.839,52.8539,124700.0
2012-02-13 15:00:00,71.08,71.25,71.05,71.13,205500.0,52.8614,52.9878,52.839,52.8985,205500.0
2012-02-13 15:30:00,71.12,71.12,70.98,71.08,336900.0,52.8911,52.8911,52.787,52.8614,336900.0
2012-02-14 09:30:00,70.97,71.08,70.33,70.72,273000.0,52.7796,52.8614,52.3036,52.5936,273000.0
2012-02-14 10:00:00,70.71,71.22,70.49,71.18,207600.0,52.5862,52.9655,52.4226,52.9357,207600.0
2012-02-14 10:30:00,71.17,71.17,70.51,70.71,162300.0,52.9283,52.9283,52.4375,52.5862,162300.0
2012-02-14 11:00:00,70.7,70.85,70.56,70.59,144100.0,52.5788,52.6903,52.4746,52.497,144100.0
2012-02-14 11:30:00,70.59,70.72,70.4,70.54,216100.0,52.497,52.5936,52.3557,52.4598,216100.0
2012-02-14 12:00:00,70.54,70.79,70.53,70.72,105800.0,52.4598,52.6457,52.4523,52.5936,105800.0
2012-02-14 12:30:00,70.71,70.9,70.59,70.62,69800.0,52.5862,52.7275,52.497,52.5193,69800.0
2012-02-14 13:00:00,70.62,70.63,70.37,70.39,76100.0,52.5193,52.5267,52.3333,52.3482,76100.0
2012-02-14 13:30:00,70.41,70.53,70.39,70.53,142000.0,52.3631,52.4523,52.3482,52.4523,142000.0
2012-02-14 14:00:00,70.53,70.53,70.09,70.18,169400.0,52.4523,52.4523,52.1251,52.192,169400.0
2012-02-14 14:30:00,70.19,70.23,70.05,70.1,175000.0,52.1995,52.2292,52.0954,52.1325,175000.0
2012-02-14 15:00:00,70.1,70.25,70.04,70.04,177900.0,52.1325,52.2441,52.0879,52.0879,177900.0
2012-02-14 15:30:00,70.04,70.58,69.99,70.4,578500.0,52.0879,52.4895,52.0507,52.3557,578500.0
2012-02-15 09:30:00,70.62,70.95,68.61,69.1,969800.0,52.5193,52.7647,51.0244,51.3889,969800.0
2012-02-15 10:00:00,69.08,69.5,68.95,69.41,678700.0,51.374,51.6863,51.2773,51.6194,678700.0
2012-02-15 10:30:00,69.41,69.54,69.17,69.26,244900.0,51.6194,51.7161,51.4409,51.5078,244900.0
2012-02-15 11:00:00,69.27,69.38,69.19,69.24,247000.0,51.5153,51.5971,51.4558,51.493,247000.0
2012-02-15 11:30:00,69.26,69.42,69.08,69.28,245700.0,51.5078,51.6268,51.374,51.5227,245700.0
2012-02-15 12:00:00,69.28,69.32,69.1,69.1,192200.0,51.5227,51.5525,51.3889,51.3889,192200.0
2012-02-15 12:30:00,69.1,69.14,68.5,68.6,459400.0,51.3889,51.4186,50.9426,51.017,459400.0
2012-02-15 13:00:00,68.61,68.68,68.48,68.55,515700.0,51.0244,51.0765,50.9278,50.9798,515700.0
2012-02-15 13:30:00,68.56,68.68,68.28,68.29,337900.0,50.9873,51.0765,50.779,50.7865,337900.0
2012-02-15 14:00:00,68.28,68.33,67.96,68.11,424000.0,50.779,50.8162,50.5411,50.6526,424000.0
2012-02-15 14:30:00,68.12,68.18,67.75,67.77,390400.0,50.66,50.7047,50.3849,50.3998,390400.0
2012-02-15 15:00:00,67.78,67.88,67.56,67.72,520500.0,50.4072,50.4816,50.2436,50.3626,520500.0
2012-02-15 15:30:00,67.74,68.19,67.73,67.84,984700.0,50.3774,50.7121,50.37,50.4518,984700.0
2012-02-16 09:30:00,67.9,68.78,67.84,68.67,529700.0,50.4964,51.1509,50.4518,51.0691,529700.0
2012-02-16 10:00:00,68.71,68.89,68.5,68.63,330600.0,51.0988,51.2327,50.9426,51.0393,330600.0
2012-02-16 10:30:00,68.63,68.66,68.35,68.48,367500.0,51.0393,51.0616,50.8311,50.9278,367500.0
2012-02-16 11:00:00,68.49,68.66,68.37,68.54,371800.0,50.9352,51.0616,50.846,50.9724,371800.0
2012-02-16 11:30:00,68.54,68.81,68.5,68.76,224200.0,50.9724,51.1732,50.9426,51.136,224200.0
2012-02-16 12:00:00,68.76,68.89,68.6,68.81,294900.0,51.136,51.2327,51.017,51.1732,294900.0
2012-02-16 12:30:00,68.81,68.84,68.59,68.6,269600.0,51.1732,51.1955,51.0096,51.017,269600.0
2012-02-16 13:00:00,68.6,68.73,68.51,68.55,321200.0,51.017,51.1137,50.9501,50.9798,321200.0
2012-02-16 13:30:00,68.55,68.67,68.49,68.56,187200.0,50.9798,51.0691,50.9352,50.9873,187200.0
2012-02-16 14:00:00,68.56,68.6,68.4,68.53,322100.0,50.9873,51.017,50.8683,50.965,322100.0
2012-02-16 14:30:00,68.53,68.7,68.52,68.69,232700.0,50.965,51.0914,50.9575,51.0839,232700.0
2012-02-16 15:00:00,68.69,68.73,68.42,68.58,481600.0,51.0839,51.1137,50.8831,51.0021,481600.0
2012-02-16 15:30:00,68.57,68.61,68.42,68.42,1041800.0,50.9947,51.0244,50.8831,50.8831,1041800.0
2012-02-17 09:30:00,68.59,69.35,68.59,69.24,574500.0,51.0096,51.5748,51.0096,51.493,574500.0
2012-02-17 10:00:00,69.25,69.25,68.98,69.04,250800.0,51.5004,51.5004,51.2996,51.3442,250800.0
2012-02-17 10:30:00,69.04,69.08,68.7,68.76,184200.0,51.3442,51.374,51.0914,51.136,184200.0
2012-02-17 11:00:00,68.73,68.74,68.46,68.53,272100.0,51.1137,51.1211,50.9129,50.965,272100.0
2012-02-17 11:30:00,68.53,68.57,68.45,68.51,326500.0,50.965,50.9947,50.9055,50.9501,326500.0
2012-02-17 12:00:00,68.51,68.79,68.46,68.7,336600.0,50.9501,51.1583,50.9129,51.0914,336600.0
2012-02-17 12:30:00,68.7,68.73,68.6,68.73,464400.0,51.0914,51.1137,51.017,51.1137,464400.0
2012-02-17 13:00:00,68.73,69.0,68.67,68.89,177200.0,51.1137,51.3145,51.0691,51.2327,177200.0
2012-02-17 13:30:00,68.89,68.91,68.76,68.82,230400.0,51.2327,51.2476,51.136,51.1806,230400.0
2012-02-17 14:00:00,68.81,68.89,68.65,68.89,340600.0,51.1732,51.2327,51.0542,51.2327,340600.0
2012-02-17 14:30:00,68.9,68.94,68.77,68.84,191200.0,51.2401,51.2699,51.1434,51.1955,191200.0
2012-02-17 15:00:00,68.84,69.02,68.82,68.92,128400.0,51.1955,51.3294,51.1806,51.255,128400.0
2012-02-17 15:30:00,68.92,69.1,68.79,68.81,592700.0,51.255,51.3889,51.1583,51.1732,592700.0
2012-02-21 09:30:00,68.39,68.95,68.06,68.1,760200.0,50.8608,51.2773,50.6154,50.6452,760200.0
2012-02-21 10:00:00,68.09,68.38,68.06,68.31,392700.0,50.6377,50.8534,50.6154,50.8013,392700.0
2012-02-21 10:30:00,68.31,68.66,68.31,68.63,349800.0,50.8013,51.0616,50.8013,51.0393,349800.0
2012-02-21 11:00:00,68.63,68.75,68.6,68.69,228300.0,51.0393,51.1286,51.017,51.0839,228300.0
2012-02-21 11:30:00,68.68,68.69,68.38,68.4,333800.0,51.0765,51.0839,50.8534,50.8683,333800.0
2012-02-21 12:00:00,68.41,68.63,68.36,68.63,214500.0,50.8757,51.0393,50.8385,51.0393,214500.0
2012-02-21 12:30:00,68.64,68.7,68.4,68.67,263000.0,51.0468,51.0914,50.8683,51.0691,263000.0
2012-02-21 13:00:00,68.65,68.9,68.52,68.88,136800.0,51.0542,51.2401,50.9575,51.2252,136800.0
2012-02-21 13:30:00,68.88,68.9,68.47,68.48,239600.0,51.2252,51.2401,50.9203,50.9278,239600.0
2012-02-21 14:00:00,68.48,68.57,68.31,68.42,262800.0,50.9278,50.9947,50.8013,50.8831,262800.0
2012-02-21 14:30:00,68.41,68.66,68.4,68.6,237500.0,50.8757,51.0616,50.8683,51.017,237500.0
2012-02-21 15:00:00,68.6,68.7,68.43,68.59,353800.0,51.017,51.0914,50.8906,51.0096,353800.0
2012-02-21 15:30:00,68.61,68.76,68.54,68.69,647800.0,51.0244,51.136,50.9724,51.0839,647800.0
2012-02-22 09:30:00,68.53,69.39,68.53,68.95,473900.0,50.965,51.6045,50.965,51.2773,473900.0
2012-02-22 10:00:00,68.95,69.15,68.8,68.94,302000.0,51.2773,51.426,51.1658,51.2699,302000.0
2012-02-22 10:30:00,68.94,68.96,68.69,68.76,211900.0,51.2699,51.2847,51.0839,51.136,211900.0
2012-02-22 11:00:00,68.74,68.9,68.72,68.82,356000.0,51.1211,51.2401,51.1063,51.1806,356000.0
2012-02-22 11:30:00,68.81,68.85,68.14,68.26,374900.0,51.1732,51.2029,50.6749,50.7642,374900.0
2012-02-22 12:00:00,68.26,68.37,68.22,68.37,143200.0,50.7642,50.846,50.7344,50.846,143200.0
2012-02-22 12:30:00,68.36,68.44,68.34,68.42,201800.0,50.8385,50.898,50.8237,50.8831,201800.0
2012-02-22 13:00:00,68.41,68.59,68.36,68.36,343800.0,50.8757,51.0096,50.8385,50.8385,343800.0
2012-02-22 13:30:00,68.36,68.48,68.26,68.38,115300.0,50.8385,50.9278,50.7642,50.8534,115300.0
2012-02-22 14:00:00,68.38,68.56,68.29,68.51,179500.0,50.8534,50.9873,50.7865,50.9501,179500.0
2012-02-22 14:30:00,68.5,68.67,68.49,68.59,158300.0,50.9426,51.0691,50.9352,51.0096,158300.0
2012-02-22 15:00:00,68.58,68.69,68.5,68.55,188900.0,51.0021,51.0839,50.9426,50.9798,188900.0
2012-02-22 15:30:00,68.54,68.66,68.41,68.46,332300.0,50.9724,51.0616,50.8757,50.9129,332300.0
2012-02-23 09:30:00,68.65,68.7,67.9,68.03,348800.0,51.0542,51.0914,50.4964,50.5931,348800.0
2012-02-23 10:00:00,68.02,68.25,67.93,68.2,289900.0,50.5857,50.7567,50.5187,50.7195,289900.0
2012-02-23 10:30:00,68.2,68.27,68.0,68.19,191700.0,50.7195,50.7716,50.5708,50.7121,191700.0
2012-02-23 11:00:00,68.19,68.6,68.15,68.49,357800.0,50.7121,51.017,50.6824,50.9352,357800.0
2012-02-23 11:30:00,68.5,68.59,68.39,68.55,148800.0,50.9426,51.0096,50.8608,50.9798,148800.0
2012-02-23 12:00:00,68.55,68.7,68.54,68.7,122500.0,50.9798,51.0914,50.9724,51.0914,122500.0
2012-02-23 12:30:00,68.71,68.91,68.66,68.87,190600.0,51.0988,51.2476,51.0616,51.2178,190600.0
2012-02-23 13:00:00,68.87,68.94,68.73,68.79,184300.0,51.2178,51.2699,51.1137,51.1583,184300.0
2012-02-23 13:30:00,68.8,68.96,68.68,68.96,179800.0,51.1658,51.2847,51.0765,51.2847,179800.0
2012-02-23 14:00:00,68.97,69.14,68.88,68.99,255200.0,51.2922,51.4186,51.2252,51.3071,255200.0
2012-02-23 14:30:00,69.0,69.16,68.99,69.12,198400.0,51.3145,51.4335,51.3071,51.4037,198400.0
2012-02-23 15:00:00,69.13,69.37,69.13,69.28,253400.0,51.4112,51.5897,51.4112,51.5227,253400.0
2012-02-23 15:30:00,69.27,69.41,69.23,69.3,456700.0,51.5153,51.6194,51.4855,51.5376,456700.0
2012-02-24 09:30:00,69.42,70.1,69.01,70.06,471600.0,51.6268,52.1325,51.3219,52.1028,471600.0
2012-02-24 10:00:00,70.07,70.14,69.7,69.72,207800.0,52.1102,52.1623,51.8351,51.8499,207800.0
2012-02-24 10:30:00,69.72,70.18,69.72,70.15,200400.0,51.8499,52.192,51.8499,52.1697,200400.0
2012-02-24 11:00:00,70.14,70.36,70.0,70.16,196800.0,52.1623,52.3259,52.0582,52.1772,196800.0
2012-02-24 11:30:00,70.15,70.22,69.99,70.03,138900.0,52.1697,52.2218,52.0507,52.0805,138900.0
2012-02-24 12:00:00,70.03,70.05,69.86,69.95,145600.0,52.0805,52.0954,51.9541,52.021,145600.0
2012-02-24 12:30:00,69.96,70.18,69.95,70.0,145000.0,52.0284,52.192,52.021,52.0582,145000.0
2012-02-24 13:00:00,70.0,70.17,69.9,70.03,189700.0,52.0582,52.1846,51.9838,52.0805,189700.0
2012-02-24 13:30:00,70.03,70.06,69.88,70.02,192400.0,52.0805,52.1028,51.9689,52.073,192400.0
2012-02-24 14:00:00,70.01,70.16,69.95,69.96,225800.0,52.0656,52.1772,52.021,52.0284,225800.0
2012-02-24 14:30:00,69.95,70.0,69.82,70.0,276900.0,52.021,52.0582,51.9243,52.0582,276900.0
2012-02-24 15:00:00,69.99,70.04,69.97,70.01,268000.0,52.0507,52.0879,52.0359,52.0656,268000.0
2012-02-24 15:30:00,70.02,70.07,69.94,70.03,601300.0,52.073,52.1102,52.0136,52.0805,601300.0
2012-02-27 09:30:00,69.53,70.35,69.5,69.88,455400.0,51.7086,52.3185,51.6863,51.9689,455400.0
2012-02-27 10:00:00,69.9,70.28,69.89,70.25,211000.0,51.9838,52.2664,51.9764,52.2441,211000.0
2012-02-27 10:30:00,70.23,70.61,70.2,70.5,217000.0,52.2292,52.5118,52.2069,52.43,217000.0
2012-02-27 11:00:00,70.5,70.96,70.43,70.73,275600.0,52.43,52.7721,52.378,52.6011,275600.0
2012-02-27 11:30:00,70.74,70.84,70.64,70.84,146500.0,52.6085,52.6829,52.5341,52.6829,146500.0
2012-02-27 12:00:00,70.85,71.07,70.84,70.92,220000.0,52.6903,52.8539,52.6829,52.7424,220000.0
2012-02-27 12:30:00,70.92,71.22,70.74,71.2,256600.0,52.7424,52.9655,52.6085,52.9506,256600.0
2012-02-27 13:00:00,71.21,71.23,70.96,71.16,213200.0,52.958,52.9729,52.7721,52.9209,213200.0
2012-02-27 13:30:00,71.16,71.35,70.98,71.0,307000.0,52.9209,53.0622,52.787,52.8019,307000.0
2012-02-27 14:00:00,71.0,71.04,70.62,70.75,244900.0,52.8019,52.8316,52.5193,52.6159,244900.0
2012-02-27 14:30:00,70.76,70.95,70.65,70.92,216400.0,52.6234,52.7647,52.5416,52.7424,216400.0
2012-02-27 15:00:00,70.93,71.02,70.69,70.72,338600.0,52.7498,52.8167,52.5713,52.5936,338600.0
2012-02-27 15:30:00,70.73,70.88,70.59,70.61,659800.0,52.6011,52.7126,52.497,52.5118,659800.0
2012-02-28 09:30:00,70.82,71.0,69.86,70.09,413800.0,52.668,52.8019,51.9541,52.1251,413800.0
2012-02-28 10:00:00,70.05,70.5,70.02,70.17,282700.0,52.0954,52.43,52.073,52.1846,282700.0
2012-02-28 10:30:00,70.17,70.37,70.02,70.1,195000.0,52.1846,52.3333,52.073,52.1325,195000.0
2012-02-28 11:00:00,70.1,70.25,69.98,70.0,373700.0,52.1325,52.2441,52.0433,52.0582,373700.0
2012-02-28 11:30:00,70.01,70.06,69.73,69.97,255600.0,52.0656,52.1028,51.8574,52.0359,255600.0
2012-02-28 12:00:00,69.97,69.99,69.72,69.77,263800.0,52.0359,52.0507,51.8499,51.8871,263800.0
2012-02-28 12:30:00,69.78,69.86,69.67,69.7,128000.0,51.8946,51.9541,51.8128,51.8351,128000.0
2012-02-28 13:00:00,69.71,69.84,69.61,69.83,178800.0,51.8425,51.9392,51.7681,51.9317,178800.0
2012-02-28 13:30:00,69.82,69.83,69.57,69.69,215600.0,51.9243,51.9317,51.7384,51.8276,215600.0
2012-02-28 14:00:00,69.69,69.69,69.39,69.45,419900.0,51.8276,51.8276,51.6045,51.6491,419900.0
2012-02-28 14:30:00,69.47,69.73,69.47,69.53,225500.0,51.664,51.8574,51.664,51.7086,225500.0
2012-02-28 15:00:00,69.53,69.74,69.49,69.67,380600.0,51.7086,51.8648,51.6789,51.8128,380600.0
2012-02-28 15:30:00,69.67,69.97,69.57,69.57,939900.0,51.8128,52.0359,51.7384,51.7384,939900.0
2012-02-29 09:30:00,69.52,69.84,69.3,69.5,387300.0,51.7012,51.9392,51.5376,51.6863,387300.0
2012-02-29 10:00:00,69.5,69.66,69.3,69.47,220000.0,51.6863,51.8053,51.5376,51.664,220000.0
2012-02-29 10:30:00,69.47,69.49,68.88,68.9,307600.0,51.664,51.6789,51.2252,51.2401,307600.0
2012-02-29 11:00:00,68.9,69.02,68.59,68.63,359400.0,51.2401,51.3294,51.0096,51.0393,359400.0
2012-02-29 11:30:00,68.63,69.21,68.61,69.01,210600.0,51.0393,51.4707,51.0244,51.3219,210600.0
2012-02-29 12:00:00,69.01,69.22,68.95,69.18,230200.0,51.3219,51.4781,51.2773,51.4484,230200.0
2012-02-29 12:30:00,69.18,69.28,69.1,69.19,166600.0,51.4484,51.5227,51.3889,51.4558,166600.0
2012-02-29 13:00:00,69.19,69.29,69.07,69.22,105800.0,51.4558,51.5302,51.3665,51.4781,105800.0
2012-02-29 13:30:00,69.22,69.3,69.16,69.25,102600.0,51.4781,51.5376,51.4335,51.5004,102600.0
2012-02-29 14:00:00,69.24,69.37,69.14,69.24,199500.0,51.493,51.5897,51.4186,51.493,199500.0
2012-02-29 14:30:00,69.23,69.27,69.12,69.15,157000.0,51.4855,51.5153,51.4037,51.426,157000.0
2012-02-29 15:00:00,69.15,69.22,69.05,69.16,237800.0,51.426,51.4781,51.3517,51.4335,237800.0
2012-02-29 15:30:00,69.16,69.17,68.86,68.89,822600.0,51.4335,51.4409,51.2104,51.2327,822600.0
2012-03-01 09:30:00,69.06,69.1,68.45,68.91,466300.0,51.3591,51.3889,50.9055,51.2476,466300.0
2012-03-01 10:00:00,68.91,68.95,68.4,68.67,288900.0,51.2476,51.2773,50.8683,51.0691,288900.0
2012-03-01 10:30:00,68.67,68.78,68.47,68.73,190100.0,51.0691,51.1509,50.9203,51.1137,190100.0
2012-03-01 11:00:00,68.73,68.88,68.65,68.87,174400.0,51.1137,51.2252,51.0542,51.2178,174400.0
2012-03-01 11:30:00,68.85,68.94,68.77,68.83,157100.0,51.2029,51.2699,51.1434,51.1881,157100.0
2012-03-01 12:00:00,68.8,69.15,68.74,68.98,139500.0,51.1658,51.426,51.1211,51.2996,139500.0
2012-03-01 12:30:00,68.99,69.05,68.93,68.94,85000.0,51.3071,51.3517,51.2624,51.2699,85000.0
2012-03-01 13:00:00,68.93,69.15,68.82,69.09,133300.0,51.2624,51.426,51.1806,51.3814,133300.0
2012-03-01 13:30:00,69.1,69.21,69.09,69.11,105200.0,51.3889,51.4707,51.3814,51.3963,105200.0
2012-03-01 14:00:00,69.11,69.34,68.98,68.99,165100.0,51.3963,51.5673,51.2996,51.3071,165100.0
2012-03-01 14:30:00,68.99,69.07,68.85,69.03,169100.0,51.3071,51.3665,51.2029,51.3368,169100.0
2012-03-01 15:00:00,69.02,69.1,68.8,68.97,204900.0,51.3294,51.3889,51.1658,51.2922,204900.0
2012-03-01 15:30:00,68.96,69.02,68.66,68.96,380700.0,51.2847,51.3294,51.0616,51.2847,380700.0
2012-03-02 09:30:00,68.87,69.37,68.55,68.56,368900.0,51.2178,51.5897,50.9798,50.9873,368900.0
2012-03-02 10:00:00,68.56,68.67,68.32,68.57,318200.0,50.9873,51.0691,50.8088,50.9947,318200.0
2012-03-02 10:30:00,68.56,68.58,68.35,68.35,288100.0,50.9873,51.0021,50.8311,50.8311,288100.0
2012-03-02 11:00:00,68.37,68.45,67.8,67.95,467700.0,50.846,50.9055,50.4221,50.5336,467700.0
2012-03-02 11:30:00,67.94,68.2,67.94,68.09,377500.0,50.5262,50.7195,50.5262,50.6377,377500.0
2012-03-02 12:00:00,68.1,68.18,68.02,68.06,263200.0,50.6452,50.7047,50.5857,50.6154,263200.0
2012-03-02 12:30:00,68.07,68.12,67.92,67.98,170300.0,50.6229,50.66,50.5113,50.5559,170300.0
2012-03-02 13:00:00,67.95,68.03,67.87,68.01,91200.0,50.5336,50.5931,50.4741,50.5782,91200.0
2012-03-02 13:30:00,68.02,68.16,68.0,68.08,150300.0,50.5857,50.6898,50.5708,50.6303,150300.0
2012-03-02 14:00:00,68.07,68.14,67.95,68.0,154000.0,50.6229,50.6749,50.5336,50.5708,154000.0
2012-03-02 14:30:00,68.0,68.18,67.97,68.18,148300.0,50.5708,50.7047,50.5485,50.7047,148300.0
2012-03-02 15:00:00,68.18,68.25,68.12,68.25,126800.0,50.7047,50.7567,50.66,50.7567,126800.0
2012-03-02 15:30:00,68.26,68.32,68.0,68.09,355000.0,50.7642,50.8088,50.5708,50.6377,355000.0
2012-03-05 09:30:00,68.08,68.56,67.8,68.56,241800.0,50.6303,50.9873,50.4221,50.9873,241800.0
2012-03-05 10:00:00,68.57,68.75,67.9,68.01,218600.0,50.9947,51.1286,50.4964,50.5782,218600.0
2012-03-05 10:30:00,68.0,68.05,67.74,67.94,204000.0,50.5708,50.608,50.3774,50.5262,204000.0
2012-03-05 11:00:00,67.95,67.96,67.14,67.23,319300.0,50.5336,50.5411,49.9312,49.9982,319300.0
2012-03-05 11:30:00,67.24,67.3,66.94,66.98,467600.0,50.0056,50.0502,49.7825,49.8122,467600.0
2012-03-05 12:00:00,66.98,67.36,66.98,67.26,226700.0,49.8122,50.0948,49.8122,50.0205,226700.0
2012-03-05 12:30:00,67.26,67.27,66.91,66.99,221400.0,50.0205,50.0279,49.7602,49.8197,221400.0
2012-03-05 13:00:00,66.99,67.41,66.97,67.32,125600.0,49.8197,50.132,49.8048,50.0651,125600.0
2012-03-05 13:30:00,67.3,67.46,67.2,67.34,136400.0,50.0502,50.1692,49.9758,50.08,136400.0
2012-03-05 14:00:00,67.33,67.49,67.3,67.49,150900.0,50.0725,50.1915,50.0502,50.1915,150900.0
2012-03-05 14:30:00,67.49,67.72,67.45,67.69,156600.0,50.1915,50.3626,50.1618,50.3403,156600.0
2012-03-05 15:00:00,67.7,67.85,67.64,67.78,182500.0,50.3477,50.4592,50.3031,50.4072,182500.0
2012-03-05 15:30:00,67.78,67.84,67.62,67.66,442700.0,50.4072,50.4518,50.2882,50.3179,442700.0
2012-03-06 09:30:00,66.8,66.8,65.52,65.56,736900.0,49.6784,49.6784,48.7265,48.7562,736900.0
2012-03-06 10:00:00,65.55,65.94,65.43,65.8,519700.0,48.7488,49.0388,48.6595,48.9347,519700.0
2012-03-06 10:30:00,65.8,65.99,65.69,65.89,627900.0,48.9347,49.076,48.8529,49.0016,627900.0
2012-03-06 11:00:00,65.9,66.1,65.46,65.58,721400.0,49.0091,49.1578,48.6818,48.7711,721400.0
2012-03-06 11:30:00,65.57,65.77,65.51,65.75,557100.0,48.7636,48.9124,48.719,48.8975,557100.0
2012-03-06 12:00:00,65.75,66.06,65.75,66.03,228500.0,48.8975,49.128,48.8975,49.1057,228500.0
2012-03-06 12:30:00,66.04,66.09,65.74,65.79,364500.0,49.1132,49.1504,48.8901,48.9272,364500.0
2012-03-06 13:00:00,65.8,65.91,65.38,65.59,268100.0,48.9347,49.0165,48.6223,48.7785,268100.0
2012-03-06 13:30:00,65.6,65.74,65.52,65.71,163800.0,48.7859,48.8901,48.7265,48.8678,163800.0
2012-03-06 14:00:00,65.69,65.86,65.64,65.65,192000.0,48.8529,48.9793,48.8157,48.8231,192000.0
2012-03-06 14:30:00,65.65,65.86,65.64,65.76,352700.0,48.8231,48.9793,48.8157,48.9049,352700.0
2012-03-06 15:00:00,65.77,65.96,65.75,65.93,309300.0,48.9124,49.0537,48.8975,49.0314,309300.0
2012-03-06 15:30:00,65.94,66.1,65.76,65.96,585200.0,49.0388,49.1578,48.9049,49.0537,585200.0
2012-03-07 09:30:00,66.41,66.41,65.78,65.96,322700.0,49.3883,49.3883,48.9198,49.0537,322700.0
2012-03-07 10:00:00,65.96,65.97,65.57,65.58,269200.0,49.0537,49.0611,48.7636,48.7711,269200.0
2012-03-07 10:30:00,65.58,65.96,65.58,65.87,232100.0,48.7711,49.0537,48.7711,48.9867,232100.0
2012-03-07 11:00:00,65.88,66.03,65.77,65.79,357600.0,48.9942,49.1057,48.9124,48.9272,357600.0
2012-03-07 11:30:00,65.79,65.9,65.57,65.66,209500.0,48.9272,49.0091,48.7636,48.8306,209500.0
2012-03-07 12:00:00,65.66,65.66,65.32,65.42,259200.0,48.8306,48.8306,48.5777,48.6521,259200.0
2012-03-07 12:30:00,65.42,65.56,65.4,65.47,173300.0,48.6521,48.7562,48.6372,48.6893,173300.0
2012-03-07 13:00:00,65.47,65.56,65.41,65.52,146700.0,48.6893,48.7562,48.6446,48.7265,146700.0
2012-03-07 13:30:00,65.52,65.58,65.49,65.55,287000.0,48.7265,48.7711,48.7041,48.7488,287000.0
2012-03-07 14:00:00,65.55,65.58,65.47,65.52,203400.0,48.7488,48.7711,48.6893,48.7265,203400.0
2012-03-07 14:30:00,65.52,65.55,65.46,65.5,242600.0,48.7265,48.7488,48.6818,48.7116,242600.0
2012-03-07 15:00:00,65.5,65.6,65.47,65.55,380100.0,48.7116,48.7859,48.6893,48.7488,380100.0
2012-03-07 15:30:00,65.55,65.56,65.25,65.27,1010900.0,48.7488,48.7562,48.5257,48.5405,1010900.0
2012-03-08 09:30:00,65.71,65.98,65.48,65.65,476800.0,48.8678,49.0685,48.6967,48.8231,476800.0
2012-03-08 10:00:00,65.65,65.9,65.61,65.73,241200.0,48.8231,49.0091,48.7934,48.8826,241200.0
2012-03-08 10:30:00,65.73,65.88,65.64,65.78,258900.0,48.8826,48.9942,48.8157,48.9198,258900.0
2012-03-08 11:00:00,65.8,65.99,65.74,65.85,187000.0,48.9347,49.076,48.8901,48.9719,187000.0
2012-03-08 11:30:00,65.85,65.93,65.71,65.89,252200.0,48.9719,49.0314,48.8678,49.0016,252200.0
2012-03-08 12:00:00,65.89,66.18,65.84,66.18,296500.0,49.0016,49.2173,48.9644,49.2173,296500.0
2012-03-08 12:30:00,66.17,66.41,66.16,66.3,406100.0,49.2099,49.3883,49.2024,49.3065,406100.0
2012-03-08 13:00:00,66.3,66.34,66.25,66.3,262500.0,49.3065,49.3363,49.2693,49.3065,262500.0
2012-03-08 13:30:00,66.29,66.41,66.25,66.27,344800.0,49.2991,49.3883,49.2693,49.2842,344800.0
2012-03-08 14:00:00,66.28,66.42,66.24,66.36,309300.0,49.2917,49.3958,49.2619,49.3512,309300.0
2012-03-08 14:30:00,66.36,66.79,66.29,66.78,260900.0,49.3512,49.6709,49.2991,49.6635,260900.0
2012-03-08 15:00:00,66.78,66.99,66.71,66.95,381500.0,49.6635,49.8197,49.6114,49.7899,381500.0
2012-03-08 15:30:00,66.96,67.11,66.75,66.77,621300.0,49.7974,49.9089,49.6412,49.6561,621300.0
2012-03-09 09:30:00,66.98,67.25,66.06,66.21,325700.0,49.8122,50.013,49.128,49.2396,325700.0
2012-03-09 10:00:00,66.21,66.87,66.16,66.79,157400.0,49.2396,49.7304,49.2024,49.6709,157400.0
2012-03-09 10:30:00,66.83,67.0,66.75,66.82,201400.0,49.7007,49.8271,49.6412,49.6932,201400.0
2012-03-09 11:00:00,66.8,66.92,66.59,66.73,142600.0,49.6784,49.7676,49.5222,49.6263,142600.0
2012-03-09 11:30:00,66.73,66.77,66.5,66.67,161800.0,49.6263,49.6561,49.4553,49.5817,161800.0
2012-03-09 12:00:00,66.68,66.8,66.54,66.66,127800.0,49.5891,49.6784,49.485,49.5743,127800.0
2012-03-09 12:30:00,66.65,66.67,66.42,66.56,98300.0,49.5668,49.5817,49.3958,49.4999,98300.0
2012-03-09 13:00:00,66.55,66.7,66.51,66.58,119500.0,49.4925,49.604,49.4627,49.5148,119500.0
2012-03-09 13:30:00,66.59,66.7,66.55,66.69,134400.0,49.5222,49.604,49.4925,49.5966,134400.0
2012-03-09 14:00:00,66.71,66.76,66.62,66.64,127500.0,49.6114,49.6486,49.5445,49.5594,127500.0
2012-03-09 14:30:00,66.65,66.8,66.49,66.51,174000.0,49.5668,49.6784,49.4478,49.4627,174000.0
2012-03-09 15:00:00,66.51,66.63,66.4,66.6,186100.0,49.4627,49.5519,49.3809,49.5296,186100.0
2012-03-09 15:30:00,66.61,66.67,66.37,66.5,401600.0,49.5371,49.5817,49.3586,49.4553,401600.0
2012-03-12 09:30:00,66.69,66.77,66.15,66.22,209500.0,49.5966,49.6561,49.195,49.247,209500.0
2012-03-12 10:00:00,66.22,66.61,66.06,66.55,220500.0,49.247,49.5371,49.128,49.4925,220500.0
2012-03-12 10:30:00,66.55,66.58,66.41,66.46,270100.0,49.4925,49.5148,49.3883,49.4255,270100.0
2012-03-12 11:00:00,66.46,66.49,66.05,66.18,139000.0,49.4255,49.4478,49.1206,49.2173,139000.0
2012-03-12 11:30:00,66.18,66.35,65.98,66.13,264800.0,49.2173,49.3437,49.0685,49.1801,264800.0
2012-03-12 12:00:00,66.13,66.23,66.02,66.16,125800.0,49.1801,49.2545,49.0983,49.2024,125800.0
2012-03-12 12:30:00,66.15,66.31,66.09,66.22,110300.0,49.195,49.314,49.1504,49.247,110300.0
2012-03-12 13:00:00,66.23,66.41,66.23,66.4,146100.0,49.2545,49.3883,49.2545,49.3809,146100.0
2012-03-12 13:30:00,66.39,66.56,66.39,66.45,147100.0,49.3735,49.4999,49.3735,49.4181,147100.0
2012-03-12 14:00:00,66.45,66.48,66.33,66.34,130600.0,49.4181,49.4404,49.3288,49.3363,130600.0
2012-03-12 14:30:00,66.33,66.38,66.29,66.34,157800.0,49.3288,49.366,49.2991,49.3363,157800.0
2012-03-12 15:00:00,66.35,66.36,66.23,66.23,211700.0,49.3437,49.3512,49.2545,49.2545,211700.0
2012-03-12 15:30:00,66.24,66.24,66.05,66.12,484200.0,49.2619,49.2619,49.1206,49.1727,484200.0
2012-03-13 09:30:00,67.13,67.13,66.04,66.35,285800.0,49.9238,49.9238,49.1132,49.3437,285800.0
2012-03-13 10:00:00,66.35,66.42,66.2,66.27,164900.0,49.3437,49.3958,49.2322,49.2842,164900.0
2012-03-13 10:30:00,66.26,66.42,66.18,66.3,156900.0,49.2768,49.3958,49.2173,49.3065,156900.0
2012-03-13 11:00:00,66.31,66.6,66.31,66.52,242800.0,49.314,49.5296,49.314,49.4701,242800.0
2012-03-13 11:30:00,66.54,66.78,66.47,66.53,270100.0,49.485,49.6635,49.433,49.4776,270100.0
2012-03-13 12:00:00,66.53,66.72,66.52,66.6,138000.0,49.4776,49.6189,49.4701,49.5296,138000.0
2012-03-13 12:30:00,66.6,66.64,66.53,66.59,162300.0,49.5296,49.5594,49.4776,49.5222,162300.0
2012-03-13 13:00:00,66.58,66.65,66.56,66.59,146900.0,49.5148,49.5668,49.4999,49.5222,146900.0
2012-03-13 13:30:00,66.59,66.59,66.34,66.39,142600.0,49.5222,49.5222,49.3363,49.3735,142600.0
2012-03-13 14:00:00,66.4,66.61,66.32,66.37,103700.0,49.3809,49.5371,49.3214,49.3586,103700.0
2012-03-13 14:30:00,66.35,66.56,66.35,66.53,134300.0,49.3437,49.4999,49.3437,49.4776,134300.0
2012-03-13 15:00:00,66.52,66.83,66.49,66.66,341000.0,49.4701,49.7007,49.4478,49.5743,341000.0
2012-03-13 15:30:00,66.68,67.09,66.62,67.06,551500.0,49.5891,49.894,49.5445,49.8717,551500.0
2012-03-14 09:30:00,66.93,67.06,66.13,66.14,278700.0,49.7751,49.8717,49.1801,49.1875,278700.0
2012-03-14 10:00:00,66.14,66.14,65.85,66.03,406600.0,49.1875,49.1875,48.9719,49.1057,406600.0
2012-03-14 10:30:00,66.05,66.07,65.7,65.84,268500.0,49.1206,49.1355,48.8603,48.9644,268500.0
2012-03-14 11:00:00,65.82,65.88,65.71,65.78,195100.0,48.9496,48.9942,48.8678,48.9198,195100.0
2012-03-14 11:30:00,65.78,65.85,65.49,65.61,203300.0,48.9198,48.9719,48.7041,48.7934,203300.0
2012-03-14 12:00:00,65.63,65.63,65.37,65.37,236300.0,48.8083,48.8083,48.6149,48.6149,236300.0
2012-03-14 12:30:00,65.38,65.5,65.22,65.28,278400.0,48.6223,48.7116,48.5033,48.548,278400.0
2012-03-14 13:00:00,65.28,65.47,65.22,65.29,205200.0,48.548,48.6893,48.5033,48.5554,205200.0
2012-03-14 13:30:00,65.29,65.37,64.87,64.87,414000.0,48.5554,48.6149,48.2431,48.2431,414000.0
2012-03-14 14:00:00,64.88,65.05,64.74,64.97,334300.0,48.2505,48.3769,48.1464,48.3174,334300.0
2012-03-14 14:30:00,64.97,65.22,64.91,65.0,270000.0,48.3174,48.5033,48.2728,48.3397,270000.0
2012-03-14 15:00:00,65.0,65.08,64.8,65.08,304600.0,48.3397,48.3992,48.191,48.3992,304600.0
2012-03-14 15:30:00,65.09,65.12,64.87,64.94,715400.0,48.4067,48.429,48.2431,48.2951,715400.0
2012-03-15 09:30:00,64.25,66.78,64.1,66.47,1069100.0,47.782,49.6635,47.6704,49.433,1069100.0
2012-03-15 10:00:00,66.47,66.73,66.2,66.43,875300.0,49.433,49.6263,49.2322,49.4032,875300.0
2012-03-15 10:30:00,66.43,66.98,66.25,66.72,444600.0,49.4032,49.8122,49.2693,49.6189,444600.0
2012-03-15 11:00:00,66.73,66.94,66.42,66.91,257500.0,49.6263,49.7825,49.3958,49.7602,257500.0
2012-03-15 11:30:00,66.92,67.16,66.81,67.08,488400.0,49.7676,49.9461,49.6858,49.8866,488400.0
2012-03-15 12:00:00,67.09,67.89,67.08,67.44,419900.0,49.894,50.489,49.8866,50.1543,419900.0
2012-03-15 12:30:00,67.43,68.09,67.34,67.89,560200.0,50.1469,50.6377,50.08,50.489,560200.0
2012-03-15 13:00:00,67.89,68.07,67.82,67.9,364800.0,50.489,50.6229,50.4369,50.4964,364800.0
2012-03-15 13:30:00,67.91,68.3,67.9,68.24,303700.0,50.5039,50.7939,50.4964,50.7493,303700.0
2012-03-15 14:00:00,68.26,68.81,68.19,68.8,618400.0,50.7642,51.1732,50.7121,51.1658,618400.0
2012-03-15 14:30:00,68.8,68.99,68.49,68.52,625200.0,51.1658,51.3071,50.9352,50.9575,625200.0
2012-03-15 15:00:00,68.51,68.91,68.42,68.48,547400.0,50.9501,51.2476,50.8831,50.9278,547400.0
2012-03-15 15:30:00,68.5,68.58,68.3,68.53,729600.0,50.9426,51.0021,50.7939,50.965,729600.0
2012-03-16 09:30:00,68.63,69.39,68.47,68.71,1100000.0,51.0393,51.6045,50.9203,51.0988,1100000.0
2012-03-16 10:00:00,68.71,68.88,68.42,68.58,348800.0,51.0988,51.2252,50.8831,51.0021,348800.0
2012-03-16 10:30:00,68.59,68.79,68.34,68.76,303800.0,51.0096,51.1583,50.8237,51.136,303800.0
2012-03-16 11:00:00,68.75,68.78,68.3,68.65,325300.0,51.1286,51.1509,50.7939,51.0542,325300.0
2012-03-16 11:30:00,68.65,68.79,68.61,68.68,221900.0,51.0542,51.1583,51.0244,51.0765,221900.0
2012-03-16 12:00:00,68.7,68.9,68.61,68.78,222800.0,51.0914,51.2401,51.0244,51.1509,222800.0
2012-03-16 12:30:00,68.78,68.8,68.59,68.68,156700.0,51.1509,51.1658,51.0096,51.0765,156700.0
2012-03-16 13:00:00,68.68,68.79,68.6,68.72,140000.0,51.0765,51.1583,51.017,51.1063,140000.0
2012-03-16 13:30:00,68.72,68.8,68.67,68.8,167100.0,51.1063,51.1658,51.0691,51.1658,167100.0
2012-03-16 14:00:00,68.79,69.0,68.79,68.96,236700.0,51.1583,51.3145,51.1583,51.2847,236700.0
2012-03-16 14:30:00,68.97,69.03,68.9,69.01,246600.0,51.2922,51.3368,51.2401,51.3219,246600.0
2012-03-16 15:00:00,69.01,69.03,68.9,68.96,398200.0,51.3219,51.3368,51.2401,51.2847,398200.0
2012-03-16 15:30:00,68.96,69.02,68.83,68.96,594500.0,51.2847,51.3294,51.1881,51.2847,594500.0
2012-03-19 09:30:00,68.68,69.04,68.34,68.99,262500.0,51.0765,51.3442,50.8237,51.3071,262500.0
2012-03-19 10:00:00,68.99,69.0,68.51,68.58,287500.0,51.3071,51.3145,50.9501,51.0021,287500.0
2012-03-19 10:30:00,68.59,68.7,68.41,68.41,186700.0,51.0096,51.0914,50.8757,50.8757,186700.0
2012-03-19 11:00:00,68.41,68.41,68.17,68.27,230800.0,50.8757,50.8757,50.6972,50.7716,230800.0
2012-03-19 11:30:00,68.27,68.57,68.21,68.51,147500.0,50.7716,50.9947,50.727,50.9501,147500.0
2012-03-19 12:00:00,68.51,68.56,68.23,68.26,105400.0,50.9501,50.9873,50.7418,50.7642,105400.0
2012-03-19 12:30:00,68.26,68.5,68.18,68.5,154100.0,50.7642,50.9426,50.7047,50.9426,154100.0
2012-03-19 13:00:00,68.5,68.6,68.42,68.52,148500.0,50.9426,51.017,50.8831,50.9575,148500.0
2012-03-19 13:30:00,68.53,68.56,68.08,68.1,285400.0,50.965,50.9873,50.6303,50.6452,285400.0
2012-03-19 14:00:00,68.1,68.29,68.0,68.28,155400.0,50.6452,50.7865,50.5708,50.779,155400.0
2012-03-19 14:30:00,68.29,68.49,68.28,68.4,114900.0,50.7865,50.9352,50.779,50.8683,114900.0
2012-03-19 15:00:00,68.39,68.52,68.38,68.43,162900.0,50.8608,50.9575,50.8534,50.8906,162900.0
2012-03-19 15:30:00,68.42,68.48,68.26,68.32,337500.0,50.8831,50.9278,50.7642,50.8088,337500.0
2012-03-20 09:30:00,67.87,68.02,66.93,67.23,353100.0,50.4741,50.5857,49.7751,49.9982,353100.0
2012-03-20 10:00:00,67.22,67.89,67.18,67.79,253800.0,49.9907,50.489,49.961,50.4146,253800.0
2012-03-20 10:30:00,67.79,67.91,67.52,67.59,148100.0,50.4146,50.5039,50.2138,50.2659,148100.0
2012-03-20 11:00:00,67.58,67.64,67.39,67.44,163000.0,50.2585,50.3031,50.1171,50.1543,163000.0
2012-03-20 11:30:00,67.43,67.49,67.27,67.41,136700.0,50.1469,50.1915,50.0279,50.132,136700.0
2012-03-20 12:00:00,67.4,67.56,67.39,67.5,97200.0,50.1246,50.2436,50.1171,50.199,97200.0
2012-03-20 12:30:00,67.51,67.55,67.41,67.41,139000.0,50.2064,50.2361,50.132,50.132,139000.0
2012-03-20 13:00:00,67.41,67.56,67.38,67.4,198100.0,50.132,50.2436,50.1097,50.1246,198100.0
2012-03-20 13:30:00,67.41,67.41,67.2,67.22,131800.0,50.132,50.132,49.9758,49.9907,131800.0
2012-03-20 14:00:00,67.24,67.28,67.06,67.09,133000.0,50.0056,50.0353,49.8717,49.894,133000.0
2012-03-20 14:30:00,67.08,67.16,66.98,67.1,154500.0,49.8866,49.9461,49.8122,49.9015,154500.0
2012-03-20 15:00:00,67.1,67.13,67.0,67.07,218000.0,49.9015,49.9238,49.8271,49.8792,218000.0
2012-03-20 15:30:00,67.07,67.14,66.9,66.95,484000.0,49.8792,49.9312,49.7527,49.7899,484000.0
2012-03-21 09:30:00,67.13,67.49,66.9,67.04,243100.0,49.9238,50.1915,49.7527,49.8569,243100.0
2012-03-21 10:00:00,67.04,67.11,66.8,67.1,134600.0,49.8569,49.9089,49.6784,49.9015,134600.0
2012-03-21 10:30:00,67.1,67.24,66.79,66.92,124200.0,49.9015,50.0056,49.6709,49.7676,124200.0
2012-03-21 11:00:00,66.92,66.95,66.79,66.83,93100.0,49.7676,49.7899,49.6709,49.7007,93100.0
2012-03-21 11:30:00,66.84,67.06,66.81,66.98,203900.0,49.7081,49.8717,49.6858,49.8122,203900.0
2012-03-21 12:00:00,67.0,67.25,66.99,67.16,110900.0,49.8271,50.013,49.8197,49.9461,110900.0
2012-03-21 12:30:00,67.15,67.24,67.1,67.2,134200.0,49.9387,50.0056,49.9015,49.9758,134200.0
2012-03-21 13:00:00,67.2,67.29,67.17,67.21,95600.0,49.9758,50.0428,49.9535,49.9833,95600.0
2012-03-21 13:30:00,67.22,67.22,67.02,67.16,107500.0,49.9907,49.9907,49.842,49.9461,107500.0
2012-03-21 14:00:00,67.17,67.23,67.08,67.13,75500.0,49.9535,49.9982,49.8866,49.9238,75500.0
2012-03-21 14:30:00,67.12,67.24,67.09,67.19,108300.0,49.9164,50.0056,49.894,49.9684,108300.0
2012-03-21 15:00:00,67.2,67.5,67.18,67.49,114500.0,49.9758,50.199,49.961,50.1915,114500.0
2012-03-21 15:30:00,67.49,67.5,67.19,67.2,376200.0,50.1915,50.199,49.9684,49.9758,376200.0
2012-03-22 09:30:00,66.56,66.56,65.63,65.74,322800.0,49.4999,49.4999,48.8083,48.8901,322800.0
2012-03-22 10:00:00,65.76,66.14,65.47,66.0,263100.0,48.9049,49.1875,48.6893,49.0834,263100.0
2012-03-22 10:30:00,66.01,66.06,65.61,65.64,164800.0,49.0909,49.128,48.7934,48.8157,164800.0
2012-03-22 11:00:00,65.64,65.68,65.33,65.36,262600.0,48.8157,48.8454,48.5852,48.6075,262600.0
2012-03-22 11:30:00,65.37,65.57,65.3,65.52,290000.0,48.6149,48.7636,48.5628,48.7265,290000.0
2012-03-22 12:00:00,65.53,65.57,65.46,65.5,269200.0,48.7339,48.7636,48.6818,48.7116,269200.0
2012-03-22 12:30:00,65.51,65.52,65.43,65.47,199500.0,48.719,48.7265,48.6595,48.6893,199500.0
2012-03-22 13:00:00,65.48,65.52,65.35,65.41,195600.0,48.6967,48.7265,48.6,48.6446,195600.0
2012-03-22 13:30:00,65.41,65.42,65.12,65.12,221000.0,48.6446,48.6521,48.429,48.429,221000.0
2012-03-22 14:00:00,65.13,65.25,65.09,65.16,166700.0,48.4364,48.5257,48.4067,48.4587,166700.0
2012-03-22 14:30:00,65.16,65.16,64.92,64.93,248200.0,48.4587,48.4587,48.2802,48.2877,248200.0
2012-03-22 15:00:00,64.93,64.94,64.78,64.8,444700.0,48.2877,48.2951,48.1761,48.191,444700.0
2012-03-22 15:30:00,64.79,64.88,64.53,64.7,905600.0,48.1836,48.2505,47.9902,48.1166,905600.0
2012-03-23 09:30:00,64.95,65.26,64.57,64.71,258700.0,48.3026,48.5331,48.0199,48.1241,258700.0
2012-03-23 10:00:00,64.7,64.72,64.35,64.42,245700.0,48.1166,48.1315,47.8563,47.9084,245700.0
2012-03-23 10:30:00,64.42,64.98,64.42,64.97,233300.0,47.9084,48.3249,47.9084,48.3174,233300.0
2012-03-23 11:00:00,64.97,64.99,64.86,64.92,159400.0,48.3174,48.3323,48.2356,48.2802,159400.0
2012-03-23 11:30:00,64.93,65.11,64.75,64.75,213500.0,48.2877,48.4215,48.1538,48.1538,213500.0
2012-03-23 12:00:00,64.76,64.8,64.64,64.65,202100.0,48.1612,48.191,48.072,48.0794,202100.0
2012-03-23 12:30:00,64.65,64.79,64.65,64.7,185500.0,48.0794,48.1836,48.0794,48.1166,185500.0
2012-03-23 13:00:00,64.71,64.77,64.69,64.74,148000.0,48.1241,48.1687,48.1092,48.1464,148000.0
2012-03-23 13:30:00,64.73,64.75,64.51,64.54,215200.0,48.1389,48.1538,47.9753,47.9976,215200.0
2012-03-23 14:00:00,64.54,64.63,64.53,64.63,142300.0,47.9976,48.0646,47.9902,48.0646,142300.0
2012-03-23 14:30:00,64.63,64.68,64.54,64.55,222900.0,48.0646,48.1018,47.9976,48.0051,222900.0
2012-03-23 15:00:00,64.55,64.65,64.38,64.39,349500.0,48.0051,48.0794,47.8786,47.8861,349500.0
2012-03-23 15:30:00,64.4,64.53,64.35,64.47,610300.0,47.8935,47.9902,47.8563,47.9456,610300.0
2012-03-26 09:30:00,65.21,65.76,65.21,65.48,418100.0,48.4959,48.9049,48.4959,48.6967,418100.0
2012-03-26 10:00:00,65.44,65.58,65.43,65.51,227600.0,48.667,48.7711,48.6595,48.719,227600.0
2012-03-26 10:30:00,65.5,65.98,65.49,65.98,218300.0,48.7116,49.0685,48.7041,49.0685,218300.0
2012-03-26 11:00:00,65.97,66.0,65.85,65.92,257900.0,49.0611,49.0834,48.9719,49.0239,257900.0
2012-03-26 11:30:00,65.92,66.0,65.78,65.93,124100.0,49.0239,49.0834,48.9198,49.0314,124100.0
2012-03-26 12:00:00,65.93,65.94,65.78,65.86,130900.0,49.0314,49.0388,48.9198,48.9793,130900.0
2012-03-26 12:30:00,65.87,66.05,65.86,65.98,190400.0,48.9867,49.1206,48.9793,49.0685,190400.0
2012-03-26 13:00:00,65.99,66.05,65.91,65.98,79500.0,49.076,49.1206,49.0165,49.0685,79500.0
2012-03-26 13:30:00,65.98,66.07,65.92,66.0,80300.0,49.0685,49.1355,49.0239,49.0834,80300.0
2012-03-26 14:00:00,66.0,66.16,65.99,66.14,135700.0,49.0834,49.2024,49.076,49.1875,135700.0
2012-03-26 14:30:00,66.14,66.25,66.01,66.04,163600.0,49.1875,49.2693,49.0909,49.1132,163600.0
2012-03-26 15:00:00,66.05,66.16,66.01,66.07,183700.0,49.1206,49.2024,49.0909,49.1355,183700.0
2012-03-26 15:30:00,66.08,66.13,65.98,66.12,369300.0,49.1429,49.1801,49.0685,49.1727,369300.0
2012-03-27 09:30:00,66.15,66.45,65.86,66.06,193300.0,49.195,49.4181,48.9793,49.128,193300.0
2012-03-27 10:00:00,66.07,66.07,65.71,65.95,308100.0,49.1355,49.1355,48.8678,49.0462,308100.0
2012-03-27 10:30:00,65.96,66.01,65.78,65.85,166500.0,49.0537,49.0909,48.9198,48.9719,166500.0
2012-03-27 11:00:00,65.85,66.0,65.82,65.95,264100.0,48.9719,49.0834,48.9496,49.0462,264100.0
2012-03-27 11:30:00,65.94,66.0,65.89,65.92,106700.0,49.0388,49.0834,49.0016,49.0239,106700.0
2012-03-27 12:00:00,65.93,66.1,65.92,65.98,239100.0,49.0314,49.1578,49.0239,49.0685,239100.0
2012-03-27 12:30:00,65.98,66.01,65.81,65.9,148900.0,49.0685,49.0909,48.9421,49.0091,148900.0
2012-03-27 13:00:00,65.91,66.02,65.84,66.01,195800.0,49.0165,49.0983,48.9644,49.0909,195800.0
2012-03-27 13:30:00,66.02,66.17,65.93,66.13,161200.0,49.0983,49.2099,49.0314,49.1801,161200.0
2012-03-27 14:00:00,66.12,66.36,66.07,66.24,155500.0,49.1727,49.3512,49.1355,49.2619,155500.0
2012-03-27 14:30:00,66.24,66.26,66.14,66.26,136200.0,49.2619,49.2768,49.1875,49.2768,136200.0
2012-03-27 15:00:00,66.25,66.28,66.18,66.23,202900.0,49.2693,49.2917,49.2173,49.2545,202900.0
2012-03-27 15:30:00,66.22,66.33,66.14,66.31,842700.0,49.247,49.3288,49.1875,49.314,842700.0
2012-03-28 09:30:00,66.35,66.43,65.75,66.11,245200.0,49.3437,49.4032,48.8975,49.1652,245200.0
2012-03-28 10:00:00,66.12,66.36,66.05,66.26,386600.0,49.1727,49.3512,49.1206,49.2768,386600.0
2012-03-28 10:30:00,66.27,66.27,65.84,66.14,518700.0,49.2842,49.2842,48.9644,49.1875,518700.0
2012-03-28 11:00:00,66.14,66.26,65.99,66.16,223900.0,49.1875,49.2768,49.076,49.2024,223900.0
2012-03-28 11:30:00,66.15,66.21,65.75,65.83,346900.0,49.195,49.2396,48.8975,48.957,346900.0
2012-03-28 12:00:00,65.84,66.01,65.76,65.89,166300.0,48.9644,49.0909,48.9049,49.0016,166300.0
2012-03-28 12:30:00,65.89,65.89,65.77,65.81,110100.0,49.0016,49.0016,48.9124,48.9421,110100.0
2012-03-28 13:00:00,65.81,65.88,65.71,65.85,173400.0,48.9421,48.9942,48.8678,48.9719,173400.0
2012-03-28 13:30:00,65.85,65.96,65.76,65.8,189800.0,48.9719,49.0537,48.9049,48.9347,189800.0
2012-03-28 14:00:00,65.81,65.84,65.55,65.62,150100.0,48.9421,48.9644,48.7488,48.8008,150100.0
2012-03-28 14:30:00,65.63,66.02,65.56,65.98,200900.0,48.8083,49.0983,48.7562,49.0685,200900.0
2012-03-28 15:00:00,65.98,66.03,65.66,65.77,223100.0,49.0685,49.1057,48.8306,48.9124,223100.0
2012-03-28 15:30:00,65.76,66.0,65.69,65.92,491200.0,48.9049,49.0834,48.8529,49.0239,491200.0
2012-03-29 09:30:00,65.34,65.39,64.85,65.13,295900.0,48.5926,48.6298,48.2282,48.4364,295900.0
2012-03-29 10:00:00,65.16,65.36,65.07,65.15,283300.0,48.4587,48.6075,48.3918,48.4513,283300.0
2012-03-29 10:30:00,65.14,65.39,65.1,65.38,187200.0,48.4439,48.6298,48.4141,48.6223,187200.0
2012-03-29 11:00:00,65.37,65.38,64.95,64.95,211300.0,48.6149,48.6223,48.3026,48.3026,211300.0
2012-03-29 11:30:00,64.95,65.41,64.95,65.37,109700.0,48.3026,48.6446,48.3026,48.6149,109700.0
2012-03-29 12:00:00,65.35,65.48,65.24,65.33,143500.0,48.6,48.6967,48.5182,48.5852,143500.0
2012-03-29 12:30:00,65.31,65.6,65.31,65.57,147000.0,48.5703,48.7859,48.5703,48.7636,147000.0
2012-03-29 13:00:00,65.58,65.58,65.37,65.49,116300.0,48.7711,48.7711,48.6149,48.7041,116300.0
2012-03-29 13:30:00,65.5,65.65,65.45,65.52,134900.0,48.7116,48.8231,48.6744,48.7265,134900.0
2012-03-29 14:00:00,65.52,65.87,65.51,65.8,197500.0,48.7265,48.9867,48.719,48.9347,197500.0
2012-03-29 14:30:00,65.8,65.92,65.65,65.72,173100.0,48.9347,49.0239,48.8231,48.8752,173100.0
2012-03-29 15:00:00,65.71,66.03,65.6,65.95,324800.0,48.8678,49.1057,48.7859,49.0462,324800.0
2012-03-29 15:30:00,65.94,66.24,65.91,66.17,553500.0,49.0388,49.2619,49.0165,49.2099,553500.0
2012-03-30 09:30:00,66.48,66.8,66.27,66.28,217800.0,49.4404,49.6784,49.2842,49.2917,217800.0
2012-03-30 10:00:00,66.27,66.49,66.19,66.34,196700.0,49.2842,49.4478,49.2247,49.3363,196700.0
2012-03-30 10:30:00,66.34,66.39,66.13,66.14,97500.0,49.3363,49.3735,49.1801,49.1875,97500.0
2012-03-30 11:00:00,66.13,66.38,66.12,66.29,95800.0,49.1801,49.366,49.1727,49.2991,95800.0
2012-03-30 11:30:00,66.3,66.34,66.19,66.27,172900.0,49.3065,49.3363,49.2247,49.2842,172900.0
2012-03-30 12:00:00,66.27,66.29,66.16,66.25,168500.0,49.2842,49.2991,49.2024,49.2693,168500.0
2012-03-30 12:30:00,66.25,66.26,66.1,66.1,144200.0,49.2693,49.2768,49.1578,49.1578,144200.0
2012-03-30 13:00:00,66.11,66.21,66.06,66.14,165300.0,49.1652,49.2396,49.128,49.1875,165300.0
2012-03-30 13:30:00,66.15,66.2,66.1,66.13,176400.0,49.195,49.2322,49.1578,49.1801,176400.0
2012-03-30 14:00:00,66.13,66.22,66.0,66.0,133200.0,49.1801,49.247,49.0834,49.0834,133200.0
2012-03-30 14:30:00,66.01,66.12,65.94,65.94,127000.0,49.0909,49.1727,49.0388,49.0388,127000.0
2012-03-30 15:00:00,65.94,66.03,65.86,65.92,150700.0,49.0388,49.1057,48.9793,49.0239,150700.0
2012-03-30 15:30:00,65.92,66.03,65.66,65.83,511300.0,49.0239,49.1057,48.8306,48.957,511300.0
2012-04-02 09:30:00,65.66,66.04,65.42,65.71,242900.0,48.8306,49.1132,48.6521,48.8678,242900.0
2012-04-02 10:00:00,65.74,66.52,65.74,66.3,315500.0,48.8901,49.4701,48.8901,49.3065,315500.0
2012-04-02 10:30:00,66.31,66.58,66.28,66.56,253100.0,49.314,49.5148,49.2917,49.4999,253100.0
2012-04-02 11:00:00,66.55,66.83,66.37,66.7,185800.0,49.4925,49.7007,49.3586,49.604,185800.0
2012-04-02 11:30:00,66.69,67.37,66.62,67.35,253500.0,49.5966,50.1023,49.5445,50.0874,253500.0
2012-04-02 12:00:00,67.35,67.5,67.04,67.16,365500.0,50.0874,50.199,49.8569,49.9461,365500.0
2012-04-02 12:30:00,67.17,67.33,67.15,67.31,99200.0,49.9535,50.0725,49.9387,50.0577,99200.0
2012-04-02 13:00:00,67.29,67.31,67.11,67.12,71500.0,50.0428,50.0577,49.9089,49.9164,71500.0
2012-04-02 13:30:00,67.11,67.2,67.1,67.2,83400.0,49.9089,49.9758,49.9015,49.9758,83400.0
2012-04-02 14:00:00,67.2,67.25,67.13,67.21,110200.0,49.9758,50.013,49.9238,49.9833,110200.0
2012-04-02 14:30:00,67.21,67.3,67.2,67.26,178800.0,49.9833,50.0502,49.9758,50.0205,178800.0
2012-04-02 15:00:00,67.26,67.32,67.13,67.2,206000.0,50.0205,50.0651,49.9238,49.9758,206000.0
2012-04-02 15:30:00,67.19,67.2,66.85,67.0,367800.0,49.9684,49.9758,49.7156,49.8271,367800.0
2012-04-03 09:30:00,66.82,66.98,66.18,66.32,419400.0,49.6932,49.8122,49.2173,49.3214,419400.0
2012-04-03 10:00:00,66.32,66.68,66.12,66.27,178200.0,49.3214,49.5891,49.1727,49.2842,178200.0
2012-04-03 10:30:00,66.28,66.58,66.25,66.52,185600.0,49.2917,49.5148,49.2693,49.4701,185600.0
2012-04-03 11:00:00,66.53,66.56,66.33,66.52,365200.0,49.4776,49.4999,49.3288,49.4701,365200.0
2012-04-03 11:30:00,66.49,66.51,66.3,66.32,214300.0,49.4478,49.4627,49.3065,49.3214,214300.0
2012-04-03 12:00:00,66.32,66.32,66.06,66.07,140500.0,49.3214,49.3214,49.128,49.1355,140500.0
2012-04-03 12:30:00,66.07,66.09,65.95,66.08,205200.0,49.1355,49.1504,49.0462,49.1429,205200.0
2012-04-03 13:00:00,66.06,66.12,66.05,66.1,338600.0,49.128,49.1727,49.1206,49.1578,338600.0
2012-04-03 13:30:00,66.09,66.18,66.06,66.09,106000.0,49.1504,49.2173,49.128,49.1504,106000.0
2012-04-03 14:00:00,66.08,66.19,65.78,66.1,473800.0,49.1429,49.2247,48.9198,49.1578,473800.0
2012-04-03 14:30:00,66.1,66.24,66.02,66.1,347000.0,49.1578,49.2619,49.0983,49.1578,347000.0
2012-04-03 15:00:00,66.13,66.43,66.12,66.24,428000.0,49.1801,49.4032,49.1727,49.2619,428000.0
2012-04-03 15:30:00,66.23,66.33,66.12,66.29,555900.0,49.2545,49.3288,49.1727,49.2991,555900.0
2012-04-04 09:30:00,65.97,66.85,65.97,66.74,518200.0,49.0611,49.7156,49.0611,49.6338,518200.0
2012-04-04 10:00:00,66.7,66.73,66.35,66.57,254800.0,49.604,49.6263,49.3437,49.5073,254800.0
2012-04-04 10:30:00,66.56,66.63,66.38,66.44,208400.0,49.4999,49.5519,49.366,49.4106,208400.0
2012-04-04 11:00:00,66.44,66.62,66.38,66.59,371300.0,49.4106,49.5445,49.366,49.5222,371300.0
2012-04-04 11:30:00,66.59,66.81,66.54,66.78,257700.0,49.5222,49.6858,49.485,49.6635,257700.0
2012-04-04 12:00:00,66.78,66.9,66.73,66.8,193000.0,49.6635,49.7527,49.6263,49.6784,193000.0
2012-04-04 12:30:00,66.8,66.81,66.66,66.76,442500.0,49.6784,49.6858,49.5743,49.6486,442500.0
2012-04-04 13:00:00,66.77,66.77,66.63,66.66,139300.0,49.6561,49.6561,49.5519,49.5743,139300.0
2012-04-04 13:30:00,66.66,66.85,66.62,66.81,125000.0,49.5743,49.7156,49.5445,49.6858,125000.0
2012-04-04 14:00:00,66.81,66.95,66.72,66.93,145000.0,49.6858,49.7899,49.6189,49.7751,145000.0
2012-04-04 14:30:00,66.93,67.26,66.93,67.21,202900.0,49.7751,50.0205,49.7751,49.9833,202900.0
2012-04-04 15:00:00,67.21,67.22,66.86,66.87,295100.0,49.9833,49.9907,49.723,49.7304,295100.0
2012-04-04 15:30:00,66.87,67.07,66.81,67.0,683200.0,49.7304,49.8792,49.6858,49.8271,683200.0
2012-04-05 09:30:00,66.6,66.85,66.5,66.8,266100.0,49.5296,49.7156,49.4553,49.6784,266100.0
2012-04-05 10:00:00,66.81,67.23,66.71,67.17,293700.0,49.6858,49.9982,49.6114,49.9535,293700.0
2012-04-05 10:30:00,67.17,67.38,67.09,67.38,255900.0,49.9535,50.1097,49.894,50.1097,255900.0
2012-04-05 11:00:00,67.37,67.72,67.24,67.54,1009700.0,50.1023,50.3626,50.0056,50.2287,1009700.0
2012-04-05 11:30:00,67.54,67.78,67.53,67.67,198300.0,50.2287,50.4072,50.2213,50.3254,198300.0
2012-04-05 12:00:00,67.68,67.77,67.62,67.68,129500.0,50.3328,50.3998,50.2882,50.3328,129500.0
2012-04-05 12:30:00,67.68,67.68,67.54,67.59,144600.0,50.3328,50.3328,50.2287,50.2659,144600.0
2012-04-05 13:00:00,67.59,67.99,67.56,67.97,208900.0,50.2659,50.5634,50.2436,50.5485,208900.0
2012-04-05 13:30:00,67.95,67.99,67.65,67.81,235600.0,50.5336,50.5634,50.3105,50.4295,235600.0
2012-04-05 14:00:00,67.81,67.84,67.65,67.67,183300.0,50.4295,50.4518,50.3105,50.3254,183300.0
2012-04-05 14:30:00,67.67,67.8,67.64,67.7,166000.0,50.3254,50.4221,50.3031,50.3477,166000.0
2012-04-05 15:00:00,67.7,68.06,67.6,68.0,329600.0,50.3477,50.6154,50.2733,50.5708,329600.0
2012-04-05 15:30:00,68.01,68.06,67.73,67.81,433000.0,50.5782,50.6154,50.37,50.4295,433000.0
2012-04-09 09:30:00,67.08,67.11,66.53,66.98,363200.0,49.8866,49.9089,49.4776,49.8122,363200.0
2012-04-09 10:00:00,67.01,67.29,66.92,67.17,160200.0,49.8345,50.0428,49.7676,49.9535,160200.0
2012-04-09 10:30:00,67.16,67.17,67.01,67.04,175800.0,49.9461,49.9535,49.8345,49.8569,175800.0
2012-04-09 11:00:00,67.02,67.06,66.65,66.71,249500.0,49.842,49.8717,49.5668,49.6114,249500.0
2012-04-09 11:30:00,66.7,66.9,66.63,66.86,173800.0,49.604,49.7527,49.5519,49.723,173800.0
2012-04-09 12:00:00,66.86,66.94,66.75,66.86,130800.0,49.723,49.7825,49.6412,49.723,130800.0
2012-04-09 12:30:00,66.85,66.99,66.83,66.9,161400.0,49.7156,49.8197,49.7007,49.7527,161400.0
2012-04-09 13:00:00,66.91,66.99,66.83,66.88,97500.0,49.7602,49.8197,49.7007,49.7379,97500.0
2012-04-09 13:30:00,66.87,66.99,66.86,66.93,158400.0,49.7304,49.8197,49.723,49.7751,158400.0
2012-04-09 14:00:00,66.93,67.0,66.81,66.99,243300.0,49.7751,49.8271,49.6858,49.8197,243300.0
2012-04-09 14:30:00,66.98,67.09,66.95,66.98,160900.0,49.8122,49.894,49.7899,49.8122,160900.0
2012-04-09 15:00:00,66.98,67.08,66.84,66.84,225000.0,49.8122,49.8866,49.7081,49.7081,225000.0
2012-04-09 15:30:00,66.84,66.9,66.71,66.72,408100.0,49.7081,49.7527,49.6114,49.6189,408100.0
2012-04-10 09:30:00,66.62,66.65,66.02,66.1,206900.0,49.5445,49.5668,49.0983,49.1578,206900.0
2012-04-10 10:00:00,66.11,66.15,65.71,65.85,271800.0,49.1652,49.195,48.8678,48.9719,271800.0
2012-04-10 10:30:00,65.83,65.89,65.7,65.76,144400.0,48.957,49.0016,48.8603,48.9049,144400.0
2012-04-10 11:00:00,65.73,65.85,65.62,65.79,200800.0,48.8826,48.9719,48.8008,48.9272,200800.0
2012-04-10 11:30:00,65.77,65.81,65.11,65.34,227700.0,48.9124,48.9421,48.4215,48.5926,227700.0
2012-04-10 12:00:00,65.34,65.39,65.03,65.09,261800.0,48.5926,48.6298,48.362,48.4067,261800.0
2012-04-10 12:30:00,65.09,65.66,65.09,65.64,197300.0,48.4067,48.8306,48.4067,48.8157,197300.0
2012-04-10 13:00:00,65.64,66.15,65.04,65.12,399800.0,48.8157,49.195,48.3695,48.429,399800.0
2012-04-10 13:30:00,65.11,65.45,65.09,65.25,208000.0,48.4215,48.6744,48.4067,48.5257,208000.0
2012-04-10 14:00:00,65.25,65.36,64.96,65.16,233300.0,48.5257,48.6075,48.31,48.4587,233300.0
2012-04-10 14:30:00,65.16,65.31,64.91,65.31,213600.0,48.4587,48.5703,48.2728,48.5703,213600.0
2012-04-10 15:00:00,65.3,65.4,65.13,65.29,317200.0,48.5628,48.6372,48.4364,48.5554,317200.0
2012-04-10 15:30:00,65.28,65.54,65.28,65.32,445600.0,48.548,48.7413,48.548,48.5777,445600.0
2012-04-11 09:30:00,66.17,66.81,65.97,66.41,376200.0,49.2099,49.6858,49.0611,49.3883,376200.0
2012-04-11 10:00:00,66.4,66.7,66.21,66.47,300800.0,49.3809,49.604,49.2396,49.433,300800.0
2012-04-11 10:30:00,66.47,66.64,66.4,66.47,185300.0,49.433,49.5594,49.3809,49.433,185300.0
2012-04-11 11:00:00,66.47,66.65,66.31,66.35,140900.0,49.433,49.5668,49.314,49.3437,140900.0
2012-04-11 11:30:00,66.35,66.42,66.22,66.24,117800.0,49.3437,49.3958,49.247,49.2619,117800.0
2012-04-11 12:00:00,66.23,66.43,66.1,66.4,175200.0,49.2545,49.4032,49.1578,49.3809,175200.0
2012-04-11 12:30:00,66.4,66.52,66.34,66.45,122400.0,49.3809,49.4701,49.3363,49.4181,122400.0
2012-04-11 13:00:00,66.44,66.54,66.44,66.44,74400.0,49.4106,49.485,49.4106,49.4106,74400.0
2012-04-11 13:30:00,66.44,66.49,66.38,66.43,88200.0,49.4106,49.4478,49.366,49.4032,88200.0
2012-04-11 14:00:00,66.43,66.51,66.34,66.42,98500.0,49.4032,49.4627,49.3363,49.3958,98500.0
2012-04-11 14:30:00,66.44,66.44,66.2,66.24,91500.0,49.4106,49.4106,49.2322,49.2619,91500.0
2012-04-11 15:00:00,66.25,66.41,66.12,66.15,171200.0,49.2693,49.3883,49.1727,49.195,171200.0
2012-04-11 15:30:00,66.15,66.25,66.05,66.18,308400.0,49.195,49.2693,49.1206,49.2173,308400.0
2012-04-12 09:30:00,66.3,67.78,66.3,67.29,409400.0,49.3065,50.4072,49.3065,50.0428,409400.0
2012-04-12 10:00:00,67.31,67.81,67.3,67.78,320900.0,50.0577,50.4295,50.0502,50.4072,320900.0
2012-04-12 10:30:00,67.78,68.19,67.74,68.19,239300.0,50.4072,50.7121,50.3774,50.7121,239300.0
2012-04-12 11:00:00,68.19,68.42,68.13,68.23,216000.0,50.7121,50.8831,50.6675,50.7418,216000.0
2012-04-12 11:30:00,68.23,68.29,68.0,68.29,186100.0,50.7418,50.7865,50.5708,50.7865,186100.0
2012-04-12 12:00:00,68.29,68.34,68.11,68.26,244000.0,50.7865,50.8237,50.6526,50.7642,244000.0
2012-04-12 12:30:00,68.26,68.31,68.17,68.19,118900.0,50.7642,50.8013,50.6972,50.7121,118900.0
2012-04-12 13:00:00,68.19,68.24,68.08,68.09,135600.0,50.7121,50.7493,50.6303,50.6377,135600.0
2012-04-12 13:30:00,68.1,68.16,67.94,67.99,74400.0,50.6452,50.6898,50.5262,50.5634,74400.0
2012-04-12 14:00:00,67.97,68.06,67.91,67.96,74700.0,50.5485,50.6154,50.5039,50.5411,74700.0
2012-04-12 14:30:00,67.97,68.08,67.89,68.01,96400.0,50.5485,50.6303,50.489,50.5782,96400.0
2012-04-12 15:00:00,68.01,68.08,67.88,67.89,95500.0,50.5782,50.6303,50.4816,50.489,95500.0
2012-04-12 15:30:00,67.89,67.99,67.87,67.9,429700.0,50.489,50.5634,50.4741,50.4964,429700.0
2012-04-13 09:30:00,67.59,67.97,67.46,67.54,269900.0,50.2659,50.5485,50.1692,50.2287,269900.0
2012-04-13 10:00:00,67.5,67.58,67.27,67.47,195000.0,50.199,50.2585,50.0279,50.1766,195000.0
2012-04-13 10:30:00,67.48,67.62,67.35,67.59,161700.0,50.1841,50.2882,50.0874,50.2659,161700.0
2012-04-13 11:00:00,67.61,67.71,67.53,67.65,130100.0,50.2808,50.3551,50.2213,50.3105,130100.0
2012-04-13 11:30:00,67.63,68.01,67.62,67.93,140800.0,50.2956,50.5782,50.2882,50.5187,140800.0
2012-04-13 12:00:00,67.93,67.95,67.79,67.81,177400.0,50.5187,50.5336,50.4146,50.4295,177400.0
2012-04-13 12:30:00,67.81,68.11,67.8,68.06,147000.0,50.4295,50.6526,50.4221,50.6154,147000.0
2012-04-13 13:00:00,68.07,68.18,67.97,68.18,107800.0,50.6229,50.7047,50.5485,50.7047,107800.0
2012-04-13 13:30:00,68.17,68.17,67.92,67.98,246100.0,50.6972,50.6972,50.5113,50.5559,246100.0
2012-04-13 14:00:00,67.96,68.09,67.96,68.01,160100.0,50.5411,50.6377,50.5411,50.5782,160100.0
2012-04-13 14:30:00,68.01,68.07,67.94,67.98,112000.0,50.5782,50.6229,50.5262,50.5559,112000.0
2012-04-13 15:00:00,67.99,68.02,67.85,67.88,134400.0,50.5634,50.5857,50.4592,50.4816,134400.0
2012-04-13 15:30:00,67.88,67.97,67.41,67.43,404500.0,50.4816,50.5485,50.132,50.1469,404500.0
2012-04-16 09:30:00,67.82,68.39,67.79,67.93,198300.0,50.4369,50.8608,50.4146,50.5187,198300.0
2012-04-16 10:00:00,67.93,67.97,67.6,67.88,212300.0,50.5187,50.5485,50.2733,50.4816,212300.0
2012-04-16 10:30:00,67.86,68.42,67.78,68.23,145500.0,50.4667,50.8831,50.4072,50.7418,145500.0
2012-04-16 11:00:00,68.23,68.37,68.1,68.11,217700.0,50.7418,50.846,50.6452,50.6526,217700.0
2012-04-16 11:30:00,68.11,68.29,68.08,68.19,194700.0,50.6526,50.7865,50.6303,50.7121,194700.0
2012-04-16 12:00:00,68.16,68.25,67.91,68.08,113500.0,50.6898,50.7567,50.5039,50.6303,113500.0
2012-04-16 12:30:00,68.08,68.21,68.01,68.2,73300.0,50.6303,50.727,50.5782,50.7195,73300.0
2012-04-16 13:00:00,68.2,68.49,68.18,68.37,110200.0,50.7195,50.9352,50.7047,50.846,110200.0
2012-04-16 13:30:00,68.37,68.83,68.34,68.74,171100.0,50.846,51.1881,50.8237,51.1211,171100.0
2012-04-16 14:00:00,68.74,68.75,68.4,68.49,165300.0,51.1211,51.1286,50.8683,50.9352,165300.0
2012-04-16 14:30:00,68.48,68.57,68.4,68.47,176400.0,50.9278,50.9947,50.8683,50.9203,176400.0
2012-04-16 15:00:00,68.47,68.49,68.33,68.39,195300.0,50.9203,50.9352,50.8162,50.8608,195300.0
2012-04-16 15:30:00,68.4,68.47,68.24,68.25,409000.0,50.8683,50.9203,50.7493,50.7567,409000.0
2012-04-17 09:30:00,68.55,68.95,68.31,68.37,278400.0,50.9798,51.2773,50.8013,50.846,278400.0
2012-04-17 10:00:00,68.37,68.65,68.12,68.65,237800.0,50.846,51.0542,50.66,51.0542,237800.0
2012-04-17 10:30:00,68.65,68.94,68.54,68.84,254400.0,51.0542,51.2699,50.9724,51.1955,254400.0
2012-04-17 11:00:00,68.84,69.06,68.84,68.92,310800.0,51.1955,51.3591,51.1955,51.255,310800.0
2012-04-17 11:30:00,68.92,69.12,68.73,69.09,173600.0,51.255,51.4037,51.1137,51.3814,173600.0
2012-04-17 12:00:00,69.09,69.14,68.94,69.02,98500.0,51.3814,51.4186,51.2699,51.3294,98500.0
2012-04-17 12:30:00,69.03,69.13,68.91,68.95,94800.0,51.3368,51.4112,51.2476,51.2773,94800.0
2012-04-17 13:00:00,68.94,69.0,68.88,68.98,137600.0,51.2699,51.3145,51.2252,51.2996,137600.0
2012-04-17 13:30:00,68.99,69.2,68.95,69.11,211600.0,51.3071,51.4632,51.2773,51.3963,211600.0
2012-04-17 14:00:00,69.11,69.33,69.11,69.33,125300.0,51.3963,51.5599,51.3963,51.5599,125300.0
2012-04-17 14:30:00,69.33,69.43,69.1,69.15,116800.0,51.5599,51.6343,51.3889,51.426,116800.0
2012-04-17 15:00:00,69.15,69.19,68.99,69.09,137900.0,51.426,51.4558,51.3071,51.3814,137900.0
2012-04-17 15:30:00,69.09,69.15,68.92,69.06,397600.0,51.3814,51.426,51.255,51.3591,397600.0
2012-04-18 09:30:00,69.54,69.86,68.51,69.34,452400.0,51.7161,51.9541,50.9501,51.5673,452400.0
2012-04-18 10:00:00,69.37,69.63,69.23,69.43,459600.0,51.5897,51.783,51.4855,51.6343,459600.0
2012-04-18 10:30:00,69.42,69.92,69.21,69.82,197400.0,51.6268,51.9987,51.4707,51.9243,197400.0
2012-04-18 11:00:00,69.82,69.83,69.53,69.71,171000.0,51.9243,51.9317,51.7086,51.8425,171000.0
2012-04-18 11:30:00,69.72,69.84,69.62,69.74,172600.0,51.8499,51.9392,51.7756,51.8648,172600.0
2012-04-18 12:00:00,69.77,69.84,69.72,69.72,171300.0,51.8871,51.9392,51.8499,51.8499,171300.0
2012-04-18 12:30:00,69.72,69.81,69.64,69.74,159400.0,51.8499,51.9169,51.7904,51.8648,159400.0
2012-04-18 13:00:00,69.75,69.81,69.69,69.77,134100.0,51.8723,51.9169,51.8276,51.8871,134100.0
2012-04-18 13:30:00,69.78,69.78,69.59,69.67,116700.0,51.8946,51.8946,51.7533,51.8128,116700.0
2012-04-18 14:00:00,69.65,69.85,69.59,69.76,178700.0,51.7979,51.9466,51.7533,51.8797,178700.0
2012-04-18 14:30:00,69.77,69.82,69.68,69.68,127100.0,51.8871,51.9243,51.8202,51.8202,127100.0
2012-04-18 15:00:00,69.68,69.83,69.67,69.74,242100.0,51.8202,51.9317,51.8128,51.8648,242100.0
2012-04-18 15:30:00,69.74,69.76,69.59,69.68,544100.0,51.8648,51.8797,51.7533,51.8202,544100.0
2012-04-19 09:30:00,69.44,69.96,69.07,69.76,351700.0,51.6417,52.0284,51.3665,51.8797,351700.0
2012-04-19 10:00:00,69.75,69.75,68.96,69.02,333900.0,51.8723,51.8723,51.2847,51.3294,333900.0
2012-04-19 10:30:00,69.04,69.82,69.04,69.56,157500.0,51.3442,51.9243,51.3442,51.731,157500.0
2012-04-19 11:00:00,69.56,69.59,69.27,69.31,191400.0,51.731,51.7533,51.5153,51.545,191400.0
2012-04-19 11:30:00,69.31,69.53,69.18,69.45,163400.0,51.545,51.7086,51.4484,51.6491,163400.0
2012-04-19 12:00:00,69.45,69.49,69.06,69.12,230900.0,51.6491,51.6789,51.3591,51.4037,230900.0
2012-04-19 12:30:00,69.12,69.17,68.79,68.82,138200.0,51.4037,51.4409,51.1583,51.1806,138200.0
2012-04-19 13:00:00,68.81,68.93,68.7,68.84,170200.0,51.1732,51.2624,51.0914,51.1955,170200.0
2012-04-19 13:30:00,68.84,68.91,68.62,68.63,207000.0,51.1955,51.2476,51.0319,51.0393,207000.0
2012-04-19 14:00:00,68.64,68.74,68.43,68.45,336700.0,51.0468,51.1211,50.8906,50.9055,336700.0
2012-04-19 14:30:00,68.44,68.59,68.24,68.55,292100.0,50.898,51.0096,50.7493,50.9798,292100.0
2012-04-19 15:00:00,68.55,68.59,68.38,68.59,247800.0,50.9798,51.0096,50.8534,51.0096,247800.0
2012-04-19 15:30:00,68.58,68.8,68.39,68.69,571800.0,51.0021,51.1658,50.8608,51.0839,571800.0
2012-04-20 09:30:00,68.86,69.28,68.72,69.05,541400.0,51.2104,51.5227,51.1063,51.3517,541400.0
2012-04-20 10:00:00,69.08,69.16,68.92,69.11,204100.0,51.374,51.4335,51.255,51.3963,204100.0
2012-04-20 10:30:00,69.13,69.47,69.13,69.19,120100.0,51.4112,51.664,51.4112,51.4558,120100.0
2012-04-20 11:00:00,69.19,69.31,69.1,69.24,226600.0,51.4558,51.545,51.3889,51.493,226600.0
2012-04-20 11:30:00,69.25,69.32,69.13,69.17,116100.0,51.5004,51.5525,51.4112,51.4409,116100.0
2012-04-20 12:00:00,69.16,69.42,69.15,69.3,94700.0,51.4335,51.6268,51.426,51.5376,94700.0
2012-04-20 12:30:00,69.29,69.33,69.25,69.27,61900.0,51.5302,51.5599,51.5004,51.5153,61900.0
2012-04-20 13:00:00,69.27,69.45,69.23,69.33,70400.0,51.5153,51.6491,51.4855,51.5599,70400.0
2012-04-20 13:30:00,69.32,69.33,69.17,69.27,182000.0,51.5525,51.5599,51.4409,51.5153,182000.0
2012-04-20 14:00:00,69.27,69.44,69.23,69.42,121400.0,51.5153,51.6417,51.4855,51.6268,121400.0
2012-04-20 14:30:00,69.42,69.53,69.36,69.53,204300.0,51.6268,51.7086,51.5822,51.7086,204300.0
2012-04-20 15:00:00,69.54,69.54,69.35,69.47,206600.0,51.7161,51.7161,51.5748,51.664,206600.0
2012-04-20 15:30:00,69.47,69.58,69.43,69.52,490600.0,51.664,51.7458,51.6343,51.7012,490600.0
2012-04-23 09:30:00,68.63,68.63,68.2,68.37,303500.0,51.0393,51.0393,50.7195,50.846,303500.0
2012-04-23 10:00:00,68.39,68.91,68.38,68.86,296200.0,50.8608,51.2476,50.8534,51.2104,296200.0
2012-04-23 10:30:00,68.84,69.21,68.77,69.02,218900.0,51.1955,51.4707,51.1434,51.3294,218900.0
2012-04-23 11:00:00,69.02,69.09,68.86,68.86,184800.0,51.3294,51.3814,51.2104,51.2104,184800.0
2012-04-23 11:30:00,68.87,69.0,68.74,68.99,154500.0,51.2178,51.3145,51.1211,51.3071,154500.0
2012-04-23 12:00:00,68.99,69.08,68.93,69.05,153000.0,51.3071,51.374,51.2624,51.3517,153000.0
2012-04-23 12:30:00,69.03,69.03,68.82,68.92,77200.0,51.3368,51.3368,51.1806,51.255,77200.0
2012-04-23 13:00:00,68.91,69.1,68.84,68.99,141200.0,51.2476,51.3889,51.1955,51.3071,141200.0
2012-04-23 13:30:00,68.99,69.07,68.98,69.0,73200.0,51.3071,51.3665,51.2996,51.3145,73200.0
2012-04-23 14:00:00,68.99,69.21,68.95,69.19,152600.0,51.3071,51.4707,51.2773,51.4558,152600.0
2012-04-23 14:30:00,69.2,69.5,69.18,69.4,262800.0,51.4632,51.6863,51.4484,51.612,262800.0
2012-04-23 15:00:00,69.41,69.52,69.29,69.48,308900.0,51.6194,51.7012,51.5302,51.6715,308900.0
2012-04-23 15:30:00,69.47,69.52,69.38,69.4,416000.0,51.664,51.7012,51.5971,51.612,416000.0
2012-04-24 09:30:00,69.66,70.0,69.46,69.83,304100.0,51.8053,52.0582,51.6566,51.9317,304100.0
2012-04-24 10:00:00,69.77,70.25,69.76,69.8,209800.0,51.8871,52.2441,51.8797,51.9094,209800.0
2012-04-24 10:30:00,69.79,70.05,69.76,70.01,133600.0,51.902,52.0954,51.8797,52.0656,133600.0
2012-04-24 11:00:00,70.03,70.09,69.86,69.97,194100.0,52.0805,52.1251,51.9541,52.0359,194100.0
2012-04-24 11:30:00,69.98,70.07,69.97,69.99,213800.0,52.0433,52.1102,52.0359,52.0507,213800.0
2012-04-24 12:00:00,70.0,70.08,69.98,70.07,170300.0,52.0582,52.1177,52.0433,52.1102,170300.0
2012-04-24 12:30:00,70.07,70.21,70.06,70.11,175700.0,52.1102,52.2144,52.1028,52.14,175700.0
2012-04-24 13:00:00,70.11,70.39,70.11,70.39,130500.0,52.14,52.3482,52.14,52.3482,130500.0
2012-04-24 13:30:00,70.38,70.44,70.16,70.24,128600.0,52.3408,52.3854,52.1772,52.2367,128600.0
2012-04-24 14:00:00,70.24,70.29,70.13,70.25,134600.0,52.2367,52.2738,52.1549,52.2441,134600.0
2012-04-24 14:30:00,70.25,70.3,70.14,70.18,132500.0,52.2441,52.2813,52.1623,52.192,132500.0
2012-04-24 15:00:00,70.18,70.29,70.1,70.11,271100.0,52.192,52.2738,52.1325,52.14,271100.0
2012-04-24 15:30:00,70.11,70.28,70.1,70.25,358200.0,52.14,52.2664,52.1325,52.2441,358200.0
2012-04-25 09:30:00,72.0,73.03,71.79,72.98,676100.0,53.5456,54.3116,53.3894,54.2744,676100.0
2012-04-25 10:00:00,72.97,73.13,72.58,72.73,419200.0,54.2669,54.3859,53.9769,54.0884,419200.0
2012-04-25 10:30:00,72.73,72.9,72.56,72.64,299800.0,54.0884,54.2149,53.962,54.0215,299800.0
2012-04-25 11:00:00,72.63,72.97,72.4,72.94,279900.0,54.0141,54.2669,53.843,54.2446,279900.0
2012-04-25 11:30:00,72.95,73.2,72.87,73.16,215700.0,54.2521,54.438,54.1926,54.4082,215700.0
2012-04-25 12:00:00,73.17,73.23,73.07,73.19,191500.0,54.4157,54.4603,54.3413,54.4305,191500.0
2012-04-25 12:30:00,73.19,73.29,72.9,73.22,321900.0,54.4305,54.5049,54.2149,54.4529,321900.0
2012-04-25 13:00:00,73.23,73.41,73.16,73.4,236700.0,54.4603,54.5942,54.4082,54.5867,236700.0
2012-04-25 13:30:00,73.4,73.47,73.2,73.25,265600.0,54.5867,54.6388,54.438,54.4752,265600.0
2012-04-25 14:00:00,73.24,73.25,72.74,72.89,520000.0,54.4677,54.4752,54.0959,54.2074,520000.0
2012-04-25 14:30:00,72.89,72.91,72.7,72.9,294100.0,54.2074,54.2223,54.0661,54.2149,294100.0
2012-04-25 15:00:00,72.91,72.98,72.72,72.74,337300.0,54.2223,54.2744,54.081,54.0959,337300.0
2012-04-25 15:30:00,72.74,72.97,72.72,72.92,614500.0,54.0959,54.2669,54.081,54.2297,614500.0
2012-04-26 09:30:00,72.73,72.87,72.26,72.57,384700.0,54.0884,54.1926,53.7389,53.9695,384700.0
2012-04-26 10:00:00,72.59,73.25,72.52,73.12,304400.0,53.9843,54.4752,53.9323,54.3785,304400.0
2012-04-26 10:30:00,73.11,73.12,72.77,72.85,153200.0,54.371,54.3785,54.1182,54.1777,153200.0
2012-04-26 11:00:00,72.86,73.0,72.84,72.88,162800.0,54.1851,54.2892,54.1703,54.2,162800.0
2012-04-26 11:30:00,72.87,72.88,72.7,72.71,95600.0,54.1926,54.2,54.0661,54.0736,95600.0
2012-04-26 12:00:00,72.7,72.84,72.68,72.71,91200.0,54.0661,54.1703,54.0513,54.0736,91200.0
2012-04-26 12:30:00,72.71,72.8,72.64,72.8,112400.0,54.0736,54.1405,54.0215,54.1405,112400.0
2012-04-26 13:00:00,72.8,72.98,72.73,72.95,113100.0,54.1405,54.2744,54.0884,54.2521,113100.0
2012-04-26 13:30:00,72.95,73.37,72.94,73.36,110300.0,54.2521,54.5644,54.2446,54.557,110300.0
2012-04-26 14:00:00,73.38,73.49,73.34,73.38,111600.0,54.5718,54.6536,54.5421,54.5718,111600.0
2012-04-26 14:30:00,73.38,73.39,73.16,73.16,104700.0,54.5718,54.5793,54.4082,54.4082,104700.0
2012-04-26 15:00:00,73.16,73.32,73.13,73.24,142600.0,54.4082,54.5272,54.3859,54.4677,142600.0
2012-04-26 15:30:00,73.23,73.34,73.17,73.23,315700.0,54.4603,54.5421,54.4157,54.4603,315700.0
2012-04-27 09:30:00,73.39,73.46,72.52,72.95,308800.0,54.5793,54.6313,53.9323,54.2521,308800.0
2012-04-27 10:00:00,72.94,73.12,72.66,72.99,127200.0,54.2446,54.3785,54.0364,54.2818,127200.0
2012-04-27 10:30:00,72.96,73.28,72.96,73.21,101200.0,54.2595,54.4975,54.2595,54.4454,101200.0
2012-04-27 11:00:00,73.21,73.28,73.08,73.13,103400.0,54.4454,54.4975,54.3487,54.3859,103400.0
2012-04-27 11:30:00,73.13,73.48,73.12,73.31,96300.0,54.3859,54.6462,54.3785,54.5198,96300.0
2012-04-27 12:00:00,73.31,73.41,73.24,73.4,84000.0,54.5198,54.5942,54.4677,54.5867,84000.0
2012-04-27 12:30:00,73.39,73.42,73.29,73.42,66200.0,54.5793,54.6016,54.5049,54.6016,66200.0
2012-04-27 13:00:00,73.42,73.49,73.37,73.42,126400.0,54.6016,54.6536,54.5644,54.6016,126400.0
2012-04-27 13:30:00,73.44,73.76,73.41,73.62,110100.0,54.6165,54.8544,54.5942,54.7503,110100.0
2012-04-27 14:00:00,73.62,73.67,73.51,73.51,84200.0,54.7503,54.7875,54.6685,54.6685,84200.0
2012-04-27 14:30:00,73.5,73.51,73.31,73.41,144200.0,54.6611,54.6685,54.5198,54.5942,144200.0
2012-04-27 15:00:00,73.41,73.63,73.4,73.59,146400.0,54.5942,54.7578,54.5867,54.728,146400.0
2012-04-27 15:30:00,73.61,73.62,73.33,73.39,414400.0,54.7429,54.7503,54.5347,54.5793,414400.0
2012-04-30 09:30:00,73.32,73.56,72.45,72.72,262900.0,54.5272,54.7057,53.8802,54.081,262900.0
2012-04-30 10:00:00,72.76,72.99,72.68,72.87,122000.0,54.1108,54.2818,54.0513,54.1926,122000.0
2012-04-30 10:30:00,72.87,72.98,72.71,72.75,83000.0,54.1926,54.2744,54.0736,54.1033,83000.0
2012-04-30 11:00:00,72.73,72.89,72.71,72.76,110900.0,54.0884,54.2074,54.0736,54.1108,110900.0
2012-04-30 11:30:00,72.77,72.77,72.37,72.69,224000.0,54.1182,54.1182,53.8207,54.0587,224000.0
2012-04-30 12:00:00,72.69,72.76,72.55,72.7,89000.0,54.0587,54.1108,53.9546,54.0661,89000.0
2012-04-30 12:30:00,72.71,72.95,72.67,72.9,157600.0,54.0736,54.2521,54.0438,54.2149,157600.0
2012-04-30 13:00:00,72.91,72.96,72.89,72.93,65500.0,54.2223,54.2595,54.2074,54.2372,65500.0
2012-04-30 13:30:00,72.93,72.95,72.85,72.87,107000.0,54.2372,54.2521,54.1777,54.1926,107000.0
2012-04-30 14:00:00,72.87,72.87,72.7,72.79,78000.0,54.1926,54.1926,54.0661,54.1331,78000.0
2012-04-30 14:30:00,72.77,72.98,72.76,72.96,93900.0,54.1182,54.2744,54.1108,54.2595,93900.0
2012-04-30 15:00:00,72.96,73.0,72.89,72.89,117000.0,54.2595,54.2892,54.2074,54.2074,117000.0
2012-04-30 15:30:00,72.89,73.02,72.82,72.89,257400.0,54.2074,54.3041,54.1554,54.2074,257400.0
2012-05-01 09:30:00,72.94,73.6,72.87,73.37,239800.0,54.2446,54.7355,54.1926,54.5644,239800.0
2012-05-01 10:00:00,73.39,74.58,73.38,74.56,273800.0,54.5793,55.4643,54.5718,55.4494,273800.0
2012-05-01 10:30:00,74.55,74.58,74.38,74.43,242200.0,55.442,55.4643,55.3155,55.3527,242200.0
2012-05-01 11:00:00,74.42,74.77,74.39,74.73,340300.0,55.3453,55.6056,55.323,55.5758,340300.0
2012-05-01 11:30:00,74.74,74.89,74.69,74.75,183100.0,55.5833,55.6948,55.5461,55.5907,183100.0
2012-05-01 12:00:00,74.77,74.8,74.63,74.79,102800.0,55.6056,55.6279,55.5015,55.6204,102800.0
2012-05-01 12:30:00,74.8,74.8,74.65,74.74,77200.0,55.6279,55.6279,55.5163,55.5833,77200.0
2012-05-01 13:00:00,74.74,74.75,74.63,74.66,72400.0,55.5833,55.5907,55.5015,55.5238,72400.0
2012-05-01 13:30:00,74.65,74.74,74.59,74.63,72500.0,55.5163,55.5833,55.4717,55.5015,72500.0
2012-05-01 14:00:00,74.62,74.76,74.59,74.73,114400.0,55.494,55.5981,55.4717,55.5758,114400.0
2012-05-01 14:30:00,74.71,74.77,74.63,74.72,171700.0,55.5609,55.6056,55.5015,55.5684,171700.0
2012-05-01 15:00:00,74.72,74.77,74.59,74.72,214600.0,55.5684,55.6056,55.4717,55.5684,214600.0
2012-05-01 15:30:00,74.73,74.75,74.34,74.43,301600.0,55.5758,55.5907,55.2858,55.3527,301600.0
2012-05-02 09:30:00,73.53,73.98,73.0,73.59,336700.0,55.032,55.3688,54.6354,55.0769,336700.0
2012-05-02 10:00:00,73.61,73.76,73.35,73.35,212600.0,55.0919,55.2042,54.8973,54.8973,212600.0
2012-05-02 10:30:00,73.33,73.79,73.27,73.79,94200.0,54.8823,55.2266,54.8374,55.2266,94200.0
2012-05-02 11:00:00,73.79,73.83,73.53,73.58,107800.0,55.2266,55.2566,55.032,55.0694,107800.0
2012-05-02 11:30:00,73.58,73.61,73.48,73.51,118100.0,55.0694,55.0919,54.9946,55.0171,118100.0
2012-05-02 12:00:00,73.5,73.72,73.47,73.64,106700.0,55.0096,55.1742,54.9871,55.1144,106700.0
2012-05-02 12:30:00,73.65,73.74,73.46,73.49,80300.0,55.1218,55.1892,54.9796,55.0021,80300.0
2012-05-02 13:00:00,73.5,73.6,73.41,73.49,139000.0,55.0096,55.0844,54.9422,55.0021,139000.0
2012-05-02 13:30:00,73.5,73.75,73.49,73.74,63800.0,55.0096,55.1967,55.0021,55.1892,63800.0
2012-05-02 14:00:00,73.74,73.96,73.74,73.96,94500.0,55.1892,55.3539,55.1892,55.3539,94500.0
2012-05-02 14:30:00,73.96,74.0,73.82,73.88,89700.0,55.3539,55.3838,55.2491,55.294,89700.0
2012-05-02 15:00:00,73.9,73.93,73.63,73.7,189700.0,55.3089,55.3314,55.1069,55.1593,189700.0
2012-05-02 15:30:00,73.7,73.84,73.63,73.72,307300.0,55.1593,55.264,55.1069,55.1742,307300.0
2012-05-03 09:30:00,73.9,74.31,73.67,74.1,185100.0,55.3089,55.6158,55.1368,55.4586,185100.0
2012-05-03 10:00:00,74.12,74.12,73.5,73.66,115800.0,55.4736,55.4736,55.0096,55.1293,115800.0
2012-05-03 10:30:00,73.65,74.0,73.59,74.0,140900.0,55.1218,55.3838,55.0769,55.3838,140900.0
2012-05-03 11:00:00,74.01,74.01,73.8,73.91,100600.0,55.3913,55.3913,55.2341,55.3164,100600.0
2012-05-03 11:30:00,73.93,73.94,73.55,73.6,87300.0,55.3314,55.3389,55.047,55.0844,87300.0
2012-05-03 12:00:00,73.6,73.65,73.42,73.5,66300.0,55.0844,55.1218,54.9497,55.0096,66300.0
2012-05-03 12:30:00,73.52,73.52,73.26,73.27,97700.0,55.0245,55.0245,54.83,54.8374,97700.0
2012-05-03 13:00:00,73.28,73.41,73.22,73.4,85700.0,54.8449,54.9422,54.8,54.9347,85700.0
2012-05-03 13:30:00,73.41,73.42,72.97,73.08,90500.0,54.9422,54.9497,54.6129,54.6952,90500.0
2012-05-03 14:00:00,73.05,73.15,72.95,72.95,103200.0,54.6728,54.7476,54.5979,54.5979,103200.0
2012-05-03 14:30:00,72.95,73.03,72.82,72.91,111500.0,54.5979,54.6578,54.5006,54.568,111500.0
2012-05-03 15:00:00,72.92,73.13,72.89,73.06,152400.0,54.5755,54.7327,54.553,54.6803,152400.0
2012-05-03 15:30:00,73.07,73.17,72.95,72.98,288700.0,54.6878,54.7626,54.5979,54.6204,288700.0
2012-05-04 09:30:00,72.6,72.61,71.85,71.88,266100.0,54.336,54.3435,53.7747,53.7971,266100.0
2012-05-04 10:00:00,71.88,72.14,71.78,71.93,192500.0,53.7971,53.9917,53.7223,53.8345,192500.0
2012-05-04 10:30:00,71.94,72.17,71.75,72.15,144800.0,53.842,54.0142,53.6998,53.9992,144800.0
2012-05-04 11:00:00,72.16,72.17,71.88,71.91,161100.0,54.0067,54.0142,53.7971,53.8196,161100.0
2012-05-04 11:30:00,71.91,71.92,71.57,71.61,131300.0,53.8196,53.8271,53.5651,53.595,131300.0
2012-05-04 12:00:00,71.61,71.76,71.5,71.55,157900.0,53.595,53.7073,53.5127,53.5501,157900.0
2012-05-04 12:30:00,71.55,71.67,71.45,71.59,199700.0,53.5501,53.6399,53.4753,53.5801,199700.0
2012-05-04 13:00:00,71.61,71.72,71.57,71.66,138200.0,53.595,53.6774,53.5651,53.6325,138200.0
2012-05-04 13:30:00,71.66,71.74,71.6,71.69,92800.0,53.6325,53.6923,53.5876,53.6549,92800.0
2012-05-04 14:00:00,71.7,71.73,71.64,71.69,107400.0,53.6624,53.6849,53.6175,53.6549,107400.0
2012-05-04 14:30:00,71.69,71.71,71.49,71.63,125600.0,53.6549,53.6699,53.5052,53.61,125600.0
2012-05-04 15:00:00,71.65,71.76,71.62,71.7,180000.0,53.625,53.7073,53.6025,53.6624,180000.0
2012-05-04 15:30:00,71.7,71.81,71.62,71.63,615400.0,53.6624,53.7447,53.6025,53.61,615400.0
2012-05-07 09:30:00,71.36,71.99,71.36,71.75,254900.0,53.4079,53.8794,53.4079,53.6998,254900.0
2012-05-07 10:00:00,71.77,72.0,71.63,71.63,110200.0,53.7148,53.8869,53.61,53.61,110200.0
2012-05-07 10:30:00,71.63,71.77,71.59,71.69,81300.0,53.61,53.7148,53.5801,53.6549,81300.0
2012-05-07 11:00:00,71.69,72.18,71.69,72.16,91200.0,53.6549,54.0216,53.6549,54.0067,91200.0
2012-05-07 11:30:00,72.18,72.29,72.12,72.28,74300.0,54.0216,54.104,53.9767,54.0965,74300.0
2012-05-07 12:00:00,72.27,72.38,72.2,72.36,86600.0,54.089,54.1713,54.0366,54.1564,86600.0
2012-05-07 12:30:00,72.37,72.49,72.32,72.41,60200.0,54.1638,54.2537,54.1264,54.1938,60200.0
2012-05-07 13:00:00,72.42,72.43,72.16,72.16,160600.0,54.2013,54.2088,54.0067,54.0067,160600.0
2012-05-07 13:30:00,72.17,72.36,72.15,72.17,88500.0,54.0142,54.1564,53.9992,54.0142,88500.0
2012-05-07 14:00:00,72.18,72.31,72.16,72.24,115500.0,54.0216,54.1189,54.0067,54.0666,115500.0
2012-05-07 14:30:00,72.24,72.29,72.16,72.24,72100.0,54.0666,54.104,54.0067,54.0666,72100.0
2012-05-07 15:00:00,72.25,72.31,72.06,72.14,131200.0,54.074,54.1189,53.9318,53.9917,131200.0
2012-05-07 15:30:00,72.13,72.25,71.92,71.99,283500.0,53.9842,54.074,53.8271,53.8794,283500.0
2012-05-08 09:30:00,71.5,71.63,70.9,71.09,367700.0,53.5127,53.61,53.0637,53.2059,367700.0
2012-05-08 10:00:00,71.1,71.1,70.83,70.92,219100.0,53.2133,53.2133,53.0113,53.0786,219100.0
2012-05-08 10:30:00,70.92,70.92,70.61,70.75,161800.0,53.0786,53.0786,52.8466,52.9514,161800.0
2012-05-08 11:00:00,70.74,70.79,70.5,70.56,277900.0,52.9439,52.9813,52.7643,52.8092,277900.0
2012-05-08 11:30:00,70.55,70.58,70.37,70.53,347800.0,52.8017,52.8242,52.667,52.7867,347800.0
2012-05-08 12:00:00,70.52,70.53,70.13,70.16,221000.0,52.7793,52.7867,52.4874,52.5098,221000.0
2012-05-08 12:30:00,70.17,70.35,70.12,70.18,194500.0,52.5173,52.652,52.4799,52.5248,194500.0
2012-05-08 13:00:00,70.18,70.21,70.04,70.08,286700.0,52.5248,52.5472,52.42,52.4499,286700.0
2012-05-08 13:30:00,70.1,70.24,70.0,70.06,280600.0,52.4649,52.5697,52.3901,52.435,280600.0
2012-05-08 14:00:00,70.07,70.11,69.96,70.01,328800.0,52.4425,52.4724,52.3601,52.3976,328800.0
2012-05-08 14:30:00,70.01,70.3,69.99,70.25,376500.0,52.3976,52.6146,52.3826,52.5772,376500.0
2012-05-08 15:00:00,70.26,70.33,70.17,70.31,640700.0,52.5847,52.6371,52.5173,52.6221,640700.0
2012-05-08 15:30:00,70.31,70.35,70.23,70.23,916900.0,52.6221,52.652,52.5622,52.5622,916900.0
2012-05-09 09:30:00,69.57,69.69,69.29,69.68,566000.0,52.0682,52.1581,51.8587,52.1506,566000.0
2012-05-09 10:00:00,69.68,69.94,69.04,69.05,299300.0,52.1506,52.3452,51.6716,51.6791,299300.0
2012-05-09 10:30:00,69.05,69.63,69.02,69.61,233000.0,51.6791,52.1132,51.6566,52.0982,233000.0
2012-05-09 11:00:00,69.6,69.99,69.51,69.94,221700.0,52.0907,52.3826,52.0233,52.3452,221700.0
2012-05-09 11:30:00,69.96,70.05,69.79,69.85,205200.0,52.3601,52.4275,52.2329,52.2778,205200.0
2012-05-09 12:00:00,69.86,69.88,69.24,69.29,293900.0,52.2853,52.3003,51.8213,51.8587,293900.0
2012-05-09 12:30:00,69.28,69.4,69.08,69.4,130800.0,51.8512,51.941,51.7015,51.941,130800.0
2012-05-09 13:00:00,69.4,69.59,69.27,69.29,309400.0,51.941,52.0832,51.8437,51.8587,309400.0
2012-05-09 13:30:00,69.29,69.43,69.2,69.28,245800.0,51.8587,51.9635,51.7913,51.8512,245800.0
2012-05-09 14:00:00,69.29,69.31,68.9,69.03,276600.0,51.8587,51.8737,51.5668,51.6641,276600.0
2012-05-09 14:30:00,69.03,69.04,68.71,68.72,264400.0,51.6641,51.6716,51.4246,51.4321,264400.0
2012-05-09 15:00:00,68.72,68.73,68.38,68.48,723000.0,51.4321,51.4396,51.1776,51.2525,723000.0
2012-05-09 15:30:00,68.48,68.66,68.3,68.38,955100.0,51.2525,51.3872,51.1177,51.1776,955100.0
2012-05-10 09:30:00,68.87,69.13,68.54,68.95,515900.0,51.5443,51.7389,51.2974,51.6042,515900.0
2012-05-10 10:00:00,68.95,69.22,68.82,68.91,270500.0,51.6042,51.8063,51.5069,51.5743,270500.0
2012-05-10 10:30:00,68.89,68.91,68.52,68.56,167500.0,51.5593,51.5743,51.2824,51.3123,167500.0
2012-05-10 11:00:00,68.58,68.75,68.4,68.67,224900.0,51.3273,51.4545,51.1926,51.3947,224900.0
2012-05-10 11:30:00,68.67,68.71,68.39,68.44,165100.0,51.3947,51.4246,51.1851,51.2225,165100.0
2012-05-10 12:00:00,68.44,68.73,68.39,68.68,222600.0,51.2225,51.4396,51.1851,51.4021,222600.0
2012-05-10 12:30:00,68.67,68.86,68.67,68.78,178600.0,51.3947,51.5369,51.3947,51.477,178600.0
2012-05-10 13:00:00,68.8,68.87,68.67,68.82,150400.0,51.492,51.5443,51.3947,51.5069,150400.0
2012-05-10 13:30:00,68.83,68.89,68.72,68.75,144900.0,51.5144,51.5593,51.4321,51.4545,144900.0
2012-05-10 14:00:00,68.74,68.79,68.58,68.59,132700.0,51.4471,51.4845,51.3273,51.3348,132700.0
2012-05-10 14:30:00,68.59,68.61,68.46,68.49,139700.0,51.3348,51.3498,51.2375,51.2599,139700.0
2012-05-10 15:00:00,68.48,68.61,68.45,68.51,274900.0,51.2525,51.3498,51.23,51.2749,274900.0
2012-05-10 15:30:00,68.51,68.52,68.03,68.18,580600.0,51.2749,51.2824,50.9157,51.0279,580600.0
2012-05-11 09:30:00,67.84,68.9,67.84,68.59,299300.0,50.7735,51.5668,50.7735,51.3348,299300.0
2012-05-11 10:00:00,68.57,69.07,68.57,68.81,220100.0,51.3198,51.694,51.3198,51.4994,220100.0
2012-05-11 10:30:00,68.82,69.16,68.81,69.01,97200.0,51.5069,51.7614,51.4994,51.6491,97200.0
2012-05-11 11:00:00,69.0,69.13,68.84,69.06,108900.0,51.6416,51.7389,51.5219,51.6865,108900.0
2012-05-11 11:30:00,69.06,69.13,68.89,68.98,63700.0,51.6865,51.7389,51.5593,51.6267,63700.0
2012-05-11 12:00:00,68.97,69.12,68.92,69.01,89000.0,51.6192,51.7315,51.5818,51.6491,89000.0
2012-05-11 12:30:00,69.0,69.24,68.99,69.14,62000.0,51.6416,51.8213,51.6342,51.7464,62000.0
2012-05-11 13:00:00,69.13,69.13,68.84,68.95,109400.0,51.7389,51.7389,51.5219,51.6042,109400.0
2012-05-11 13:30:00,68.95,69.17,68.9,68.96,96900.0,51.6042,51.7689,51.5668,51.6117,96900.0
2012-05-11 14:00:00,68.94,68.98,68.73,68.79,148900.0,51.5967,51.6267,51.4396,51.4845,148900.0
2012-05-11 14:30:00,68.8,68.83,68.71,68.77,109800.0,51.492,51.5144,51.4246,51.4695,109800.0
2012-05-11 15:00:00,68.78,68.82,68.62,68.68,288000.0,51.477,51.5069,51.3572,51.4021,288000.0
2012-05-11 15:30:00,68.67,68.7,68.39,68.44,477300.0,51.3947,51.4171,51.1851,51.2225,477300.0
2012-05-14 09:30:00,67.72,68.07,67.51,67.98,141200.0,50.6837,50.9456,50.5265,50.8782,141200.0
2012-05-14 10:00:00,67.98,68.2,67.79,67.85,117300.0,50.8782,51.0429,50.736,50.7809,117300.0
2012-05-14 10:30:00,67.84,68.36,67.83,68.23,80900.0,50.7735,51.1626,50.766,51.0654,80900.0
2012-05-14 11:00:00,68.22,68.43,68.0,68.35,232600.0,51.0579,51.215,50.8932,51.1552,232600.0
2012-05-14 11:30:00,68.34,68.46,68.32,68.41,76000.0,51.1477,51.2375,51.1327,51.2001,76000.0
2012-05-14 12:00:00,68.42,68.46,68.3,68.42,145300.0,51.2076,51.2375,51.1177,51.2076,145300.0
2012-05-14 12:30:00,68.44,68.45,68.3,68.33,91400.0,51.2225,51.23,51.1177,51.1402,91400.0
2012-05-14 13:00:00,68.33,68.38,68.21,68.37,55400.0,51.1402,51.1776,51.0504,51.1701,55400.0
2012-05-14 13:30:00,68.38,68.7,68.33,68.64,63900.0,51.1776,51.4171,51.1402,51.3722,63900.0
2012-05-14 14:00:00,68.66,68.71,68.4,68.5,82000.0,51.3872,51.4246,51.1926,51.2674,82000.0
2012-05-14 14:30:00,68.52,68.55,68.23,68.26,104000.0,51.2824,51.3048,51.0654,51.0878,104000.0
2012-05-14 15:00:00,68.28,68.35,68.03,68.25,185400.0,51.1028,51.1552,50.9157,51.0803,185400.0
2012-05-14 15:30:00,68.24,68.32,67.99,68.01,284400.0,51.0728,51.1327,50.8857,50.9007,284400.0
2012-05-15 09:30:00,67.98,68.41,67.62,68.14,96800.0,50.8782,51.2001,50.6088,50.998,96800.0
2012-05-15 10:00:00,68.16,68.55,68.16,68.41,167200.0,51.013,51.3048,51.013,51.2001,167200.0
2012-05-15 10:30:00,68.4,68.4,67.97,67.97,101900.0,51.1926,51.1926,50.8708,50.8708,101900.0
2012-05-15 11:00:00,67.96,67.97,67.78,67.91,73300.0,50.8633,50.8708,50.7286,50.8259,73300.0
2012-05-15 11:30:00,67.9,68.51,67.87,68.49,79300.0,50.8184,51.2749,50.7959,51.2599,79300.0
2012-05-15 12:00:00,68.48,68.49,68.31,68.4,82400.0,51.2525,51.2599,51.1252,51.1926,82400.0
2012-05-15 12:30:00,68.4,68.51,68.3,68.36,85200.0,51.1926,51.2749,51.1177,51.1626,85200.0
2012-05-15 13:00:00,68.36,68.41,68.26,68.26,96300.0,51.1626,51.2001,51.0878,51.0878,96300.0
2012-05-15 13:30:00,68.25,68.25,68.09,68.09,63300.0,51.0803,51.0803,50.9606,50.9606,63300.0
2012-05-15 14:00:00,68.09,68.38,68.09,68.33,118400.0,50.9606,51.1776,50.9606,51.1402,118400.0
2012-05-15 14:30:00,68.34,68.39,68.14,68.22,186300.0,51.1477,51.1851,50.998,51.0579,186300.0
2012-05-15 15:00:00,68.22,68.22,67.83,67.83,274500.0,51.0579,51.0579,50.766,50.766,274500.0
2012-05-15 15:30:00,67.85,68.17,67.8,67.9,264300.0,50.7809,51.0204,50.7435,50.8184,264300.0
2012-05-16 09:30:00,68.11,68.77,68.01,68.76,277500.0,50.9755,51.4695,50.9007,51.462,277500.0
2012-05-16 10:00:00,68.77,68.87,68.45,68.48,205900.0,51.4695,51.5443,51.23,51.2525,205900.0
2012-05-16 10:30:00,68.49,68.75,68.37,68.41,148300.0,51.2599,51.4545,51.1701,51.2001,148300.0
2012-05-16 11:00:00,68.42,68.55,68.26,68.39,209800.0,51.2076,51.3048,51.0878,51.1851,209800.0
2012-05-16 11:30:00,68.4,68.49,68.25,68.38,187700.0,51.1926,51.2599,51.0803,51.1776,187700.0
2012-05-16 12:00:00,68.37,68.39,68.09,68.2,179500.0,51.1701,51.1851,50.9606,51.0429,179500.0
2012-05-16 12:30:00,68.19,68.3,68.01,68.09,80500.0,51.0354,51.1177,50.9007,50.9606,80500.0
2012-05-16 13:00:00,68.07,68.07,67.95,68.02,138000.0,50.9456,50.9456,50.8558,50.9082,138000.0
2012-05-16 13:30:00,68.0,68.01,67.72,67.78,100900.0,50.8932,50.9007,50.6837,50.7286,100900.0
2012-05-16 14:00:00,67.78,68.03,67.51,67.71,152100.0,50.7286,50.9157,50.5265,50.6762,152100.0
2012-05-16 14:30:00,67.7,68.14,67.63,68.11,223200.0,50.6687,50.998,50.6163,50.9755,223200.0
2012-05-16 15:00:00,68.12,68.18,67.98,68.01,191400.0,50.983,51.0279,50.8782,50.9007,191400.0
2012-05-16 15:30:00,68.0,68.22,67.94,67.98,541200.0,50.8932,51.0579,50.8483,50.8782,541200.0
2012-05-17 09:30:00,68.09,68.52,67.76,68.16,147100.0,50.9606,51.2824,50.7136,51.013,147100.0
2012-05-17 10:00:00,68.12,68.12,67.36,67.65,216400.0,50.983,50.983,50.4142,50.6313,216400.0
2012-05-17 10:30:00,67.64,67.79,67.33,67.65,153100.0,50.6238,50.736,50.3918,50.6313,153100.0
2012-05-17 11:00:00,67.64,67.71,67.06,67.11,199200.0,50.6238,50.6762,50.1897,50.2271,199200.0
2012-05-17 11:30:00,67.1,67.1,66.75,66.86,199100.0,50.2196,50.2196,49.9577,50.04,199100.0
2012-05-17 12:00:00,66.86,66.87,66.54,66.82,128000.0,50.04,50.0475,49.8005,50.0101,128000.0
2012-05-17 12:30:00,66.82,67.0,66.73,66.93,95900.0,50.0101,50.1448,49.9427,50.0924,95900.0
2012-05-17 13:00:00,66.95,67.3,66.95,67.04,72300.0,50.1074,50.3693,50.1074,50.1747,72300.0
2012-05-17 13:30:00,67.04,67.07,66.65,66.65,125800.0,50.1747,50.1972,49.8828,49.8828,125800.0
2012-05-17 14:00:00,66.64,66.73,66.2,66.36,261500.0,49.8753,49.9427,49.546,49.6658,261500.0
2012-05-17 14:30:00,66.36,66.37,66.13,66.2,233600.0,49.6658,49.6733,49.4936,49.546,233600.0
2012-05-17 15:00:00,66.19,66.43,66.13,66.43,194800.0,49.5386,49.7182,49.4936,49.7182,194800.0
2012-05-17 15:30:00,66.43,66.44,66.19,66.2,486400.0,49.7182,49.7257,49.5386,49.546,486400.0
2012-05-18 09:30:00,66.49,66.66,66.05,66.07,463100.0,49.7631,49.8903,49.4338,49.4487,463100.0
2012-05-18 10:00:00,66.08,66.15,65.92,66.01,129500.0,49.4562,49.5086,49.3365,49.4038,129500.0
2012-05-18 10:30:00,66.02,66.72,65.96,66.42,130800.0,49.4113,49.9352,49.3664,49.7107,130800.0
2012-05-18 11:00:00,66.42,66.49,66.08,66.08,92300.0,49.7107,49.7631,49.4562,49.4562,92300.0
2012-05-18 11:30:00,66.08,66.11,65.75,65.77,128200.0,49.4562,49.4787,49.2092,49.2242,128200.0
2012-05-18 12:00:00,65.76,66.1,65.74,66.07,99900.0,49.2167,49.4712,49.2018,49.4487,99900.0
2012-05-18 12:30:00,66.08,66.27,66.04,66.07,99500.0,49.4562,49.5984,49.4263,49.4487,99500.0
2012-05-18 13:00:00,66.06,66.17,65.89,66.13,61200.0,49.4413,49.5236,49.314,49.4936,61200.0
2012-05-18 13:30:00,66.12,66.13,65.85,65.85,94000.0,49.4862,49.4936,49.2841,49.2841,94000.0
2012-05-18 14:00:00,65.85,65.99,65.75,65.76,93800.0,49.2841,49.3889,49.2092,49.2167,93800.0
2012-05-18 14:30:00,65.75,65.77,65.5,65.57,203600.0,49.2092,49.2242,49.0221,49.0745,203600.0
2012-05-18 15:00:00,65.57,65.75,65.45,65.48,289500.0,49.0745,49.2092,48.9847,49.0072,289500.0
2012-05-18 15:30:00,65.49,65.51,65.13,65.37,391600.0,49.0147,49.0296,48.7452,48.9248,391600.0
2012-05-21 09:30:00,65.06,66.27,65.06,66.22,255900.0,48.6928,49.5984,48.6928,49.561,255900.0
2012-05-21 10:00:00,66.21,66.4,66.03,66.32,158700.0,49.5535,49.6957,49.4188,49.6359,158700.0
2012-05-21 10:30:00,66.33,66.84,66.31,66.81,142500.0,49.6433,50.025,49.6284,50.0026,142500.0
2012-05-21 11:00:00,66.82,66.87,66.4,66.43,241200.0,50.0101,50.0475,49.6957,49.7182,241200.0
2012-05-21 11:30:00,66.44,66.47,66.2,66.45,150200.0,49.7257,49.7481,49.546,49.7331,150200.0
2012-05-21 12:00:00,66.46,67.0,66.45,66.98,120100.0,49.7406,50.1448,49.7331,50.1298,120100.0
2012-05-21 12:30:00,67.0,67.02,66.74,66.83,95400.0,50.1448,50.1598,49.9502,50.0175,95400.0
2012-05-21 13:00:00,66.83,67.15,66.79,67.14,123800.0,50.0175,50.257,49.9876,50.2496,123800.0
2012-05-21 13:30:00,67.13,67.24,67.04,67.22,124700.0,50.2421,50.3244,50.1747,50.3094,124700.0
2012-05-21 14:00:00,67.22,67.27,67.11,67.16,116000.0,50.3094,50.3469,50.2271,50.2645,116000.0
2012-05-21 14:30:00,67.16,67.3,67.11,67.28,110500.0,50.2645,50.3693,50.2271,50.3543,110500.0
2012-05-21 15:00:00,67.29,67.49,67.23,67.43,159600.0,50.3618,50.5115,50.3169,50.4666,159600.0
2012-05-21 15:30:00,67.42,67.44,67.3,67.42,267800.0,50.4591,50.4741,50.3693,50.4591,267800.0
2012-05-22 09:30:00,68.02,68.16,67.44,67.73,305500.0,50.9082,51.013,50.4741,50.6911,305500.0
2012-05-22 10:00:00,67.76,68.38,67.64,68.22,163000.0,50.7136,51.1776,50.6238,51.0579,163000.0
2012-05-22 10:30:00,68.23,68.25,67.98,68.12,101800.0,51.0654,51.0803,50.8782,50.983,101800.0
2012-05-22 11:00:00,68.11,68.22,68.09,68.17,94200.0,50.9755,51.0579,50.9606,51.0204,94200.0
2012-05-22 11:30:00,68.16,68.2,67.49,67.5,161800.0,51.013,51.0429,50.5115,50.519,161800.0
2012-05-22 12:00:00,67.5,67.68,67.19,67.61,290900.0,50.519,50.6537,50.287,50.6013,290900.0
2012-05-22 12:30:00,67.61,67.66,67.42,67.44,77600.0,50.6013,50.6387,50.4591,50.4741,77600.0
2012-05-22 13:00:00,67.45,67.65,67.28,67.29,99100.0,50.4816,50.6313,50.3543,50.3618,99100.0
2012-05-22 13:30:00,67.28,67.5,67.18,67.5,93200.0,50.3543,50.519,50.2795,50.519,93200.0
2012-05-22 14:00:00,67.49,68.02,67.48,67.86,142700.0,50.5115,50.9082,50.504,50.7884,142700.0
2012-05-22 14:30:00,67.86,67.89,67.61,67.73,96900.0,50.7884,50.8109,50.6013,50.6911,96900.0
2012-05-22 15:00:00,67.73,67.78,67.34,67.34,142900.0,50.6911,50.7286,50.3992,50.3992,142900.0
2012-05-22 15:30:00,67.33,67.34,66.89,67.32,384900.0,50.3918,50.3992,50.0625,50.3843,384900.0
2012-05-23 09:30:00,66.72,67.2,66.37,67.13,224100.0,49.9352,50.2945,49.6733,50.2421,224100.0
2012-05-23 10:00:00,67.1,67.3,66.75,66.86,263100.0,50.2196,50.3693,49.9577,50.04,263100.0
2012-05-23 10:30:00,66.86,66.86,66.27,66.56,150100.0,50.04,50.04,49.5984,49.8155,150100.0
2012-05-23 11:00:00,66.53,66.76,66.31,66.64,117900.0,49.793,49.9652,49.6284,49.8753,117900.0
2012-05-23 11:30:00,66.64,66.86,66.44,66.49,105000.0,49.8753,50.04,49.7257,49.7631,105000.0
2012-05-23 12:00:00,66.52,66.52,66.23,66.27,51600.0,49.7855,49.7855,49.5685,49.5984,51600.0
2012-05-23 12:30:00,66.26,66.58,66.26,66.51,62800.0,49.5909,49.8304,49.5909,49.7781,62800.0
2012-05-23 13:00:00,66.5,66.84,66.5,66.84,51400.0,49.7706,50.025,49.7706,50.025,51400.0
2012-05-23 13:30:00,66.84,66.97,66.66,66.84,88700.0,50.025,50.1223,49.8903,50.025,88700.0
2012-05-23 14:00:00,66.83,66.91,66.58,66.62,74500.0,50.0175,50.0774,49.8304,49.8604,74500.0
2012-05-23 14:30:00,66.6,67.33,66.56,67.33,105400.0,49.8454,50.3918,49.8155,50.3918,105400.0
2012-05-23 15:00:00,67.34,67.86,67.29,67.81,238500.0,50.3992,50.7884,50.3618,50.751,238500.0
2012-05-23 15:30:00,67.8,68.27,67.8,68.08,429400.0,50.7435,51.0953,50.7435,50.9531,429400.0
2012-05-24 09:30:00,68.0,68.42,67.53,67.58,155400.0,50.8932,51.2076,50.5415,50.5789,155400.0
2012-05-24 10:00:00,67.58,68.0,67.47,67.98,201400.0,50.5789,50.8932,50.4965,50.8782,201400.0
2012-05-24 10:30:00,67.94,68.38,67.56,67.56,97000.0,50.8483,51.1776,50.5639,50.5639,97000.0
2012-05-24 11:00:00,67.54,67.71,67.46,67.56,101800.0,50.5489,50.6762,50.4891,50.5639,101800.0
2012-05-24 11:30:00,67.55,67.55,67.28,67.34,92100.0,50.5564,50.5564,50.3543,50.3992,92100.0
2012-05-24 12:00:00,67.35,67.36,66.97,67.16,120300.0,50.4067,50.4142,50.1223,50.2645,120300.0
2012-05-24 12:30:00,67.17,67.35,67.07,67.32,81600.0,50.272,50.4067,50.1972,50.3843,81600.0
2012-05-24 13:00:00,67.33,67.44,67.16,67.23,62700.0,50.3918,50.4741,50.2645,50.3169,62700.0
2012-05-24 13:30:00,67.21,67.22,66.78,66.78,189600.0,50.302,50.3094,49.9801,49.9801,189600.0
2012-05-24 14:00:00,66.77,67.12,66.7,67.09,121400.0,49.9726,50.2346,49.9203,50.2121,121400.0
2012-05-24 14:30:00,67.09,67.25,66.9,67.09,120400.0,50.2121,50.3319,50.0699,50.2121,120400.0
2012-05-24 15:00:00,67.09,67.45,67.0,67.3,182500.0,50.2121,50.4816,50.1448,50.3693,182500.0
2012-05-24 15:30:00,67.31,67.45,67.13,67.4,443900.0,50.3768,50.4816,50.2421,50.4442,443900.0
2012-05-25 09:30:00,67.63,67.71,66.93,67.03,327200.0,50.6163,50.6762,50.0924,50.1672,327200.0
2012-05-25 10:00:00,66.99,67.0,66.47,66.6,223000.0,50.1373,50.1448,49.7481,49.8454,223000.0
2012-05-25 10:30:00,66.6,66.83,66.56,66.7,134500.0,49.8454,50.0175,49.8155,49.9203,134500.0
2012-05-25 11:00:00,66.73,66.81,66.65,66.67,108700.0,49.9427,50.0026,49.8828,49.8978,108700.0
2012-05-25 11:30:00,66.67,66.67,66.44,66.64,103800.0,49.8978,49.8978,49.7257,49.8753,103800.0
2012-05-25 12:00:00,66.64,66.65,66.39,66.45,69500.0,49.8753,49.8828,49.6882,49.7331,69500.0
2012-05-25 12:30:00,66.44,66.73,66.42,66.68,76900.0,49.7257,49.9427,49.7107,49.9053,76900.0
2012-05-25 13:00:00,66.68,66.86,66.63,66.84,67300.0,49.9053,50.04,49.8679,50.025,67300.0
2012-05-25 13:30:00,66.86,66.88,66.77,66.82,58300.0,50.04,50.055,49.9726,50.0101,58300.0
2012-05-25 14:00:00,66.83,66.88,66.53,66.64,90600.0,50.0175,50.055,49.793,49.8753,90600.0
2012-05-25 14:30:00,66.64,66.74,66.44,66.51,96300.0,49.8753,49.9502,49.7257,49.7781,96300.0
2012-05-25 15:00:00,66.52,66.68,66.3,66.46,142700.0,49.7855,49.9053,49.6209,49.7406,142700.0
2012-05-25 15:30:00,66.46,66.61,66.39,66.44,281400.0,49.7406,49.8529,49.6882,49.7257,281400.0
2012-05-29 09:30:00,67.0,67.18,66.92,67.05,248200.0,50.1448,50.2795,50.0849,50.1822,248200.0
2012-05-29 10:00:00,67.05,67.28,66.92,67.12,274600.0,50.1822,50.3543,50.0849,50.2346,274600.0
2012-05-29 10:30:00,67.12,67.27,67.02,67.07,331200.0,50.2346,50.3469,50.1598,50.1972,331200.0
2012-05-29 11:00:00,67.06,67.1,66.95,67.02,108500.0,50.1897,50.2196,50.1074,50.1598,108500.0
2012-05-29 11:30:00,67.02,67.04,66.52,66.63,140600.0,50.1598,50.1747,49.7855,49.8679,140600.0
2012-05-29 12:00:00,66.63,66.72,66.53,66.67,98800.0,49.8679,49.9352,49.793,49.8978,98800.0
2012-05-29 12:30:00,66.69,66.69,66.53,66.56,80700.0,49.9128,49.9128,49.793,49.8155,80700.0
2012-05-29 13:00:00,66.54,66.65,66.54,66.56,106300.0,49.8005,49.8828,49.8005,49.8155,106300.0
2012-05-29 13:30:00,66.56,66.76,66.52,66.7,119400.0,49.8155,49.9652,49.7855,49.9203,119400.0
2012-05-29 14:00:00,66.7,66.71,66.56,66.59,102000.0,49.9203,49.9277,49.8155,49.8379,102000.0
2012-05-29 14:30:00,66.6,66.62,66.48,66.52,143700.0,49.8454,49.8604,49.7556,49.7855,143700.0
2012-05-29 15:00:00,66.52,66.7,66.47,66.6,218200.0,49.7855,49.9203,49.7481,49.8454,218200.0
2012-05-29 15:30:00,66.6,66.7,66.47,66.5,571400.0,49.8454,49.9203,49.7481,49.7706,571400.0
2012-05-30 09:30:00,66.0,66.09,65.62,65.75,267400.0,49.3964,49.4637,49.112,49.2092,267400.0
2012-05-30 10:00:00,65.79,65.79,65.23,65.67,287700.0,49.2392,49.2392,48.8201,49.1494,287700.0
2012-05-30 10:30:00,65.66,65.69,65.39,65.42,138500.0,49.1419,49.1643,48.9398,48.9623,138500.0
2012-05-30 11:00:00,65.42,65.69,65.39,65.64,210800.0,48.9623,49.1643,48.9398,49.1269,210800.0
2012-05-30 11:30:00,65.64,65.65,65.46,65.55,233500.0,49.1269,49.1344,48.9922,49.0596,233500.0
2012-05-30 12:00:00,65.56,65.62,65.41,65.53,162900.0,49.067,49.112,48.9548,49.0446,162900.0
2012-05-30 12:30:00,65.52,65.65,65.48,65.58,111400.0,49.0371,49.1344,49.0072,49.082,111400.0
2012-05-30 13:00:00,65.59,65.62,65.45,65.52,123300.0,49.0895,49.112,48.9847,49.0371,123300.0
2012-05-30 13:30:00,65.52,65.58,65.44,65.53,169200.0,49.0371,49.082,48.9772,49.0446,169200.0
2012-05-30 14:00:00,65.53,65.65,65.52,65.57,151600.0,49.0446,49.1344,49.0371,49.0745,151600.0
2012-05-30 14:30:00,65.58,65.61,65.39,65.42,115700.0,49.082,49.1045,48.9398,48.9623,115700.0
2012-05-30 15:00:00,65.41,65.54,65.22,65.49,202900.0,48.9548,49.0521,48.8126,49.0147,202900.0
2012-05-30 15:30:00,65.49,65.49,65.27,65.33,366100.0,49.0147,49.0147,48.85,48.8949,366100.0
2012-05-31 09:30:00,65.34,65.61,65.0,65.07,192600.0,48.9024,49.1045,48.6479,48.7003,192600.0
2012-05-31 10:00:00,65.08,65.33,65.01,65.32,160200.0,48.7078,48.8949,48.6554,48.8874,160200.0
2012-05-31 10:30:00,65.32,65.35,64.88,65.01,226600.0,48.8874,48.9099,48.5581,48.6554,226600.0
2012-05-31 11:00:00,65.0,65.0,64.66,64.89,114100.0,48.6479,48.6479,48.3935,48.5656,114100.0
2012-05-31 11:30:00,64.88,65.25,64.85,65.13,146100.0,48.5581,48.835,48.5357,48.7452,146100.0
2012-05-31 12:00:00,65.12,65.73,65.09,65.59,162100.0,48.7377,49.1943,48.7153,49.0895,162100.0
2012-05-31 12:30:00,65.6,65.7,65.39,65.62,107700.0,49.097,49.1718,48.9398,49.112,107700.0
2012-05-31 13:00:00,65.62,65.91,65.61,65.67,146900.0,49.112,49.329,49.1045,49.1494,146900.0
2012-05-31 13:30:00,65.67,65.8,65.52,65.53,107700.0,49.1494,49.2467,49.0371,49.0446,107700.0
2012-05-31 14:00:00,65.56,65.76,65.4,65.47,249100.0,49.067,49.2167,48.9473,48.9997,249100.0
2012-05-31 14:30:00,65.47,65.77,65.46,65.72,167200.0,48.9997,49.2242,48.9922,49.1868,167200.0
2012-05-31 15:00:00,65.72,65.95,65.55,65.92,165300.0,49.1868,49.3589,49.0596,49.3365,165300.0
2012-05-31 15:30:00,65.92,66.15,65.51,65.52,475000.0,49.3365,49.5086,49.0296,49.0371,475000.0
2012-06-01 09:30:00,64.33,65.13,64.32,64.94,437900.0,48.1465,48.7452,48.139,48.603,437900.0
2012-06-01 10:00:00,64.94,65.31,64.9,64.97,437700.0,48.603,48.8799,48.5731,48.6255,437700.0
2012-06-01 10:30:00,64.97,65.11,64.82,65.01,240300.0,48.6255,48.7303,48.5132,48.6554,240300.0
2012-06-01 11:00:00,65.01,65.04,64.64,64.71,153800.0,48.6554,48.6779,48.3785,48.4309,153800.0
2012-06-01 11:30:00,64.72,64.72,64.42,64.49,236800.0,48.4384,48.4384,48.2138,48.2662,236800.0
2012-06-01 12:00:00,64.48,64.69,64.4,64.51,157800.0,48.2587,48.4159,48.1989,48.2812,157800.0
2012-06-01 12:30:00,64.51,64.6,64.41,64.57,95200.0,48.2812,48.3486,48.2064,48.3261,95200.0
2012-06-01 13:00:00,64.57,64.58,64.38,64.38,113600.0,48.3261,48.3336,48.1839,48.1839,113600.0
2012-06-01 13:30:00,64.38,64.39,64.25,64.3,175300.0,48.1839,48.1914,48.0866,48.124,175300.0
2012-06-01 14:00:00,64.31,64.5,64.21,64.39,198600.0,48.1315,48.2737,48.0567,48.1914,198600.0
2012-06-01 14:30:00,64.39,64.65,64.35,64.53,297100.0,48.1914,48.386,48.1614,48.2962,297100.0
2012-06-01 15:00:00,64.52,64.6,64.3,64.42,260700.0,48.2887,48.3486,48.124,48.2138,260700.0
2012-06-01 15:30:00,64.42,64.53,64.24,64.28,528100.0,48.2138,48.2962,48.0791,48.1091,528100.0
2012-06-04 09:30:00,64.06,64.69,63.83,63.88,249500.0,47.9444,48.4159,47.7723,47.8097,249500.0
2012-06-04 10:00:00,63.89,63.89,63.38,63.56,318500.0,47.8172,47.8172,47.4355,47.5702,318500.0
2012-06-04 10:30:00,63.58,63.59,63.24,63.42,128200.0,47.5852,47.5926,47.3307,47.4654,128200.0
2012-06-04 11:00:00,63.44,63.5,63.13,63.21,155700.0,47.4804,47.5253,47.2484,47.3082,155700.0
2012-06-04 11:30:00,63.2,63.28,63.13,63.16,82900.0,47.3008,47.3606,47.2484,47.2708,82900.0
2012-06-04 12:00:00,63.15,63.28,62.87,62.92,154900.0,47.2633,47.3606,47.0538,47.0912,154900.0
2012-06-04 12:30:00,62.89,62.94,62.82,62.93,123700.0,47.0687,47.1062,47.0163,47.0987,123700.0
2012-06-04 13:00:00,62.93,63.07,62.83,62.92,139400.0,47.0987,47.2035,47.0238,47.0912,139400.0
2012-06-04 13:30:00,62.93,63.16,62.89,63.01,126100.0,47.0987,47.2708,47.0687,47.1585,126100.0
2012-06-04 14:00:00,63.02,63.57,62.98,63.5,122200.0,47.166,47.5777,47.1361,47.5253,122200.0
2012-06-04 14:30:00,63.5,63.66,63.34,63.4,238800.0,47.5253,47.645,47.4055,47.4504,238800.0
2012-06-04 15:00:00,63.39,63.7,63.35,63.64,202100.0,47.443,47.675,47.413,47.6301,202100.0
2012-06-04 15:30:00,63.63,63.75,63.44,63.68,296400.0,47.6226,47.7124,47.4804,47.66,296400.0
2012-06-05 09:30:00,63.54,63.72,63.16,63.47,170100.0,47.5552,47.6899,47.2708,47.5028,170100.0
2012-06-05 10:00:00,63.5,64.05,63.47,63.86,169700.0,47.5253,47.9369,47.5028,47.7947,169700.0
2012-06-05 10:30:00,63.87,63.91,63.37,63.45,99900.0,47.8022,47.8321,47.428,47.4879,99900.0
2012-06-05 11:00:00,63.44,63.66,63.31,63.6,77800.0,47.4804,47.645,47.3831,47.6001,77800.0
2012-06-05 11:30:00,63.6,63.7,63.27,63.27,87200.0,47.6001,47.675,47.3531,47.3531,87200.0
2012-06-05 12:00:00,63.28,63.62,63.28,63.59,72400.0,47.3606,47.6151,47.3606,47.5926,72400.0
2012-06-05 12:30:00,63.61,63.81,63.58,63.6,80400.0,47.6076,47.7573,47.5852,47.6001,80400.0
2012-06-05 13:00:00,63.6,63.66,63.48,63.61,61900.0,47.6001,47.645,47.5103,47.6076,61900.0
2012-06-05 13:30:00,63.62,63.66,63.55,63.59,149100.0,47.6151,47.645,47.5627,47.5926,149100.0
2012-06-05 14:00:00,63.61,63.77,63.55,63.69,76800.0,47.6076,47.7274,47.5627,47.6675,76800.0
2012-06-05 14:30:00,63.69,63.79,63.61,63.74,94900.0,47.6675,47.7423,47.6076,47.7049,94900.0
2012-06-05 15:00:00,63.76,63.89,63.7,63.72,120200.0,47.7199,47.8172,47.675,47.6899,120200.0
2012-06-05 15:30:00,63.73,63.92,63.65,63.67,308400.0,47.6974,47.8396,47.6375,47.6525,308400.0
2012-06-06 09:30:00,64.19,64.91,64.17,64.7,197100.0,48.0417,48.5806,48.0267,48.4234,197100.0
2012-06-06 10:00:00,64.69,64.81,64.64,64.65,108500.0,48.4159,48.5057,48.3785,48.386,108500.0
2012-06-06 10:30:00,64.65,65.1,64.65,64.99,183100.0,48.386,48.7228,48.386,48.6404,183100.0
2012-06-06 11:00:00,64.98,65.27,64.98,65.26,123600.0,48.633,48.85,48.633,48.8425,123600.0
2012-06-06 11:30:00,65.23,65.23,65.06,65.09,78900.0,48.8201,48.8201,48.6928,48.7153,78900.0
2012-06-06 12:00:00,65.12,65.17,65.01,65.14,101000.0,48.7377,48.7752,48.6554,48.7527,101000.0
2012-06-06 12:30:00,65.14,65.3,65.11,65.25,161100.0,48.7527,48.8725,48.7303,48.835,161100.0
2012-06-06 13:00:00,65.26,65.26,65.1,65.24,111300.0,48.8425,48.8425,48.7228,48.8275,111300.0
2012-06-06 13:30:00,65.25,65.25,65.13,65.14,70900.0,48.835,48.835,48.7452,48.7527,70900.0
2012-06-06 14:00:00,65.14,65.26,64.97,65.07,98600.0,48.7527,48.8425,48.6255,48.7003,98600.0
2012-06-06 14:30:00,65.07,65.19,65.03,65.14,81200.0,48.7003,48.7901,48.6704,48.7527,81200.0
2012-06-06 15:00:00,65.12,65.22,65.06,65.11,109600.0,48.7377,48.8126,48.6928,48.7303,109600.0
2012-06-06 15:30:00,65.1,65.55,65.06,65.54,348800.0,48.7228,49.0596,48.6928,49.0521,348800.0
2012-06-07 09:30:00,66.33,67.18,66.26,66.51,307200.0,49.6433,50.2795,49.5909,49.7781,307200.0
2012-06-07 10:00:00,66.53,66.6,65.92,66.38,213300.0,49.793,49.8454,49.3365,49.6808,213300.0
2012-06-07 10:30:00,66.38,66.48,65.76,65.98,179300.0,49.6808,49.7556,49.2167,49.3814,179300.0
2012-06-07 11:00:00,65.96,66.29,65.86,66.15,134500.0,49.3664,49.6134,49.2916,49.5086,134500.0
2012-06-07 11:30:00,66.14,66.56,66.05,66.44,113900.0,49.5011,49.8155,49.4338,49.7257,113900.0
2012-06-07 12:00:00,66.44,66.63,66.18,66.53,101500.0,49.7257,49.8679,49.5311,49.793,101500.0
2012-06-07 12:30:00,66.52,66.52,66.33,66.39,119400.0,49.7855,49.7855,49.6433,49.6882,119400.0
2012-06-07 13:00:00,66.35,66.72,66.33,66.69,87700.0,49.6583,49.9352,49.6433,49.9128,87700.0
2012-06-07 13:30:00,66.69,66.7,66.32,66.35,99200.0,49.9128,49.9203,49.6359,49.6583,99200.0
2012-06-07 14:00:00,66.35,66.38,66.2,66.37,807100.0,49.6583,49.6808,49.546,49.6733,807100.0
2012-06-07 14:30:00,66.38,66.42,66.27,66.4,228900.0,49.6808,49.7107,49.5984,49.6957,228900.0
2012-06-07 15:00:00,66.4,66.43,66.2,66.25,148900.0,49.6957,49.7182,49.546,49.5835,148900.0
2012-06-07 15:30:00,66.25,66.31,65.78,66.01,384700.0,49.5835,49.6284,49.2317,49.4038,384700.0
2012-06-08 09:30:00,65.69,65.7,65.07,65.33,222000.0,49.1643,49.1718,48.7003,48.8949,222000.0
2012-06-08 10:00:00,65.31,65.68,65.31,65.6,123200.0,48.8799,49.1569,48.8799,49.097,123200.0
2012-06-08 10:30:00,65.58,66.01,65.49,65.99,134900.0,49.082,49.4038,49.0147,49.3889,134900.0
2012-06-08 11:00:00,65.99,66.15,65.78,65.79,204800.0,49.3889,49.5086,49.2317,49.2392,204800.0
2012-06-08 11:30:00,65.79,65.95,65.78,65.79,136800.0,49.2392,49.3589,49.2317,49.2392,136800.0
2012-06-08 12:00:00,65.8,65.94,65.76,65.94,93400.0,49.2467,49.3514,49.2167,49.3514,93400.0
2012-06-08 12:30:00,65.94,66.25,65.93,66.21,138700.0,49.3514,49.5835,49.344,49.5535,138700.0
2012-06-08 13:00:00,66.23,66.4,66.16,66.35,92100.0,49.5685,49.6957,49.5161,49.6583,92100.0
2012-06-08 13:30:00,66.36,66.36,66.09,66.14,102600.0,49.6658,49.6658,49.4637,49.5011,102600.0
2012-06-08 14:00:00,66.13,66.3,66.07,66.24,106600.0,49.4936,49.6209,49.4487,49.576,106600.0
2012-06-08 14:30:00,66.25,66.47,66.22,66.4,134500.0,49.5835,49.7481,49.561,49.6957,134500.0
2012-06-08 15:00:00,66.4,66.55,66.34,66.36,142300.0,49.6957,49.808,49.6508,49.6658,142300.0
2012-06-08 15:30:00,66.36,66.44,66.2,66.44,310600.0,49.6658,49.7257,49.546,49.7257,310600.0
2012-06-11 09:30:00,67.15,67.25,66.61,66.7,251300.0,50.257,50.3319,49.8529,49.9203,251300.0
2012-06-11 10:00:00,66.72,66.88,66.36,66.48,160000.0,49.9352,50.055,49.6658,49.7556,160000.0
2012-06-11 10:30:00,66.47,66.77,66.18,66.28,89700.0,49.7481,49.9726,49.5311,49.6059,89700.0
2012-06-11 11:00:00,66.27,66.42,66.18,66.35,152800.0,49.5984,49.7107,49.5311,49.6583,152800.0
2012-06-11 11:30:00,66.32,66.47,66.15,66.31,76300.0,49.6359,49.7481,49.5086,49.6284,76300.0
2012-06-11 12:00:00,66.31,66.35,66.16,66.22,73000.0,49.6284,49.6583,49.5161,49.561,73000.0
2012-06-11 12:30:00,66.21,66.32,66.1,66.14,365500.0,49.5535,49.6359,49.4712,49.5011,365500.0
2012-06-11 13:00:00,66.14,66.53,66.13,66.53,170600.0,49.5011,49.793,49.4936,49.793,170600.0
2012-06-11 13:30:00,66.53,66.55,66.43,66.48,61600.0,49.793,49.808,49.7182,49.7556,61600.0
2012-06-11 14:00:00,66.47,66.48,66.07,66.21,90600.0,49.7481,49.7556,49.4487,49.5535,90600.0
2012-06-11 14:30:00,66.19,66.35,66.17,66.29,86600.0,49.5386,49.6583,49.5236,49.6134,86600.0
2012-06-11 15:00:00,66.28,66.33,66.06,66.06,140100.0,49.6059,49.6433,49.4413,49.4413,140100.0
2012-06-11 15:30:00,66.06,66.32,65.73,65.91,417700.0,49.4413,49.6359,49.1943,49.329,417700.0
2012-06-12 09:30:00,65.94,66.46,65.94,66.41,192500.0,49.3514,49.7406,49.3514,49.7032,192500.0
2012-06-12 10:00:00,66.4,66.53,65.91,66.02,164500.0,49.6957,49.793,49.329,49.4113,164500.0
2012-06-12 10:30:00,66.03,66.49,65.91,66.19,108800.0,49.4188,49.7631,49.329,49.5386,108800.0
2012-06-12 11:00:00,66.2,66.73,66.14,66.67,80500.0,49.546,49.9427,49.5011,49.8978,80500.0
2012-06-12 11:30:00,66.68,66.84,66.52,66.68,174800.0,49.9053,50.025,49.7855,49.9053,174800.0
2012-06-12 12:00:00,66.67,66.72,66.45,66.65,66100.0,49.8978,49.9352,49.7331,49.8828,66100.0
2012-06-12 12:30:00,66.63,66.8,66.62,66.72,65400.0,49.8679,49.9951,49.8604,49.9352,65400.0
2012-06-12 13:00:00,66.71,66.96,66.65,66.74,111300.0,49.9277,50.1148,49.8828,49.9502,111300.0
2012-06-12 13:30:00,66.75,66.89,66.63,66.72,94300.0,49.9577,50.0625,49.8679,49.9352,94300.0
2012-06-12 14:00:00,66.7,66.78,66.58,66.63,87900.0,49.9203,49.9801,49.8304,49.8679,87900.0
2012-06-12 14:30:00,66.62,67.02,66.62,67.02,136300.0,49.8604,50.1598,49.8604,50.1598,136300.0
2012-06-12 15:00:00,67.03,67.07,66.85,66.97,215700.0,50.1672,50.1972,50.0325,50.1223,215700.0
2012-06-12 15:30:00,66.96,67.2,66.83,67.2,334800.0,50.1148,50.2945,50.0175,50.2945,334800.0
2012-06-13 09:30:00,66.89,67.21,66.47,66.99,180000.0,50.0625,50.302,49.7481,50.1373,180000.0
2012-06-13 10:00:00,66.95,67.44,66.95,67.25,117100.0,50.1074,50.4741,50.1074,50.3319,117100.0
2012-06-13 10:30:00,67.26,67.71,67.22,67.69,119800.0,50.3394,50.6762,50.3094,50.6612,119800.0
2012-06-13 11:00:00,67.67,67.68,67.28,67.51,110100.0,50.6462,50.6537,50.3543,50.5265,110100.0
2012-06-13 11:30:00,67.51,67.68,67.43,67.54,113800.0,50.5265,50.6537,50.4666,50.5489,113800.0
2012-06-13 12:00:00,67.53,67.67,67.45,67.59,118400.0,50.5415,50.6462,50.4816,50.5864,118400.0
2012-06-13 12:30:00,67.59,68.0,67.59,67.83,78800.0,50.5864,50.8932,50.5864,50.766,78800.0
2012-06-13 13:00:00,67.83,67.93,67.68,67.85,73000.0,50.766,50.8408,50.6537,50.7809,73000.0
2012-06-13 13:30:00,67.84,67.95,67.61,67.64,87800.0,50.7735,50.8558,50.6013,50.6238,87800.0
2012-06-13 14:00:00,67.64,67.69,67.54,67.67,73800.0,50.6238,50.6612,50.5489,50.6462,73800.0
2012-06-13 14:30:00,67.66,67.71,67.3,67.34,135900.0,50.6387,50.6762,50.3693,50.3992,135900.0
2012-06-13 15:00:00,67.33,67.38,67.03,67.07,167600.0,50.3918,50.4292,50.1672,50.1972,167600.0
2012-06-13 15:30:00,67.07,67.29,66.98,67.17,352900.0,50.1972,50.3618,50.1298,50.272,352900.0
2012-06-14 09:30:00,67.21,67.58,66.87,67.49,133400.0,50.302,50.5789,50.0475,50.5115,133400.0
2012-06-14 10:00:00,67.54,67.77,67.53,67.71,107800.0,50.5489,50.7211,50.5415,50.6762,107800.0
2012-06-14 10:30:00,67.72,68.0,67.65,67.92,124600.0,50.6837,50.8932,50.6313,50.8333,124600.0
2012-06-14 11:00:00,67.91,68.02,67.81,67.98,153600.0,50.8259,50.9082,50.751,50.8782,153600.0
2012-06-14 11:30:00,67.99,68.04,67.89,67.91,94600.0,50.8857,50.9231,50.8109,50.8259,94600.0
2012-06-14 12:00:00,67.92,68.16,67.91,68.11,95400.0,50.8333,51.013,50.8259,50.9755,95400.0
2012-06-14 12:30:00,68.1,68.17,68.01,68.17,102400.0,50.9681,51.0204,50.9007,51.0204,102400.0
2012-06-14 13:00:00,68.17,68.25,68.11,68.18,71000.0,51.0204,51.0803,50.9755,51.0279,71000.0
2012-06-14 13:30:00,68.18,68.21,68.06,68.12,93000.0,51.0279,51.0504,50.9381,50.983,93000.0
2012-06-14 14:00:00,68.12,68.21,67.94,67.99,95400.0,50.983,51.0504,50.8483,50.8857,95400.0
2012-06-14 14:30:00,67.97,67.99,67.76,67.77,86100.0,50.8708,50.8857,50.7136,50.7211,86100.0
2012-06-14 15:00:00,67.77,68.61,67.73,67.81,224000.0,50.7211,51.3498,50.6911,50.751,224000.0
2012-06-14 15:30:00,67.81,68.23,67.77,68.21,530100.0,50.751,51.0654,50.7211,51.0504,530100.0
2012-06-15 09:30:00,68.75,68.99,68.4,68.83,498000.0,51.4545,51.6342,51.1926,51.5144,498000.0
2012-06-15 10:00:00,68.84,69.0,68.71,68.86,149600.0,51.5219,51.6416,51.4246,51.5369,149600.0
2012-06-15 10:30:00,68.88,69.05,68.74,69.01,122100.0,51.5518,51.6791,51.4471,51.6491,122100.0
2012-06-15 11:00:00,69.01,69.19,68.98,69.14,113200.0,51.6491,51.7838,51.6267,51.7464,113200.0
2012-06-15 11:30:00,69.13,69.23,69.05,69.08,93600.0,51.7389,51.8138,51.6791,51.7015,93600.0
2012-06-15 12:00:00,69.06,69.25,69.06,69.18,105900.0,51.6865,51.8287,51.6865,51.7764,105900.0
2012-06-15 12:30:00,69.18,69.18,68.84,68.96,78600.0,51.7764,51.7764,51.5219,51.6117,78600.0
2012-06-15 13:00:00,68.96,69.01,68.75,68.75,105900.0,51.6117,51.6491,51.4545,51.4545,105900.0
2012-06-15 13:30:00,68.74,68.78,68.7,68.76,100400.0,51.4471,51.477,51.4171,51.462,100400.0
2012-06-15 14:00:00,68.76,68.78,68.7,68.76,81700.0,51.462,51.477,51.4171,51.462,81700.0
2012-06-15 14:30:00,68.76,68.86,68.73,68.75,97800.0,51.462,51.5369,51.4396,51.4545,97800.0
2012-06-15 15:00:00,68.75,68.86,68.7,68.76,178800.0,51.4545,51.5369,51.4171,51.462,178800.0
2012-06-15 15:30:00,68.76,68.99,68.67,68.92,459700.0,51.462,51.6342,51.3947,51.5818,459700.0
2012-06-18 09:30:00,68.7,69.56,68.47,69.32,126600.0,51.4171,52.0608,51.245,51.8811,126600.0
2012-06-18 10:00:00,69.31,69.7,69.27,69.67,105200.0,51.8737,52.1655,51.8437,52.1431,105200.0
2012-06-18 10:30:00,69.68,69.87,69.58,69.63,102200.0,52.1506,52.2928,52.0757,52.1132,102200.0
2012-06-18 11:00:00,69.65,69.69,69.23,69.37,96000.0,52.1281,52.1581,51.8138,51.9186,96000.0
2012-06-18 11:30:00,69.37,69.7,69.28,69.68,153900.0,51.9186,52.1655,51.8512,52.1506,153900.0
2012-06-18 12:00:00,69.67,69.74,69.57,69.72,81800.0,52.1431,52.1955,52.0682,52.1805,81800.0
2012-06-18 12:30:00,69.73,70.0,69.71,69.87,95800.0,52.188,52.3901,52.173,52.2928,95800.0
2012-06-18 13:00:00,69.91,70.35,69.86,70.35,123300.0,52.3227,52.652,52.2853,52.652,123300.0
2012-06-18 13:30:00,70.36,70.74,70.3,70.71,170100.0,52.6595,52.9439,52.6146,52.9215,170100.0
2012-06-18 14:00:00,70.72,71.09,70.63,71.03,212900.0,52.9289,53.2059,52.8616,53.161,212900.0
2012-06-18 14:30:00,71.03,71.06,70.81,71.03,177900.0,53.161,53.1834,52.9963,53.161,177900.0
2012-06-18 15:00:00,71.01,71.09,70.88,71.05,336100.0,53.146,53.2059,53.0487,53.1759,336100.0
2012-06-18 15:30:00,71.05,71.1,70.89,71.07,449400.0,53.1759,53.2133,53.0562,53.1909,449400.0
2012-06-19 09:30:00,71.33,71.61,70.8,71.29,332900.0,53.3855,53.595,52.9888,53.3555,332900.0
2012-06-19 10:00:00,71.3,71.58,71.22,71.47,131700.0,53.363,53.5726,53.3032,53.4903,131700.0
2012-06-19 10:30:00,71.48,71.65,71.41,71.65,143400.0,53.4977,53.625,53.4454,53.625,143400.0
2012-06-19 11:00:00,71.65,71.73,71.39,71.41,115400.0,53.625,53.6849,53.4304,53.4454,115400.0
2012-06-19 11:30:00,71.41,71.46,71.25,71.32,123500.0,53.4454,53.4828,53.3256,53.378,123500.0
2012-06-19 12:00:00,71.32,71.34,71.08,71.22,104100.0,53.378,53.393,53.1984,53.3032,104100.0
2012-06-19 12:30:00,71.21,71.3,71.14,71.23,81200.0,53.2957,53.363,53.2433,53.3106,81200.0
2012-06-19 13:00:00,71.23,71.48,71.18,71.42,83800.0,53.3106,53.4977,53.2732,53.4528,83800.0
2012-06-19 13:30:00,71.43,71.75,71.43,71.7,206200.0,53.4603,53.6998,53.4603,53.6624,206200.0
2012-06-19 14:00:00,71.69,71.69,71.38,71.41,141000.0,53.6549,53.6549,53.4229,53.4454,141000.0
2012-06-19 14:30:00,71.43,71.44,71.19,71.35,126300.0,53.4603,53.4678,53.2807,53.4005,126300.0
2012-06-19 15:00:00,71.34,71.55,71.28,71.51,159200.0,53.393,53.5501,53.3481,53.5202,159200.0
2012-06-19 15:30:00,71.51,71.59,71.27,71.31,281700.0,53.5202,53.5801,53.3406,53.3705,281700.0
2012-06-20 09:30:00,71.22,71.35,70.57,70.82,203000.0,53.3032,53.4005,52.8167,53.0038,203000.0
2012-06-20 10:00:00,70.85,71.23,70.81,71.19,112100.0,53.0262,53.3106,52.9963,53.2807,112100.0
2012-06-20 10:30:00,71.18,71.34,71.14,71.18,185200.0,53.2732,53.393,53.2433,53.2732,185200.0
2012-06-20 11:00:00,71.19,71.47,71.17,71.42,95500.0,53.2807,53.4903,53.2657,53.4528,95500.0
2012-06-20 11:30:00,71.41,71.56,71.4,71.49,110100.0,53.4454,53.5576,53.4379,53.5052,110100.0
2012-06-20 12:00:00,71.48,71.53,71.25,71.29,106600.0,53.4977,53.5352,53.3256,53.3555,106600.0
2012-06-20 12:30:00,71.29,71.45,70.79,71.34,161500.0,53.3555,53.4753,52.9813,53.393,161500.0
2012-06-20 13:00:00,71.35,71.75,71.35,71.5,114400.0,53.4005,53.6998,53.4005,53.5127,114400.0
2012-06-20 13:30:00,71.51,71.58,71.29,71.5,71600.0,53.5202,53.5726,53.3555,53.5127,71600.0
2012-06-20 14:00:00,71.51,71.73,71.22,71.34,141300.0,53.5202,53.6849,53.3032,53.393,141300.0
2012-06-20 14:30:00,71.32,71.57,71.29,71.49,169000.0,53.378,53.5651,53.3555,53.5052,169000.0
2012-06-20 15:00:00,71.51,71.52,71.23,71.45,198200.0,53.5202,53.5277,53.3106,53.4753,198200.0
2012-06-20 15:30:00,71.46,71.75,71.43,71.7,301900.0,53.4828,53.6998,53.4603,53.6624,301900.0
2012-06-21 09:30:00,71.76,72.17,71.46,71.76,221500.0,53.7073,54.0142,53.4828,53.7073,221500.0
2012-06-21 10:00:00,71.73,71.78,71.21,71.54,176900.0,53.6849,53.7223,53.2957,53.5427,176900.0
2012-06-21 10:30:00,71.54,71.77,71.41,71.67,116400.0,53.5427,53.7148,53.4454,53.6399,116400.0
2012-06-21 11:00:00,71.67,71.67,71.4,71.56,310900.0,53.6399,53.6399,53.4379,53.5576,310900.0
2012-06-21 11:30:00,71.58,71.82,71.45,71.74,284200.0,53.5726,53.7522,53.4753,53.6923,284200.0
2012-06-21 12:00:00,71.74,71.82,71.23,71.27,287400.0,53.6923,53.7522,53.3106,53.3406,287400.0
2012-06-21 12:30:00,71.27,71.5,71.24,71.43,135700.0,53.3406,53.5127,53.3181,53.4603,135700.0
2012-06-21 13:00:00,71.4,71.52,71.23,71.26,167500.0,53.4379,53.5277,53.3106,53.3331,167500.0
2012-06-21 13:30:00,71.23,71.37,71.14,71.25,164900.0,53.3106,53.4154,53.2433,53.3256,164900.0
2012-06-21 14:00:00,71.25,71.29,71.04,71.25,187400.0,53.3256,53.3555,53.1684,53.3256,187400.0
2012-06-21 14:30:00,71.25,71.5,71.14,71.4,159500.0,53.3256,53.5127,53.2433,53.4379,159500.0
2012-06-21 15:00:00,71.38,71.52,71.28,71.41,340400.0,53.4229,53.5277,53.3481,53.4454,340400.0
2012-06-21 15:30:00,71.4,71.48,71.05,71.15,559300.0,53.4379,53.4977,53.1759,53.2508,559300.0
2012-06-22 09:30:00,70.42,70.73,70.17,70.33,343000.0,52.7044,52.9364,52.5173,52.6371,343000.0
2012-06-22 10:00:00,70.32,70.37,70.05,70.1,160300.0,52.6296,52.667,52.4275,52.4649,160300.0
2012-06-22 10:30:00,70.08,70.2,70.02,70.19,171500.0,52.4499,52.5398,52.405,52.5323,171500.0
2012-06-22 11:00:00,70.18,70.3,70.01,70.02,156100.0,52.5248,52.6146,52.3976,52.405,156100.0
2012-06-22 11:30:00,70.01,70.02,69.84,69.91,152600.0,52.3976,52.405,52.2703,52.3227,152600.0
2012-06-22 12:00:00,69.91,69.91,69.71,69.81,223700.0,52.3227,52.3227,52.173,52.2479,223700.0
2012-06-22 12:30:00,69.81,69.89,69.79,69.82,143600.0,52.2479,52.3077,52.2329,52.2554,143600.0
2012-06-22 13:00:00,69.82,69.84,69.68,69.75,102800.0,52.2554,52.2703,52.1506,52.203,102800.0
2012-06-22 13:30:00,69.75,69.9,69.67,69.86,86000.0,52.203,52.3152,52.1431,52.2853,86000.0
2012-06-22 14:00:00,69.87,70.07,69.83,69.85,186600.0,52.2928,52.4425,52.2628,52.2778,186600.0
2012-06-22 14:30:00,69.85,70.01,69.84,69.99,144000.0,52.2778,52.3976,52.2703,52.3826,144000.0
2012-06-22 15:00:00,69.99,70.11,69.92,70.1,238700.0,52.3826,52.4724,52.3302,52.4649,238700.0
2012-06-22 15:30:00,70.1,70.25,69.91,69.96,698900.0,52.4649,52.5772,52.3227,52.3601,698900.0
2012-06-25 09:30:00,69.25,69.37,68.75,68.93,366900.0,51.8287,51.9186,51.4545,51.5893,366900.0
2012-06-25 10:00:00,68.92,69.22,68.47,68.64,275100.0,51.5818,51.8063,51.245,51.3722,275100.0
2012-06-25 10:30:00,68.64,68.83,68.41,68.48,186500.0,51.3722,51.5144,51.2001,51.2525,186500.0
2012-06-25 11:00:00,68.48,68.53,68.21,68.42,283800.0,51.2525,51.2899,51.0504,51.2076,283800.0
2012-06-25 11:30:00,68.41,68.42,68.18,68.19,324800.0,51.2001,51.2076,51.0279,51.0354,324800.0
2012-06-25 12:00:00,68.19,68.58,68.17,68.54,173400.0,51.0354,51.3273,51.0204,51.2974,173400.0
2012-06-25 12:30:00,68.54,68.55,68.44,68.46,112800.0,51.2974,51.3048,51.2225,51.2375,112800.0
2012-06-25 13:00:00,68.46,68.57,68.35,68.56,105600.0,51.2375,51.3198,51.1552,51.3123,105600.0
2012-06-25 13:30:00,68.56,68.77,68.52,68.66,114600.0,51.3123,51.4695,51.2824,51.3872,114600.0
2012-06-25 14:00:00,68.66,68.75,68.61,68.64,148300.0,51.3872,51.4545,51.3498,51.3722,148300.0
2012-06-25 14:30:00,68.64,68.69,68.5,68.5,97600.0,51.3722,51.4096,51.2674,51.2674,97600.0
2012-06-25 15:00:00,68.5,68.9,68.44,68.9,200700.0,51.2674,51.5668,51.2225,51.5668,200700.0
2012-06-25 15:30:00,68.89,69.05,68.68,68.74,308600.0,51.5593,51.6791,51.4021,51.4471,308600.0
2012-06-26 09:30:00,69.0,69.63,68.9,69.16,202800.0,51.6416,52.1132,51.5668,51.7614,202800.0
2012-06-26 10:00:00,69.17,69.43,68.71,68.79,120300.0,51.7689,51.9635,51.4246,51.4845,120300.0
2012-06-26 10:30:00,68.76,68.89,68.56,68.59,125000.0,51.462,51.5593,51.3123,51.3348,125000.0
2012-06-26 11:00:00,68.6,68.81,68.43,68.64,138000.0,51.3423,51.4994,51.215,51.3722,138000.0
2012-06-26 11:30:00,68.64,69.16,68.64,69.12,160300.0,51.3722,51.7614,51.3722,51.7315,160300.0
2012-06-26 12:00:00,69.13,69.41,69.1,69.28,151200.0,51.7389,51.9485,51.7165,51.8512,151200.0
2012-06-26 12:30:00,69.29,69.65,69.27,69.46,106200.0,51.8587,52.1281,51.8437,51.9859,106200.0
2012-06-26 13:00:00,69.47,69.47,69.25,69.29,107500.0,51.9934,51.9934,51.8287,51.8587,107500.0
2012-06-26 13:30:00,69.28,69.38,69.13,69.35,63900.0,51.8512,51.926,51.7389,51.9036,63900.0
2012-06-26 14:00:00,69.35,69.63,69.34,69.55,69800.0,51.9036,52.1132,51.8961,52.0533,69800.0
2012-06-26 14:30:00,69.55,69.63,69.3,69.43,169400.0,52.0533,52.1132,51.8662,51.9635,169400.0
2012-06-26 15:00:00,69.43,69.64,69.39,69.48,114700.0,51.9635,52.1206,51.9335,52.0009,114700.0
2012-06-26 15:30:00,69.48,69.59,69.31,69.31,215200.0,52.0009,52.0832,51.8737,51.8737,215200.0
2012-06-27 09:30:00,69.54,69.73,69.05,69.19,102200.0,52.0458,52.188,51.6791,51.7838,102200.0
2012-06-27 10:00:00,69.2,70.05,69.15,69.78,128900.0,51.7913,52.4275,51.7539,52.2254,128900.0
2012-06-27 10:30:00,69.77,69.88,69.45,69.52,45700.0,52.2179,52.3003,51.9784,52.0308,45700.0
2012-06-27 11:00:00,69.53,69.61,69.28,69.45,175000.0,52.0383,52.0982,51.8512,51.9784,175000.0
2012-06-27 11:30:00,69.48,69.78,69.46,69.61,71100.0,52.0009,52.2254,51.9859,52.0982,71100.0
2012-06-27 12:00:00,69.61,69.87,69.61,69.8,51500.0,52.0982,52.2928,52.0982,52.2404,51500.0
2012-06-27 12:30:00,69.78,69.83,69.66,69.77,50600.0,52.2254,52.2628,52.1356,52.2179,50600.0
2012-06-27 13:00:00,69.77,70.0,69.69,69.72,75300.0,52.2179,52.3901,52.1581,52.1805,75300.0
2012-06-27 13:30:00,69.73,69.76,69.62,69.7,81400.0,52.188,52.2104,52.1057,52.1655,81400.0
2012-06-27 14:00:00,69.7,69.72,69.6,69.64,84000.0,52.1655,52.1805,52.0907,52.1206,84000.0
2012-06-27 14:30:00,69.64,69.74,69.59,69.64,61200.0,52.1206,52.1955,52.0832,52.1206,61200.0
2012-06-27 15:00:00,69.63,69.92,69.6,69.92,99000.0,52.1132,52.3302,52.0907,52.3302,99000.0
2012-06-27 15:30:00,69.93,69.93,69.64,69.76,166700.0,52.3377,52.3377,52.1206,52.2104,166700.0
2012-06-28 09:30:00,69.35,69.48,69.1,69.47,174500.0,51.9036,52.0009,51.7165,51.9934,174500.0
2012-06-28 10:00:00,69.47,69.63,68.75,69.05,174700.0,51.9934,52.1132,51.4545,51.6791,174700.0
2012-06-28 10:30:00,69.04,69.14,68.76,69.1,90100.0,51.6716,51.7464,51.462,51.7165,90100.0
2012-06-28 11:00:00,69.1,69.38,69.03,69.35,96900.0,51.7165,51.926,51.6641,51.9036,96900.0
2012-06-28 11:30:00,69.38,69.5,69.28,69.43,56600.0,51.926,52.0159,51.8512,51.9635,56600.0
2012-06-28 12:00:00,69.45,69.55,69.32,69.36,46200.0,51.9784,52.0533,51.8811,51.9111,46200.0
2012-06-28 12:30:00,69.35,69.43,69.22,69.42,42600.0,51.9036,51.9635,51.8063,51.956,42600.0
2012-06-28 13:00:00,69.43,69.47,69.33,69.41,81200.0,51.9635,51.9934,51.8886,51.9485,81200.0
2012-06-28 13:30:00,69.4,69.4,69.12,69.34,78700.0,51.941,51.941,51.7315,51.8961,78700.0
2012-06-28 14:00:00,69.36,69.42,69.25,69.25,77400.0,51.9111,51.956,51.8287,51.8287,77400.0
2012-06-28 14:30:00,69.27,69.37,69.17,69.35,99600.0,51.8437,51.9186,51.7689,51.9036,99600.0
2012-06-28 15:00:00,69.34,69.48,69.29,69.42,135300.0,51.8961,52.0009,51.8587,51.956,135300.0
2012-06-28 15:30:00,69.43,70.15,69.41,70.07,403500.0,51.9635,52.5023,51.9485,52.4425,403500.0
2012-06-29 09:30:00,71.26,71.55,71.08,71.23,177600.0,53.3331,53.5501,53.1984,53.3106,177600.0
2012-06-29 10:00:00,71.24,71.5,71.07,71.33,119400.0,53.3181,53.5127,53.1909,53.3855,119400.0
2012-06-29 10:30:00,71.32,71.35,71.07,71.17,82100.0,53.378,53.4005,53.1909,53.2657,82100.0
2012-06-29 11:00:00,71.17,71.32,71.03,71.14,113200.0,53.2657,53.378,53.161,53.2433,113200.0
2012-06-29 11:30:00,71.15,71.41,71.13,71.35,80000.0,53.2508,53.4454,53.2358,53.4005,80000.0
2012-06-29 12:00:00,71.33,71.43,71.26,71.34,53700.0,53.3855,53.4603,53.3331,53.393,53700.0
2012-06-29 12:30:00,71.34,71.37,71.22,71.32,50900.0,53.393,53.4154,53.3032,53.378,50900.0
2012-06-29 13:00:00,71.32,71.47,71.3,71.45,46000.0,53.378,53.4903,53.363,53.4753,46000.0
2012-06-29 13:30:00,71.44,71.5,71.44,71.48,54900.0,53.4678,53.5127,53.4678,53.4977,54900.0
2012-06-29 14:00:00,71.48,71.58,71.43,71.57,81700.0,53.4977,53.5726,53.4603,53.5651,81700.0
2012-06-29 14:30:00,71.55,71.6,71.46,71.53,81900.0,53.5501,53.5876,53.4828,53.5352,81900.0
2012-06-29 15:00:00,71.52,71.57,71.42,71.46,96700.0,53.5277,53.5651,53.4528,53.4828,96700.0
2012-06-29 15:30:00,71.47,71.77,71.4,71.76,327300.0,53.4903,53.7148,53.4379,53.7073,327300.0
2012-07-02 09:30:00,71.77,72.0,71.56,71.7,194400.0,53.7148,53.8869,53.5576,53.6624,194400.0
2012-07-02 10:00:00,71.61,71.67,70.98,71.3,152100.0,53.595,53.6399,53.1235,53.363,152100.0
2012-07-02 10:30:00,71.3,71.41,71.0,71.15,111200.0,53.363,53.4454,53.1385,53.2508,111200.0
2012-07-02 11:00:00,71.16,71.22,71.0,71.06,83300.0,53.2583,53.3032,53.1385,53.1834,83300.0
2012-07-02 11:30:00,71.05,71.4,71.03,71.21,69700.0,53.1759,53.4379,53.161,53.2957,69700.0
2012-07-02 12:00:00,71.21,71.29,71.16,71.24,63800.0,53.2957,53.3555,53.2583,53.3181,63800.0
2012-07-02 12:30:00,71.24,71.36,71.2,71.26,49000.0,53.3181,53.4079,53.2882,53.3331,49000.0
2012-07-02 13:00:00,71.25,71.3,71.22,71.23,75100.0,53.3256,53.363,53.3032,53.3106,75100.0
2012-07-02 13:30:00,71.24,71.27,71.17,71.23,64500.0,53.3181,53.3406,53.2657,53.3106,64500.0
2012-07-02 14:00:00,71.22,71.27,71.12,71.24,160500.0,53.3032,53.3406,53.2283,53.3181,160500.0
2012-07-02 14:30:00,71.25,71.26,71.19,71.21,78700.0,53.3256,53.3331,53.2807,53.2957,78700.0
2012-07-02 15:00:00,71.21,71.26,71.12,71.16,120600.0,53.2957,53.3331,53.2283,53.2583,120600.0
2012-07-02 15:30:00,71.17,71.42,71.11,71.39,399500.0,53.2657,53.4528,53.2208,53.4304,399500.0
2012-07-03 09:30:00,71.45,71.92,71.32,71.73,140100.0,53.4753,53.8271,53.378,53.6849,140100.0
2012-07-03 10:00:00,71.73,71.95,71.53,71.61,87500.0,53.6849,53.8495,53.5352,53.595,87500.0
2012-07-03 10:30:00,71.61,71.84,71.57,71.84,64400.0,53.595,53.7672,53.5651,53.7672,64400.0
2012-07-03 11:00:00,71.84,71.97,71.74,71.93,134000.0,53.7672,53.8645,53.6923,53.8345,134000.0
2012-07-03 11:30:00,71.93,71.97,71.81,71.89,53000.0,53.8345,53.8645,53.7447,53.8046,53000.0
2012-07-03 12:00:00,71.89,71.92,71.67,71.76,86300.0,53.8046,53.8271,53.6399,53.7073,86300.0
2012-07-03 12:30:00,71.77,71.93,71.65,71.93,142100.0,53.7148,53.8345,53.625,53.8345,142100.0
2012-07-05 09:30:00,71.69,71.9,71.42,71.51,98900.0,53.6549,53.8121,53.4528,53.5202,98900.0
2012-07-05 10:00:00,71.5,71.83,71.34,71.7,71300.0,53.5127,53.7597,53.393,53.6624,71300.0
2012-07-05 10:30:00,71.74,71.96,71.72,71.92,83100.0,53.6923,53.857,53.6774,53.8271,83100.0
2012-07-05 11:00:00,71.93,72.0,71.86,71.96,72900.0,53.8345,53.8869,53.7822,53.857,72900.0
2012-07-05 11:30:00,71.96,71.98,71.82,71.88,59100.0,53.857,53.872,53.7522,53.7971,59100.0
2012-07-05 12:00:00,71.89,72.1,71.89,71.96,67700.0,53.8046,53.9618,53.8046,53.857,67700.0
2012-07-05 12:30:00,71.94,71.99,71.87,71.97,67200.0,53.842,53.8794,53.7896,53.8645,67200.0
2012-07-05 13:00:00,71.99,72.06,71.95,72.05,34000.0,53.8794,53.9318,53.8495,53.9244,34000.0
2012-07-05 13:30:00,72.06,72.2,71.96,72.13,60000.0,53.9318,54.0366,53.857,53.9842,60000.0
2012-07-05 14:00:00,72.12,72.23,72.06,72.22,59700.0,53.9767,54.0591,53.9318,54.0516,59700.0
2012-07-05 14:30:00,72.21,72.24,72.14,72.2,60700.0,54.0441,54.0666,53.9917,54.0366,60700.0
2012-07-05 15:00:00,72.21,72.23,72.0,72.04,102600.0,54.0441,54.0591,53.8869,53.9169,102600.0
2012-07-05 15:30:00,72.04,72.06,71.88,71.9,175400.0,53.9169,53.9318,53.7971,53.8121,175400.0
2012-07-06 09:30:00,71.2,72.07,71.13,72.04,191400.0,53.2882,53.9393,53.2358,53.9169,191400.0
2012-07-06 10:00:00,72.03,72.08,71.74,71.8,151900.0,53.9094,53.9468,53.6923,53.7372,151900.0
2012-07-06 10:30:00,71.79,71.88,71.59,71.6,73700.0,53.7298,53.7971,53.5801,53.5876,73700.0
2012-07-06 11:00:00,71.59,71.67,71.53,71.56,64200.0,53.5801,53.6399,53.5352,53.5576,64200.0
2012-07-06 11:30:00,71.54,71.74,71.43,71.63,82300.0,53.5427,53.6923,53.4603,53.61,82300.0
2012-07-06 12:00:00,71.62,71.8,71.59,71.8,108500.0,53.6025,53.7372,53.5801,53.7372,108500.0
2012-07-06 12:30:00,71.8,72.0,71.76,71.98,65000.0,53.7372,53.8869,53.7073,53.872,65000.0
2012-07-06 13:00:00,71.99,72.03,71.88,71.95,55300.0,53.8794,53.9094,53.7971,53.8495,55300.0
2012-07-06 13:30:00,71.95,71.96,71.79,71.86,55900.0,53.8495,53.857,53.7298,53.7822,55900.0
2012-07-06 14:00:00,71.86,71.95,71.81,71.94,81600.0,53.7822,53.8495,53.7447,53.842,81600.0
2012-07-06 14:30:00,71.94,71.99,71.88,71.88,97200.0,53.842,53.8794,53.7971,53.7971,97200.0
2012-07-06 15:00:00,71.88,72.01,71.79,71.99,125200.0,53.7971,53.8944,53.7298,53.8794,125200.0
2012-07-06 15:30:00,71.99,72.25,71.96,72.17,338000.0,53.8794,54.074,53.857,54.0142,338000.0
2012-07-09 09:30:00,71.78,72.25,71.7,72.24,128400.0,53.7223,54.074,53.6624,54.0666,128400.0
2012-07-09 10:00:00,72.23,72.25,72.0,72.25,160600.0,54.0591,54.074,53.8869,54.074,160600.0
2012-07-09 10:30:00,72.25,72.47,72.23,72.37,142500.0,54.074,54.2387,54.0591,54.1638,142500.0
2012-07-09 11:00:00,72.38,72.38,72.13,72.2,103100.0,54.1713,54.1713,53.9842,54.0366,103100.0
2012-07-09 11:30:00,72.2,72.2,71.99,72.0,133700.0,54.0366,54.0366,53.8794,53.8869,133700.0
2012-07-09 12:00:00,72.0,72.14,71.97,72.09,62400.0,53.8869,53.9917,53.8645,53.9543,62400.0
2012-07-09 12:30:00,72.09,72.27,72.0,72.16,81100.0,53.9543,54.089,53.8869,54.0067,81100.0
2012-07-09 13:00:00,72.16,72.42,72.15,72.39,48000.0,54.0067,54.2013,53.9992,54.1788,48000.0
2012-07-09 13:30:00,72.4,72.48,72.37,72.41,89200.0,54.1863,54.2462,54.1638,54.1938,89200.0
2012-07-09 14:00:00,72.4,72.48,72.11,72.12,74900.0,54.1863,54.2462,53.9693,53.9767,74900.0
2012-07-09 14:30:00,72.13,72.17,71.81,71.91,114100.0,53.9842,54.0142,53.7447,53.8196,114100.0
2012-07-09 15:00:00,71.92,72.03,71.85,72.02,85700.0,53.8271,53.9094,53.7747,53.9019,85700.0
2012-07-09 15:30:00,72.01,72.18,71.89,72.09,243900.0,53.8944,54.0216,53.8046,53.9543,243900.0
2012-07-10 09:30:00,72.63,72.78,72.38,72.62,133200.0,54.3584,54.4707,54.1713,54.351,133200.0
2012-07-10 10:00:00,72.6,72.77,72.2,72.46,90400.0,54.336,54.4632,54.0366,54.2312,90400.0
2012-07-10 10:30:00,72.47,72.47,72.12,72.3,77600.0,54.2387,54.2387,53.9767,54.1115,77600.0
2012-07-10 11:00:00,72.3,72.3,72.05,72.13,43600.0,54.1115,54.1115,53.9244,53.9842,43600.0
2012-07-10 11:30:00,72.14,72.29,72.11,72.24,43700.0,53.9917,54.104,53.9693,54.0666,43700.0
2012-07-10 12:00:00,72.25,72.29,72.12,72.15,37400.0,54.074,54.104,53.9767,53.9992,37400.0
2012-07-10 12:30:00,72.14,72.25,72.09,72.1,32900.0,53.9917,54.074,53.9543,53.9618,32900.0
2012-07-10 13:00:00,72.09,72.22,71.98,72.01,67000.0,53.9543,54.0516,53.872,53.8944,67000.0
2012-07-10 13:30:00,72.01,72.02,71.63,71.68,93700.0,53.8944,53.9019,53.61,53.6474,93700.0
2012-07-10 14:00:00,71.67,71.7,70.91,71.01,168700.0,53.6399,53.6624,53.0711,53.146,168700.0
2012-07-10 14:30:00,71.0,71.19,70.88,71.01,143800.0,53.1385,53.2807,53.0487,53.146,143800.0
2012-07-10 15:00:00,70.99,71.17,70.78,70.8,184000.0,53.131,53.2657,52.9738,52.9888,184000.0
2012-07-10 15:30:00,70.82,71.15,70.77,71.01,386600.0,53.0038,53.2508,52.9664,53.146,386600.0
2012-07-11 09:30:00,71.14,71.86,70.93,71.82,201800.0,53.2433,53.7822,53.0861,53.7522,201800.0
2012-07-11 10:00:00,71.82,71.93,71.45,71.62,162300.0,53.7522,53.8345,53.4753,53.6025,162300.0
2012-07-11 10:30:00,71.63,71.7,71.45,71.52,99800.0,53.61,53.6624,53.4753,53.5277,99800.0
2012-07-11 11:00:00,71.53,71.94,71.53,71.83,98800.0,53.5352,53.842,53.5352,53.7597,98800.0
2012-07-11 11:30:00,71.82,72.14,71.79,71.99,102100.0,53.7522,53.9917,53.7298,53.8794,102100.0
2012-07-11 12:00:00,71.98,72.17,71.98,72.12,82500.0,53.872,54.0142,53.872,53.9767,82500.0
2012-07-11 12:30:00,72.14,72.23,71.99,72.04,47500.0,53.9917,54.0591,53.8794,53.9169,47500.0
2012-07-11 13:00:00,72.03,72.05,71.95,71.96,72800.0,53.9094,53.9244,53.8495,53.857,72800.0
2012-07-11 13:30:00,71.95,72.02,71.82,71.96,69400.0,53.8495,53.9019,53.7522,53.857,69400.0
2012-07-11 14:00:00,71.98,72.03,71.25,71.39,210000.0,53.872,53.9094,53.3256,53.4304,210000.0
2012-07-11 14:30:00,71.4,71.64,71.2,71.3,157800.0,53.4379,53.6175,53.2882,53.363,157800.0
2012-07-11 15:00:00,71.29,71.49,71.25,71.35,151900.0,53.3555,53.5052,53.3256,53.4005,151900.0
2012-07-11 15:30:00,71.36,71.61,71.27,71.28,433500.0,53.4079,53.595,53.3406,53.3481,433500.0
2012-07-12 09:30:00,71.0,71.42,71.0,71.15,822200.0,53.1385,53.4528,53.1385,53.2508,822200.0
2012-07-12 10:00:00,71.14,71.42,70.96,71.41,330300.0,53.2433,53.4528,53.1086,53.4454,330300.0
2012-07-12 10:30:00,71.4,71.47,71.2,71.4,364000.0,53.4379,53.4903,53.2882,53.4379,364000.0
2012-07-12 11:00:00,71.38,71.54,71.34,71.46,218000.0,53.4229,53.5427,53.393,53.4828,218000.0
2012-07-12 11:30:00,71.45,71.82,71.45,71.71,204100.0,53.4753,53.7522,53.4753,53.6699,204100.0
2012-07-12 12:00:00,71.69,71.72,71.58,71.61,81300.0,53.6549,53.6774,53.5726,53.595,81300.0
2012-07-12 12:30:00,71.6,71.65,71.45,71.62,83500.0,53.5876,53.625,53.4753,53.6025,83500.0
2012-07-12 13:00:00,71.62,71.91,71.56,71.81,70300.0,53.6025,53.8196,53.5576,53.7447,70300.0
2012-07-12 13:30:00,71.8,72.17,71.8,71.9,114300.0,53.7372,54.0142,53.7372,53.8121,114300.0
2012-07-12 14:00:00,71.9,72.05,71.77,71.94,165500.0,53.8121,53.9244,53.7148,53.842,165500.0
2012-07-12 14:30:00,71.92,72.12,71.9,72.0,95600.0,53.8271,53.9767,53.8121,53.8869,95600.0
2012-07-12 15:00:00,71.99,72.17,71.92,72.0,158000.0,53.8794,54.0142,53.8271,53.8869,158000.0
2012-07-12 15:30:00,72.0,72.21,71.81,71.84,331400.0,53.8869,54.0441,53.7447,53.7672,331400.0
2012-07-13 09:30:00,71.79,72.99,71.79,72.85,176800.0,53.7298,54.6279,53.7298,54.5231,176800.0
2012-07-13 10:00:00,72.88,73.09,72.6,72.84,182900.0,54.5455,54.7027,54.336,54.5156,182900.0
2012-07-13 10:30:00,72.86,73.02,72.72,72.99,92200.0,54.5306,54.6503,54.4258,54.6279,92200.0
2012-07-13 11:00:00,73.0,73.01,72.8,72.99,99100.0,54.6354,54.6428,54.4857,54.6279,99100.0
2012-07-13 11:30:00,72.99,73.2,72.98,73.16,70700.0,54.6279,54.785,54.6204,54.7551,70700.0
2012-07-13 12:00:00,73.16,73.22,72.96,73.07,55800.0,54.7551,54.8,54.6054,54.6878,55800.0
2012-07-13 12:30:00,73.06,73.18,73.04,73.18,95200.0,54.6803,54.7701,54.6653,54.7701,95200.0
2012-07-13 13:00:00,73.18,73.21,73.08,73.15,94800.0,54.7701,54.7925,54.6952,54.7476,94800.0
2012-07-13 13:30:00,73.15,73.24,73.13,73.17,53800.0,54.7476,54.815,54.7327,54.7626,53800.0
2012-07-13 14:00:00,73.17,73.21,73.13,73.16,86300.0,54.7626,54.7925,54.7327,54.7551,86300.0
2012-07-13 14:30:00,73.15,73.25,73.13,73.19,52900.0,54.7476,54.8225,54.7327,54.7776,52900.0
2012-07-13 15:00:00,73.19,73.52,73.19,73.48,227700.0,54.7776,55.0245,54.7776,54.9946,227700.0
2012-07-13 15:30:00,73.48,73.69,73.46,73.68,591800.0,54.9946,55.1518,54.9796,55.1443,591800.0
2012-07-16 09:30:00,73.29,73.53,73.04,73.06,135000.0,54.8524,55.032,54.6653,54.6803,135000.0
2012-07-16 10:00:00,73.07,73.23,72.91,73.23,133300.0,54.6878,54.8075,54.568,54.8075,133300.0
2012-07-16 10:30:00,73.22,73.27,72.95,73.03,119300.0,54.8,54.8374,54.5979,54.6578,119300.0
2012-07-16 11:00:00,73.01,73.5,73.01,73.43,124400.0,54.6428,55.0096,54.6428,54.9572,124400.0
2012-07-16 11:30:00,73.42,73.44,73.25,73.43,96000.0,54.9497,54.9647,54.8225,54.9572,96000.0
2012-07-16 12:00:00,73.43,73.44,73.22,73.3,88600.0,54.9572,54.9647,54.8,54.8599,88600.0
2012-07-16 12:30:00,73.3,73.38,73.18,73.28,72600.0,54.8599,54.9198,54.7701,54.8449,72600.0
2012-07-16 13:00:00,73.28,73.43,73.22,73.41,94200.0,54.8449,54.9572,54.8,54.9422,94200.0
2012-07-16 13:30:00,73.4,73.53,73.31,73.45,106900.0,54.9347,55.032,54.8674,54.9722,106900.0
2012-07-16 14:00:00,73.43,73.62,73.43,73.57,91200.0,54.9572,55.0994,54.9572,55.062,91200.0
2012-07-16 14:30:00,73.59,73.62,73.45,73.62,106100.0,55.0769,55.0994,54.9722,55.0994,106100.0
2012-07-16 15:00:00,73.62,73.75,73.51,73.64,337000.0,55.0994,55.1967,55.0171,55.1144,337000.0
2012-07-16 15:30:00,73.65,73.76,73.48,73.76,501700.0,55.1218,55.2042,54.9946,55.2042,501700.0
2012-07-17 09:30:00,73.69,74.3,73.69,74.16,313700.0,55.1518,55.6083,55.1518,55.5035,313700.0
2012-07-17 10:00:00,74.16,74.19,73.37,73.43,316300.0,55.5035,55.526,54.9123,54.9572,316300.0
2012-07-17 10:30:00,73.42,73.52,72.93,73.38,211500.0,54.9497,55.0245,54.583,54.9198,211500.0
2012-07-17 11:00:00,73.36,73.62,73.08,73.08,148200.0,54.9048,55.0994,54.6952,54.6952,148200.0
2012-07-17 11:30:00,73.08,73.74,73.04,73.72,94500.0,54.6952,55.1892,54.6653,55.1742,94500.0
2012-07-17 12:00:00,73.73,73.81,73.33,73.49,212800.0,55.1817,55.2416,54.8823,55.0021,212800.0
2012-07-17 12:30:00,73.49,73.65,73.45,73.45,60500.0,55.0021,55.1218,54.9722,54.9722,60500.0
2012-07-17 13:00:00,73.46,73.82,73.45,73.74,48100.0,54.9796,55.2491,54.9722,55.1892,48100.0
2012-07-17 13:30:00,73.72,73.93,73.7,73.72,98100.0,55.1742,55.3314,55.1593,55.1742,98100.0
2012-07-17 14:00:00,73.72,73.87,73.66,73.81,68600.0,55.1742,55.2865,55.1293,55.2416,68600.0
2012-07-17 14:30:00,73.79,74.05,73.72,73.97,146000.0,55.2266,55.4212,55.1742,55.3613,146000.0
2012-07-17 15:00:00,73.97,73.98,73.8,73.83,91300.0,55.3613,55.3688,55.2341,55.2566,91300.0
2012-07-17 15:30:00,73.84,73.98,73.66,73.9,401900.0,55.264,55.3688,55.1293,55.3089,401900.0
2012-07-18 09:30:00,73.85,73.89,73.14,73.5,335600.0,55.2715,55.3015,54.7401,55.0096,335600.0
2012-07-18 10:00:00,73.5,74.08,73.42,74.08,202500.0,55.0096,55.4437,54.9497,55.4437,202500.0
2012-07-18 10:30:00,74.08,74.22,73.9,73.98,114000.0,55.4437,55.5484,55.3089,55.3688,114000.0
2012-07-18 11:00:00,73.97,73.99,73.69,73.74,166800.0,55.3613,55.3763,55.1518,55.1892,166800.0
2012-07-18 11:30:00,73.75,74.03,73.75,73.99,103400.0,55.1967,55.4062,55.1967,55.3763,103400.0
2012-07-18 12:00:00,74.0,74.04,73.94,73.98,167500.0,55.3838,55.4137,55.3389,55.3688,167500.0
2012-07-18 12:30:00,73.98,74.13,73.97,74.13,170500.0,55.3688,55.4811,55.3613,55.4811,170500.0
2012-07-18 13:00:00,74.14,74.29,74.09,74.14,196800.0,55.4886,55.6008,55.4511,55.4886,196800.0
2012-07-18 13:30:00,74.11,74.11,73.84,73.87,75900.0,55.4661,55.4661,55.264,55.2865,75900.0
2012-07-18 14:00:00,73.87,74.09,73.85,74.06,99400.0,55.2865,55.4511,55.2715,55.4287,99400.0
2012-07-18 14:30:00,74.06,74.08,73.55,73.75,163400.0,55.4287,55.4437,55.047,55.1967,163400.0
2012-07-18 15:00:00,73.75,73.92,73.74,73.8,122400.0,55.1967,55.3239,55.1892,55.2341,122400.0
2012-07-18 15:30:00,73.81,73.84,73.7,73.78,368900.0,55.2416,55.264,55.1593,55.2191,368900.0
2012-07-19 09:30:00,74.02,74.87,74.0,74.4,190700.0,55.3988,56.0349,55.3838,55.6832,190700.0
2012-07-19 10:00:00,74.38,74.38,73.9,74.3,143100.0,55.6682,55.6682,55.3089,55.6083,143100.0
2012-07-19 10:30:00,74.3,74.34,74.09,74.25,119300.0,55.6083,55.6383,55.4511,55.5709,119300.0
2012-07-19 11:00:00,74.26,74.35,74.2,74.31,82400.0,55.5784,55.6457,55.5335,55.6158,82400.0
2012-07-19 11:30:00,74.32,74.49,74.28,74.36,141200.0,55.6233,55.7505,55.5934,55.6532,141200.0
2012-07-19 12:00:00,74.37,74.4,74.23,74.29,302400.0,55.6607,55.6832,55.5559,55.6008,302400.0
2012-07-19 12:30:00,74.3,74.31,74.11,74.16,140500.0,55.6083,55.6158,55.4661,55.5035,140500.0
2012-07-19 13:00:00,74.17,74.41,74.17,74.4,122000.0,55.511,55.6906,55.511,55.6832,122000.0
2012-07-19 13:30:00,74.4,74.41,74.13,74.18,163300.0,55.6832,55.6906,55.4811,55.5185,163300.0
2012-07-19 14:00:00,74.2,74.29,74.16,74.28,101100.0,55.5335,55.6008,55.5035,55.5934,101100.0
2012-07-19 14:30:00,74.28,74.36,74.24,74.36,132800.0,55.5934,55.6532,55.5634,55.6532,132800.0
2012-07-19 15:00:00,74.36,74.38,74.14,74.18,163400.0,55.6532,55.6682,55.4886,55.5185,163400.0
2012-07-19 15:30:00,74.2,74.3,74.12,74.19,440800.0,55.5335,55.6083,55.4736,55.526,440800.0
2012-07-20 09:30:00,73.3,73.58,73.05,73.34,365100.0,54.8599,55.0694,54.6728,54.8898,365100.0
2012-07-20 10:00:00,73.33,73.49,73.16,73.32,126200.0,54.8823,55.0021,54.7551,54.8749,126200.0
2012-07-20 10:30:00,73.33,73.35,73.03,73.21,136200.0,54.8823,54.8973,54.6578,54.7925,136200.0
2012-07-20 11:00:00,73.19,73.34,72.99,73.02,142400.0,54.7776,54.8898,54.6279,54.6503,142400.0
2012-07-20 11:30:00,73.03,73.17,72.89,73.16,87200.0,54.6578,54.7626,54.553,54.7551,87200.0
2012-07-20 12:00:00,73.14,73.18,72.93,72.96,68800.0,54.7401,54.7701,54.583,54.6054,68800.0
2012-07-20 12:30:00,72.96,72.98,72.86,72.96,74600.0,54.6054,54.6204,54.5306,54.6054,74600.0
2012-07-20 13:00:00,72.98,73.01,72.82,72.84,87400.0,54.6204,54.6428,54.5006,54.5156,87400.0
2012-07-20 13:30:00,72.83,72.95,72.79,72.87,96000.0,54.5081,54.5979,54.4782,54.5381,96000.0
2012-07-20 14:00:00,72.87,73.0,72.86,72.94,55700.0,54.5381,54.6354,54.5306,54.5905,55700.0
2012-07-20 14:30:00,72.93,72.94,72.83,72.88,122400.0,54.583,54.5905,54.5081,54.5455,122400.0
2012-07-20 15:00:00,72.88,72.98,72.83,72.89,125600.0,54.5455,54.6204,54.5081,54.553,125600.0
2012-07-20 15:30:00,72.9,73.0,72.82,72.99,276500.0,54.5605,54.6354,54.5006,54.6279,276500.0
2012-07-23 09:30:00,71.94,72.46,71.75,71.84,256200.0,53.842,54.2312,53.6998,53.7672,256200.0
2012-07-23 10:00:00,71.85,71.95,71.28,71.31,248300.0,53.7747,53.8495,53.3481,53.3705,248300.0
2012-07-23 10:30:00,71.33,71.8,71.24,71.77,188600.0,53.3855,53.7372,53.3181,53.7148,188600.0
2012-07-23 11:00:00,71.79,71.99,71.74,71.97,108700.0,53.7298,53.8794,53.6923,53.8645,108700.0
2012-07-23 11:30:00,71.98,72.1,71.84,72.06,58300.0,53.872,53.9618,53.7672,53.9318,58300.0
2012-07-23 12:00:00,72.06,72.16,72.0,72.12,80700.0,53.9318,54.0067,53.8869,53.9767,80700.0
2012-07-23 12:30:00,72.13,72.23,72.03,72.14,89300.0,53.9842,54.0591,53.9094,53.9917,89300.0
2012-07-23 13:00:00,72.15,72.21,72.06,72.15,71300.0,53.9992,54.0441,53.9318,53.9992,71300.0
2012-07-23 13:30:00,72.15,72.31,72.15,72.26,75500.0,53.9992,54.1189,53.9992,54.0815,75500.0
2012-07-23 14:00:00,72.27,72.36,72.11,72.2,91700.0,54.089,54.1564,53.9693,54.0366,91700.0
2012-07-23 14:30:00,72.19,72.34,72.18,72.33,100900.0,54.0291,54.1414,54.0216,54.1339,100900.0
2012-07-23 15:00:00,72.32,72.37,72.09,72.37,102700.0,54.1264,54.1638,53.9543,54.1638,102700.0
2012-07-23 15:30:00,72.37,72.4,72.16,72.17,177800.0,54.1638,54.1863,54.0067,54.0142,177800.0
2012-07-24 09:30:00,72.05,72.59,71.51,72.29,211300.0,53.9244,54.3285,53.5202,54.104,211300.0
2012-07-24 10:00:00,72.25,72.39,71.53,71.6,181500.0,54.074,54.1788,53.5352,53.5876,181500.0
2012-07-24 10:30:00,71.61,72.06,71.5,71.97,134200.0,53.595,53.9318,53.5127,53.8645,134200.0
2012-07-24 11:00:00,71.94,71.95,71.58,71.65,95300.0,53.842,53.8495,53.5726,53.625,95300.0
2012-07-24 11:30:00,71.64,71.69,71.16,71.38,129100.0,53.6175,53.6549,53.2583,53.4229,129100.0
2012-07-24 12:00:00,71.38,71.38,71.07,71.26,104200.0,53.4229,53.4229,53.1909,53.3331,104200.0
2012-07-24 12:30:00,71.26,71.55,71.25,71.52,67300.0,53.3331,53.5501,53.3256,53.5277,67300.0
2012-07-24 13:00:00,71.52,71.54,71.37,71.38,47800.0,53.5277,53.5427,53.4154,53.4229,47800.0
2012-07-24 13:30:00,71.38,71.58,71.35,71.48,72400.0,53.4229,53.5726,53.4005,53.4977,72400.0
2012-07-24 14:00:00,71.47,71.56,71.37,71.37,146200.0,53.4903,53.5576,53.4154,53.4154,146200.0
2012-07-24 14:30:00,71.37,71.5,71.17,71.37,130000.0,53.4154,53.5127,53.2657,53.4154,130000.0
2012-07-24 15:00:00,71.37,71.79,71.34,71.77,191700.0,53.4154,53.7298,53.393,53.7148,191700.0
2012-07-24 15:30:00,71.77,72.03,71.57,71.96,389400.0,53.7148,53.9094,53.5651,53.857,389400.0
2012-07-25 09:30:00,71.64,72.72,71.5,72.63,415400.0,53.6175,54.4258,53.5127,54.3584,415400.0
2012-07-25 10:00:00,72.64,72.64,72.11,72.22,149900.0,54.3659,54.3659,53.9693,54.0516,149900.0
2012-07-25 10:30:00,72.21,72.21,71.81,71.87,106400.0,54.0441,54.0441,53.7447,53.7896,106400.0
2012-07-25 11:00:00,71.85,71.92,71.67,71.67,92100.0,53.7747,53.8271,53.6399,53.6399,92100.0
2012-07-25 11:30:00,71.68,71.73,71.24,71.24,143900.0,53.6474,53.6849,53.3181,53.3181,143900.0
2012-07-25 12:00:00,71.27,71.49,71.23,71.25,91300.0,53.3406,53.5052,53.3106,53.3256,91300.0
2012-07-25 12:30:00,71.28,71.62,71.28,71.41,63400.0,53.3481,53.6025,53.3481,53.4454,63400.0
2012-07-25 13:00:00,71.42,71.67,71.4,71.66,85800.0,53.4528,53.6399,53.4379,53.6325,85800.0
2012-07-25 13:30:00,71.66,72.03,71.63,72.02,88900.0,53.6325,53.9094,53.61,53.9019,88900.0
2012-07-25 14:00:00,72.03,72.04,71.8,71.92,78200.0,53.9094,53.9169,53.7372,53.8271,78200.0
2012-07-25 14:30:00,71.91,72.01,71.85,72.0,101500.0,53.8196,53.8944,53.7747,53.8869,101500.0
2012-07-25 15:00:00,72.01,72.09,71.83,71.86,142700.0,53.8944,53.9543,53.7597,53.7822,142700.0
2012-07-25 15:30:00,71.87,71.87,71.53,71.7,271400.0,53.7896,53.7896,53.5352,53.6624,271400.0
2012-07-26 09:30:00,72.87,73.18,72.28,72.5,263700.0,54.5381,54.7701,54.0965,54.2611,263700.0
2012-07-26 10:00:00,72.54,72.88,72.34,72.54,207400.0,54.2911,54.5455,54.1414,54.2911,207400.0
2012-07-26 10:30:00,72.55,72.72,72.27,72.55,133600.0,54.2986,54.4258,54.089,54.2986,133600.0
2012-07-26 11:00:00,72.57,72.73,72.38,72.62,139700.0,54.3135,54.4333,54.1713,54.351,139700.0
2012-07-26 11:30:00,72.64,72.7,72.52,72.69,65700.0,54.3659,54.4108,54.2761,54.4033,65700.0
2012-07-26 12:00:00,72.69,72.73,72.53,72.71,67500.0,54.4033,54.4333,54.2836,54.4183,67500.0
2012-07-26 12:30:00,72.7,72.91,72.62,72.88,58500.0,54.4108,54.568,54.351,54.5455,58500.0
2012-07-26 13:00:00,72.88,73.04,72.86,73.01,59200.0,54.5455,54.6653,54.5306,54.6428,59200.0
2012-07-26 13:30:00,73.01,73.06,72.83,72.89,60300.0,54.6428,54.6803,54.5081,54.553,60300.0
2012-07-26 14:00:00,72.9,73.01,72.84,72.97,66200.0,54.5605,54.6428,54.5156,54.6129,66200.0
2012-07-26 14:30:00,72.97,73.2,72.89,73.1,106300.0,54.6129,54.785,54.553,54.7102,106300.0
2012-07-26 15:00:00,73.11,73.14,72.92,72.94,114800.0,54.7177,54.7401,54.5755,54.5905,114800.0
2012-07-26 15:30:00,72.93,73.16,72.89,73.0,247900.0,54.583,54.7551,54.553,54.6354,247900.0
2012-07-27 09:30:00,73.5,74.41,73.39,74.38,174300.0,55.0096,55.6906,54.9272,55.6682,174300.0
2012-07-27 10:00:00,74.38,74.43,74.12,74.28,156200.0,55.6682,55.7056,55.4736,55.5934,156200.0
2012-07-27 10:30:00,74.26,74.29,73.98,74.23,106000.0,55.5784,55.6008,55.3688,55.5559,106000.0
2012-07-27 11:00:00,74.23,74.35,74.17,74.29,67400.0,55.5559,55.6457,55.511,55.6008,67400.0
2012-07-27 11:30:00,74.27,74.4,74.24,74.33,84900.0,55.5859,55.6832,55.5634,55.6308,84900.0
2012-07-27 12:00:00,74.33,74.52,74.26,74.52,84700.0,55.6308,55.773,55.5784,55.773,84700.0
2012-07-27 12:30:00,74.52,74.61,74.46,74.6,67500.0,55.773,55.8403,55.7281,55.8328,67500.0
2012-07-27 13:00:00,74.61,74.98,74.61,74.97,128200.0,55.8403,56.1173,55.8403,56.1098,128200.0
2012-07-27 13:30:00,74.98,75.23,74.66,74.84,217300.0,56.1173,56.3044,55.8778,56.0125,217300.0
2012-07-27 14:00:00,74.84,74.99,74.7,74.78,116800.0,56.0125,56.1247,55.9077,55.9676,116800.0
2012-07-27 14:30:00,74.77,74.87,74.68,74.69,108400.0,55.9601,56.0349,55.8927,55.9002,108400.0
2012-07-27 15:00:00,74.7,74.91,74.69,74.82,218900.0,55.9077,56.0649,55.9002,55.9975,218900.0
2012-07-27 15:30:00,74.81,74.84,74.59,74.67,459500.0,55.99,56.0125,55.8254,55.8852,459500.0
2012-07-30 09:30:00,74.5,74.76,74.34,74.57,172900.0,55.758,55.9526,55.6383,55.8104,172900.0
2012-07-30 10:00:00,74.62,75.05,74.56,74.83,114500.0,55.8478,56.1696,55.8029,56.005,114500.0
2012-07-30 10:30:00,74.83,74.86,74.41,74.45,80000.0,56.005,56.0274,55.6906,55.7206,80000.0
2012-07-30 11:00:00,74.45,74.62,74.4,74.43,87900.0,55.7206,55.8478,55.6832,55.7056,87900.0
2012-07-30 11:30:00,74.44,74.45,74.27,74.4,69800.0,55.7131,55.7206,55.5859,55.6832,69800.0
2012-07-30 12:00:00,74.4,74.41,74.19,74.23,64100.0,55.6832,55.6906,55.526,55.5559,64100.0
2012-07-30 12:30:00,74.24,74.31,74.13,74.16,62200.0,55.5634,55.6158,55.4811,55.5035,62200.0
2012-07-30 13:00:00,74.18,74.2,73.99,74.11,76500.0,55.5185,55.5335,55.3763,55.4661,76500.0
2012-07-30 13:30:00,74.11,74.19,73.9,73.91,76500.0,55.4661,55.526,55.3089,55.3164,76500.0
2012-07-30 14:00:00,73.91,73.95,73.83,73.86,112500.0,55.3164,55.3464,55.2566,55.279,112500.0
2012-07-30 14:30:00,73.87,74.08,73.87,74.07,109300.0,55.2865,55.4437,55.2865,55.4362,109300.0
2012-07-30 15:00:00,74.08,74.17,74.04,74.14,160700.0,55.4437,55.511,55.4137,55.4886,160700.0
2012-07-30 15:30:00,74.14,74.25,74.09,74.17,255100.0,55.4886,55.5709,55.4511,55.511,255100.0
2012-07-31 09:30:00,74.07,75.0,74.06,74.77,343900.0,55.4362,56.1322,55.4287,55.9601,343900.0
2012-07-31 10:00:00,74.76,74.93,74.32,74.61,168900.0,55.9526,56.0798,55.6233,55.8403,168900.0
2012-07-31 10:30:00,74.61,74.69,74.42,74.44,94300.0,55.8403,55.9002,55.6981,55.7131,94300.0
2012-07-31 11:00:00,74.43,74.69,74.38,74.63,81100.0,55.7056,55.9002,55.6682,55.8553,81100.0
2012-07-31 11:30:00,74.62,74.67,74.48,74.57,55300.0,55.8478,55.8852,55.743,55.8104,55300.0
2012-07-31 12:00:00,74.55,74.55,74.28,74.37,65300.0,55.7954,55.7954,55.5934,55.6607,65300.0
2012-07-31 12:30:00,74.39,74.45,74.19,74.23,49300.0,55.6757,55.7206,55.526,55.5559,49300.0
2012-07-31 13:00:00,74.25,74.44,74.2,74.4,62400.0,55.5709,55.7131,55.5335,55.6832,62400.0
2012-07-31 13:30:00,74.42,74.53,74.39,74.47,73100.0,55.6981,55.7805,55.6757,55.7356,73100.0
2012-07-31 14:00:00,74.45,74.58,74.37,74.47,124100.0,55.7206,55.8179,55.6607,55.7356,124100.0
2012-07-31 14:30:00,74.47,74.51,74.21,74.21,71000.0,55.7356,55.7655,55.541,55.541,71000.0
2012-07-31 15:00:00,74.22,74.29,74.17,74.2,102000.0,55.5484,55.6008,55.511,55.5335,102000.0
2012-07-31 15:30:00,74.21,74.25,74.03,74.05,357900.0,55.541,55.5709,55.4062,55.4212,357900.0
2012-08-01 09:30:00,74.58,74.68,73.84,73.84,120100.0,55.8179,55.8927,55.264,55.264,120100.0
2012-08-01 10:00:00,73.84,74.05,73.68,73.77,91500.0,55.264,55.4212,55.1443,55.2117,91500.0
2012-08-01 10:30:00,73.76,73.95,73.58,73.88,79600.0,55.2042,55.3464,55.0694,55.294,79600.0
2012-08-01 11:00:00,73.89,73.92,73.57,73.63,86800.0,55.3015,55.3239,55.062,55.1069,86800.0
2012-08-01 11:30:00,73.61,74.01,73.59,74.01,65300.0,55.0919,55.3913,55.0769,55.3913,65300.0
2012-08-01 12:00:00,74.01,74.03,73.85,73.89,52200.0,55.3913,55.4062,55.2715,55.3015,52200.0
2012-08-01 12:30:00,73.9,74.01,73.79,73.82,68300.0,55.3089,55.3913,55.2266,55.2491,68300.0
2012-08-01 13:00:00,73.82,74.02,73.71,73.73,85300.0,55.2491,55.3988,55.1667,55.1817,85300.0
2012-08-01 13:30:00,73.72,73.91,73.56,73.56,60500.0,55.1742,55.3164,55.0545,55.0545,60500.0
2012-08-01 14:00:00,73.57,73.72,73.22,73.6,123300.0,55.062,55.1742,54.8,55.0844,123300.0
2012-08-01 14:30:00,73.6,73.6,73.23,73.44,90200.0,55.0844,55.0844,54.8075,54.9647,90200.0
2012-08-01 15:00:00,73.42,73.67,73.31,73.61,101100.0,54.9497,55.1368,54.8674,55.0919,101100.0
2012-08-01 15:30:00,73.62,73.65,73.26,73.3,215100.0,55.0994,55.1218,54.83,54.8599,215100.0
2012-08-02 09:30:00,73.03,73.23,72.38,73.13,170600.0,54.6578,54.8075,54.1713,54.7327,170600.0
2012-08-02 10:00:00,73.12,73.44,72.98,73.23,74200.0,54.7252,54.9647,54.6204,54.8075,74200.0
2012-08-02 10:30:00,73.2,73.24,72.56,72.71,98700.0,54.785,54.815,54.3061,54.4183,98700.0
2012-08-02 11:00:00,72.71,72.88,72.56,72.84,116800.0,54.4183,54.5455,54.3061,54.5156,116800.0
2012-08-02 11:30:00,72.84,72.85,72.56,72.75,105300.0,54.5156,54.5231,54.3061,54.4483,105300.0
2012-08-02 12:00:00,72.75,72.79,72.63,72.65,64000.0,54.4483,54.4782,54.3584,54.3734,64000.0
2012-08-02 12:30:00,72.64,72.74,72.38,72.68,88700.0,54.3659,54.4408,54.1713,54.3959,88700.0
2012-08-02 13:00:00,72.67,72.81,72.63,72.77,70000.0,54.3884,54.4932,54.3584,54.4632,70000.0
2012-08-02 13:30:00,72.77,72.94,72.67,72.81,103400.0,54.4632,54.5905,54.3884,54.4932,103400.0
2012-08-02 14:00:00,72.8,72.92,72.7,72.87,96800.0,54.4857,54.5755,54.4108,54.5381,96800.0
2012-08-02 14:30:00,72.87,73.11,72.83,72.97,96500.0,54.5381,54.7177,54.5081,54.6129,96500.0
2012-08-02 15:00:00,72.96,73.31,72.95,73.21,130600.0,54.6054,54.8674,54.5979,54.7925,130600.0
2012-08-02 15:30:00,73.2,73.43,73.15,73.39,264400.0,54.785,54.9572,54.7476,54.9272,264400.0
2012-08-03 09:30:00,74.32,74.89,74.25,74.78,188400.0,55.6233,56.0499,55.5709,55.9676,188400.0
2012-08-03 10:00:00,74.79,75.05,74.79,74.96,129100.0,55.975,56.1696,55.975,56.1023,129100.0
2012-08-03 10:30:00,74.99,75.0,74.8,74.97,68800.0,56.1247,56.1322,55.9825,56.1098,68800.0
2012-08-03 11:00:00,74.99,75.11,74.9,75.04,92200.0,56.1247,56.2145,56.0574,56.1622,92200.0
2012-08-03 11:30:00,75.05,75.1,74.92,75.09,67800.0,56.1696,56.2071,56.0723,56.1996,67800.0
2012-08-03 12:00:00,75.1,75.21,75.02,75.15,74800.0,56.2071,56.2894,56.1472,56.2445,74800.0
2012-08-03 12:30:00,75.14,75.16,74.94,74.94,70000.0,56.237,56.252,56.0873,56.0873,70000.0
2012-08-03 13:00:00,74.94,75.04,74.88,74.96,65800.0,56.0873,56.1622,56.0424,56.1023,65800.0
2012-08-03 13:30:00,74.97,74.98,74.89,74.89,49800.0,56.1098,56.1173,56.0499,56.0499,49800.0
2012-08-03 14:00:00,74.9,75.07,74.9,75.03,82700.0,56.0574,56.1846,56.0574,56.1547,82700.0
2012-08-03 14:30:00,75.02,75.11,75.01,75.05,66600.0,56.1472,56.2145,56.1397,56.1696,66600.0
2012-08-03 15:00:00,75.05,75.12,74.9,74.91,84700.0,56.1696,56.222,56.0574,56.0649,84700.0
2012-08-03 15:30:00,74.91,74.95,74.75,74.91,301000.0,56.0649,56.0948,55.9451,56.0649,301000.0
2012-08-06 09:30:00,74.97,75.19,74.83,74.87,126800.0,56.1098,56.2744,56.005,56.0349,126800.0
2012-08-06 10:00:00,74.88,75.03,74.78,74.97,87000.0,56.0424,56.1547,55.9676,56.1098,87000.0
2012-08-06 10:30:00,74.98,75.09,74.73,74.91,115700.0,56.1173,56.1996,55.9301,56.0649,115700.0
2012-08-06 11:00:00,74.91,75.07,74.78,74.78,68100.0,56.0649,56.1846,55.9676,55.9676,68100.0
2012-08-06 11:30:00,74.78,74.9,74.76,74.86,53200.0,55.9676,56.0574,55.9526,56.0274,53200.0
2012-08-06 12:00:00,74.85,74.89,74.75,74.77,59200.0,56.02,56.0499,55.9451,55.9601,59200.0
2012-08-06 12:30:00,74.77,74.94,74.75,74.85,69000.0,55.9601,56.0873,55.9451,56.02,69000.0
2012-08-06 13:00:00,74.85,74.9,74.83,74.86,27500.0,56.02,56.0574,56.005,56.0274,27500.0
2012-08-06 13:30:00,74.83,74.86,74.74,74.82,53000.0,56.005,56.0274,55.9376,55.9975,53000.0
2012-08-06 14:00:00,74.81,74.88,74.68,74.78,111100.0,55.99,56.0424,55.8927,55.9676,111100.0
2012-08-06 14:30:00,74.76,74.87,74.76,74.87,46600.0,55.9526,56.0349,55.9526,56.0349,46600.0
2012-08-06 15:00:00,74.87,74.9,74.76,74.88,99400.0,56.0349,56.0574,55.9526,56.0424,99400.0
2012-08-06 15:30:00,74.88,74.9,74.68,74.71,265000.0,56.0424,56.0574,55.8927,55.9152,265000.0
2012-08-07 09:30:00,74.83,75.05,74.75,75.05,108300.0,56.005,56.1696,55.9451,56.1696,108300.0
2012-08-07 10:00:00,75.08,75.21,75.0,75.15,77200.0,56.1921,56.2894,56.1322,56.2445,77200.0
2012-08-07 10:30:00,75.14,75.34,75.13,75.29,101400.0,56.237,56.3867,56.2295,56.3493,101400.0
2012-08-07 11:00:00,75.29,75.32,75.08,75.29,108300.0,56.3493,56.3717,56.1921,56.3493,108300.0
2012-08-07 11:30:00,75.3,75.44,75.21,75.31,92000.0,56.3567,56.4615,56.2894,56.3642,92000.0
2012-08-07 12:00:00,75.31,75.4,75.28,75.28,78000.0,56.3642,56.4316,56.3418,56.3418,78000.0
2012-08-07 12:30:00,75.29,75.35,75.2,75.25,81100.0,56.3493,56.3942,56.2819,56.3193,81100.0
2012-08-07 13:00:00,75.26,75.31,75.18,75.19,65400.0,56.3268,56.3642,56.2669,56.2744,65400.0
2012-08-07 13:30:00,75.21,75.22,75.12,75.2,91300.0,56.2894,56.2969,56.222,56.2819,91300.0
2012-08-07 14:00:00,75.18,75.28,75.17,75.25,109700.0,56.2669,56.3418,56.2595,56.3193,109700.0
2012-08-07 14:30:00,75.25,75.28,75.18,75.19,91000.0,56.3193,56.3418,56.2669,56.2744,91000.0
2012-08-07 15:00:00,75.19,75.2,75.05,75.15,127000.0,56.2744,56.2819,56.1696,56.2445,127000.0
2012-08-07 15:30:00,75.15,75.19,74.87,74.94,217800.0,56.2445,56.2744,56.0349,56.0873,217800.0
2012-08-08 09:30:00,74.7,75.36,74.66,75.13,158400.0,55.9077,56.4017,55.8778,56.2295,158400.0
2012-08-08 10:00:00,75.14,75.22,74.98,75.15,86100.0,56.237,56.2969,56.1173,56.2445,86100.0
2012-08-08 10:30:00,75.19,75.19,74.84,74.88,73000.0,56.2744,56.2744,56.0125,56.0424,73000.0
2012-08-08 11:00:00,74.88,74.94,74.74,74.92,80900.0,56.0424,56.0873,55.9376,56.0723,80900.0
2012-08-08 11:30:00,74.9,74.95,74.83,74.89,82900.0,56.0574,56.0948,56.005,56.0499,82900.0
2012-08-08 12:00:00,74.89,74.95,74.85,74.88,60200.0,56.0499,56.0948,56.02,56.0424,60200.0
2012-08-08 12:30:00,74.88,74.91,74.63,74.75,64400.0,56.0424,56.0649,55.8553,55.9451,64400.0
2012-08-08 13:00:00,74.73,74.91,74.73,74.85,57900.0,55.9301,56.0649,55.9301,56.02,57900.0
2012-08-08 13:30:00,74.85,74.91,74.77,74.78,55900.0,56.02,56.0649,55.9601,55.9676,55900.0
2012-08-08 14:00:00,74.76,74.79,74.59,74.7,81400.0,55.9526,55.975,55.8254,55.9077,81400.0
2012-08-08 14:30:00,74.7,74.73,74.59,74.66,74400.0,55.9077,55.9301,55.8254,55.8778,74400.0
2012-08-08 15:00:00,74.67,74.77,74.65,74.72,106100.0,55.8852,55.9601,55.8703,55.9227,106100.0
2012-08-08 15:30:00,74.72,74.83,74.69,74.8,154600.0,55.9227,56.005,55.9002,55.9825,154600.0
2012-08-09 09:30:00,73.83,73.93,73.39,73.69,194800.0,55.6315,55.7068,55.2999,55.526,194800.0
2012-08-09 10:00:00,73.69,73.78,73.64,73.66,130400.0,55.526,55.5938,55.4883,55.5034,130400.0
2012-08-09 10:30:00,73.65,73.85,73.65,73.69,54400.0,55.4959,55.6466,55.4959,55.526,54400.0
2012-08-09 11:00:00,73.7,73.75,73.54,73.6,92700.0,55.5335,55.5712,55.413,55.4582,92700.0
2012-08-09 11:30:00,73.6,73.68,73.35,73.49,82300.0,55.4582,55.5185,55.2698,55.3753,82300.0
2012-08-09 12:00:00,73.49,73.76,73.42,73.66,136800.0,55.3753,55.5787,55.3225,55.5034,136800.0
2012-08-09 12:30:00,73.65,73.84,73.54,73.79,66200.0,55.4959,55.639,55.413,55.6013,66200.0
2012-08-09 13:00:00,73.8,73.83,73.63,73.68,70000.0,55.6089,55.6315,55.4808,55.5185,70000.0
2012-08-09 13:30:00,73.7,73.71,73.56,73.59,63600.0,55.5335,55.5411,55.428,55.4506,63600.0
2012-08-09 14:00:00,73.6,73.71,73.58,73.64,58500.0,55.4582,55.5411,55.4431,55.4883,58500.0
2012-08-09 14:30:00,73.64,73.82,73.64,73.8,73000.0,55.4883,55.6239,55.4883,55.6089,73000.0
2012-08-09 15:00:00,73.81,73.82,73.69,73.74,106000.0,55.6164,55.6239,55.526,55.5637,106000.0
2012-08-09 15:30:00,73.74,73.8,73.63,73.69,221500.0,55.5637,55.6089,55.4808,55.526,221500.0
2012-08-10 09:30:00,73.57,73.63,73.21,73.53,108500.0,55.4356,55.4808,55.1643,55.4054,108500.0
2012-08-10 10:00:00,73.54,73.79,73.54,73.66,95000.0,55.413,55.6013,55.413,55.5034,95000.0
2012-08-10 10:30:00,73.67,73.79,73.64,73.69,47300.0,55.5109,55.6013,55.4883,55.526,47300.0
2012-08-10 11:00:00,73.7,74.01,73.67,74.01,143500.0,55.5335,55.7671,55.5109,55.7671,143500.0
2012-08-10 11:30:00,73.98,74.13,73.88,74.09,99400.0,55.7445,55.8575,55.6692,55.8274,99400.0
2012-08-10 12:00:00,74.11,74.12,73.95,74.09,50000.0,55.8425,55.85,55.7219,55.8274,50000.0
2012-08-10 12:30:00,74.08,74.18,74.03,74.18,44200.0,55.8199,55.8952,55.7822,55.8952,44200.0
2012-08-10 13:00:00,74.18,74.24,74.05,74.23,47900.0,55.8952,55.9404,55.7973,55.9329,47900.0
2012-08-10 13:30:00,74.23,74.38,74.18,74.28,62600.0,55.9329,56.0459,55.8952,55.9706,62600.0
2012-08-10 14:00:00,74.26,74.32,74.18,74.26,51300.0,55.9555,56.0007,55.8952,55.9555,51300.0
2012-08-10 14:30:00,74.27,74.31,74.15,74.25,56000.0,55.963,55.9932,55.8726,55.948,56000.0
2012-08-10 15:00:00,74.25,74.47,74.25,74.39,102000.0,55.948,56.1137,55.948,56.0534,102000.0
2012-08-10 15:30:00,74.39,74.58,74.34,74.51,235700.0,56.0534,56.1966,56.0158,56.1439,235700.0
2012-08-13 09:30:00,74.42,74.47,74.15,74.27,61900.0,56.0761,56.1137,55.8726,55.963,61900.0
2012-08-13 10:00:00,74.25,74.34,74.07,74.21,73000.0,55.948,56.0158,55.8123,55.9178,73000.0
2012-08-13 10:30:00,74.21,74.24,74.13,74.17,58700.0,55.9178,55.9404,55.8575,55.8877,58700.0
2012-08-13 11:00:00,74.18,74.24,73.91,74.2,68600.0,55.8952,55.9404,55.6918,55.9103,68600.0
2012-08-13 11:30:00,74.2,74.32,74.16,74.24,33900.0,55.9103,56.0007,55.8801,55.9404,33900.0
2012-08-13 12:00:00,74.23,74.27,74.03,74.13,27600.0,55.9329,55.963,55.7822,55.8575,27600.0
2012-08-13 12:30:00,74.14,74.16,73.91,74.09,43300.0,55.8651,55.8801,55.6918,55.8274,43300.0
2012-08-13 13:00:00,74.1,74.11,74.04,74.05,26400.0,55.8349,55.8425,55.7897,55.7973,26400.0
2012-08-13 13:30:00,74.05,74.15,73.98,74.07,31400.0,55.7973,55.8726,55.7445,55.8123,31400.0
2012-08-13 14:00:00,74.08,74.3,74.01,74.25,74000.0,55.8199,55.9856,55.7671,55.948,74000.0
2012-08-13 14:30:00,74.25,74.33,74.18,74.32,95800.0,55.948,56.0082,55.8952,56.0007,95800.0
2012-08-13 15:00:00,74.32,74.36,74.19,74.23,57600.0,56.0007,56.0308,55.9027,55.9329,57600.0
2012-08-13 15:30:00,74.21,74.37,74.18,74.3,134400.0,55.9178,56.0384,55.8952,55.9856,134400.0
2012-08-14 09:30:00,74.73,74.81,74.16,74.23,100100.0,56.3096,56.3699,55.8801,55.9329,100100.0
2012-08-14 10:00:00,74.22,74.33,74.05,74.11,83200.0,55.9254,56.0082,55.7973,55.8425,83200.0
2012-08-14 10:30:00,74.11,74.26,74.03,74.23,53100.0,55.8425,55.9555,55.7822,55.9329,53100.0
2012-08-14 11:00:00,74.24,74.36,74.18,74.19,44100.0,55.9404,56.0308,55.8952,55.9027,44100.0
2012-08-14 11:30:00,74.2,74.34,74.2,74.22,38200.0,55.9103,56.0158,55.9103,55.9254,38200.0
2012-08-14 12:00:00,74.22,74.23,74.09,74.17,40600.0,55.9254,55.9329,55.8274,55.8877,40600.0
2012-08-14 12:30:00,74.18,74.22,74.05,74.06,37100.0,55.8952,55.9254,55.7973,55.8048,37100.0
2012-08-14 13:00:00,74.06,74.12,74.0,74.06,31700.0,55.8048,55.85,55.7596,55.8048,31700.0
2012-08-14 13:30:00,74.07,74.1,74.0,74.02,45800.0,55.8123,55.8349,55.7596,55.7746,45800.0
2012-08-14 14:00:00,74.03,74.06,73.98,74.01,62100.0,55.7822,55.8048,55.7445,55.7671,62100.0
2012-08-14 14:30:00,74.01,74.18,73.95,74.18,62000.0,55.7671,55.8952,55.7219,55.8952,62000.0
2012-08-14 15:00:00,74.17,74.19,74.0,74.1,67700.0,55.8877,55.9027,55.7596,55.8349,67700.0
2012-08-14 15:30:00,74.09,74.09,73.91,74.08,183100.0,55.8274,55.8274,55.6918,55.8199,183100.0
2012-08-15 09:30:00,73.8,74.31,73.79,74.31,123000.0,55.6089,55.9932,55.6013,55.9932,123000.0
2012-08-15 10:00:00,74.3,74.34,74.17,74.25,89300.0,55.9856,56.0158,55.8877,55.948,89300.0
2012-08-15 10:30:00,74.25,74.37,74.18,74.26,81500.0,55.948,56.0384,55.8952,55.9555,81500.0
2012-08-15 11:00:00,74.26,74.35,74.24,74.27,48700.0,55.9555,56.0233,55.9404,55.963,48700.0
2012-08-15 11:30:00,74.28,74.41,74.27,74.4,56900.0,55.9706,56.0685,55.963,56.061,56900.0
2012-08-15 12:00:00,74.42,74.53,74.4,74.53,33500.0,56.0761,56.1589,56.061,56.1589,33500.0
2012-08-15 12:30:00,74.53,74.65,74.51,74.62,44800.0,56.1589,56.2494,56.1439,56.2268,44800.0
2012-08-15 13:00:00,74.61,74.62,74.52,74.54,48000.0,56.2192,56.2268,56.1514,56.1665,48000.0
2012-08-15 13:30:00,74.54,74.56,74.44,74.5,28900.0,56.1665,56.1815,56.0911,56.1363,28900.0
2012-08-15 14:00:00,74.51,74.59,74.46,74.59,30800.0,56.1439,56.2041,56.1062,56.2041,30800.0
2012-08-15 14:30:00,74.59,74.83,74.57,74.82,59300.0,56.2041,56.385,56.1891,56.3775,59300.0
2012-08-15 15:00:00,74.83,74.9,74.8,74.87,92600.0,56.385,56.4377,56.3624,56.4151,92600.0
2012-08-15 15:30:00,74.86,74.86,74.64,74.69,211200.0,56.4076,56.4076,56.2418,56.2795,211200.0
2012-08-16 09:30:00,74.56,74.73,74.45,74.61,95400.0,56.1815,56.3096,56.0987,56.2192,95400.0
2012-08-16 10:00:00,74.58,74.64,74.45,74.59,64800.0,56.1966,56.2418,56.0987,56.2041,64800.0
2012-08-16 10:30:00,74.59,74.88,74.56,74.86,72000.0,56.2041,56.4227,56.1815,56.4076,72000.0
2012-08-16 11:00:00,74.83,75.15,74.83,74.93,158300.0,56.385,56.6261,56.385,56.4603,158300.0
2012-08-16 11:30:00,74.93,74.99,74.86,74.93,44400.0,56.4603,56.5056,56.4076,56.4603,44400.0
2012-08-16 12:00:00,74.92,74.92,74.68,74.69,101700.0,56.4528,56.4528,56.272,56.2795,101700.0
2012-08-16 12:30:00,74.7,74.71,74.5,74.69,108700.0,56.287,56.2946,56.1363,56.2795,108700.0
2012-08-16 13:00:00,74.7,74.76,74.68,74.7,50100.0,56.287,56.3322,56.272,56.287,50100.0
2012-08-16 13:30:00,74.69,74.73,74.62,74.66,44900.0,56.2795,56.3096,56.2268,56.2569,44900.0
2012-08-16 14:00:00,74.66,74.82,74.66,74.8,67100.0,56.2569,56.3775,56.2569,56.3624,67100.0
2012-08-16 14:30:00,74.81,74.95,74.77,74.78,101700.0,56.3699,56.4754,56.3398,56.3473,101700.0
2012-08-16 15:00:00,74.78,74.84,74.73,74.8,86000.0,56.3473,56.3925,56.3096,56.3624,86000.0
2012-08-16 15:30:00,74.8,74.81,74.65,74.7,259100.0,56.3624,56.3699,56.2494,56.287,259100.0
2012-08-17 09:30:00,74.92,75.33,74.83,75.11,265700.0,56.4528,56.7617,56.385,56.596,265700.0
2012-08-17 10:00:00,75.15,75.19,74.96,74.96,97700.0,56.6261,56.6563,56.4829,56.4829,97700.0
2012-08-17 10:30:00,74.96,75.02,74.88,74.92,67100.0,56.4829,56.5282,56.4227,56.4528,67100.0
2012-08-17 11:00:00,74.92,74.95,74.83,74.88,63300.0,56.4528,56.4754,56.385,56.4227,63300.0
2012-08-17 11:30:00,74.88,75.16,74.88,75.15,52600.0,56.4227,56.6336,56.4227,56.6261,52600.0
2012-08-17 12:00:00,75.17,75.17,75.02,75.05,34000.0,56.6412,56.6412,56.5282,56.5508,34000.0
2012-08-17 12:30:00,75.04,75.07,74.95,74.98,30900.0,56.5432,56.5658,56.4754,56.498,30900.0
2012-08-17 13:00:00,75.0,75.04,74.97,75.01,29900.0,56.5131,56.5432,56.4905,56.5206,29900.0
2012-08-17 13:30:00,75.0,75.05,74.98,75.03,27300.0,56.5131,56.5508,56.498,56.5357,27300.0
2012-08-17 14:00:00,75.03,75.04,74.98,75.0,46400.0,56.5357,56.5432,56.498,56.5131,46400.0
2012-08-17 14:30:00,75.0,75.01,74.95,75.0,64000.0,56.5131,56.5206,56.4754,56.5131,64000.0
2012-08-17 15:00:00,74.98,75.11,74.97,75.09,83000.0,56.498,56.596,56.4905,56.5809,83000.0
2012-08-17 15:30:00,75.08,75.17,75.03,75.09,190600.0,56.5734,56.6412,56.5357,56.5809,190600.0
2012-08-20 09:30:00,74.97,75.17,74.56,74.63,97900.0,56.4905,56.6412,56.1815,56.2343,97900.0
2012-08-20 10:00:00,74.63,74.84,74.57,74.8,92400.0,56.2343,56.3925,56.1891,56.3624,92400.0
2012-08-20 10:30:00,74.8,75.0,74.77,74.99,55700.0,56.3624,56.5131,56.3398,56.5056,55700.0
2012-08-20 11:00:00,74.99,75.0,74.77,74.84,63500.0,56.5056,56.5131,56.3398,56.3925,63500.0
2012-08-20 11:30:00,74.82,74.86,74.75,74.81,32600.0,56.3775,56.4076,56.3247,56.3699,32600.0
2012-08-20 12:00:00,74.83,74.87,74.63,74.63,43300.0,56.385,56.4151,56.2343,56.2343,43300.0
2012-08-20 12:30:00,74.64,74.64,74.48,74.55,45500.0,56.2418,56.2418,56.1213,56.174,45500.0
2012-08-20 13:00:00,74.56,74.58,74.52,74.54,31700.0,56.1815,56.1966,56.1514,56.1665,31700.0
2012-08-20 13:30:00,74.53,74.63,74.48,74.63,64000.0,56.1589,56.2343,56.1213,56.2343,64000.0
2012-08-20 14:00:00,74.63,74.79,74.62,74.78,41400.0,56.2343,56.3549,56.2268,56.3473,41400.0
2012-08-20 14:30:00,74.79,74.82,74.66,74.69,63100.0,56.3549,56.3775,56.2569,56.2795,63100.0
2012-08-20 15:00:00,74.69,74.73,74.67,74.72,50000.0,56.2795,56.3096,56.2644,56.3021,50000.0
2012-08-20 15:30:00,74.73,74.83,74.7,74.83,163700.0,56.3096,56.385,56.287,56.385,163700.0
2012-08-21 09:30:00,74.83,75.32,74.83,75.27,117500.0,56.385,56.7542,56.385,56.7165,117500.0
2012-08-21 10:00:00,75.29,75.33,75.07,75.21,79400.0,56.7316,56.7617,56.5658,56.6713,79400.0
2012-08-21 10:30:00,75.2,75.49,75.2,75.38,118600.0,56.6638,56.8823,56.6638,56.7994,118600.0
2012-08-21 11:00:00,75.4,75.56,75.33,75.37,83700.0,56.8145,56.9351,56.7617,56.7919,83700.0
2012-08-21 11:30:00,75.39,75.4,75.25,75.25,72800.0,56.807,56.8145,56.7015,56.7015,72800.0
2012-08-21 12:00:00,75.24,75.33,75.21,75.29,38700.0,56.6939,56.7617,56.6713,56.7316,38700.0
2012-08-21 12:30:00,75.31,75.36,75.2,75.28,26900.0,56.7467,56.7843,56.6638,56.7241,26900.0
2012-08-21 13:00:00,75.26,75.26,75.13,75.13,33600.0,56.709,56.709,56.611,56.611,33600.0
2012-08-21 13:30:00,75.14,75.19,74.99,75.08,28700.0,56.6186,56.6563,56.5056,56.5734,28700.0
2012-08-21 14:00:00,75.08,75.12,74.99,75.01,54600.0,56.5734,56.6035,56.5056,56.5206,54600.0
2012-08-21 14:30:00,75.02,75.03,74.89,74.95,55200.0,56.5282,56.5357,56.4302,56.4754,55200.0
2012-08-21 15:00:00,74.94,74.95,74.66,74.75,88800.0,56.4679,56.4754,56.2569,56.3247,88800.0
2012-08-21 15:30:00,74.74,74.88,74.69,74.88,149900.0,56.3172,56.4227,56.2795,56.4227,149900.0
2012-08-22 09:30:00,74.83,74.86,74.5,74.65,128200.0,56.385,56.4076,56.1363,56.2494,128200.0
2012-08-22 10:00:00,74.64,74.77,74.56,74.74,80200.0,56.2418,56.3398,56.1815,56.3172,80200.0
2012-08-22 10:30:00,74.75,74.81,74.47,74.51,77300.0,56.3247,56.3699,56.1137,56.1439,77300.0
2012-08-22 11:00:00,74.49,74.68,74.27,74.42,74300.0,56.1288,56.272,55.963,56.0761,74300.0
2012-08-22 11:30:00,74.42,74.53,74.32,74.53,82600.0,56.0761,56.1589,56.0007,56.1589,82600.0
2012-08-22 12:00:00,74.52,74.55,74.4,74.44,33800.0,56.1514,56.174,56.061,56.0911,33800.0
2012-08-22 12:30:00,74.43,74.44,74.36,74.41,34900.0,56.0836,56.0911,56.0308,56.0685,34900.0
2012-08-22 13:00:00,74.41,74.43,74.29,74.31,37900.0,56.0685,56.0836,55.9781,55.9932,37900.0
2012-08-22 13:30:00,74.33,74.37,74.3,74.33,48500.0,56.0082,56.0384,55.9856,56.0082,48500.0
2012-08-22 14:00:00,74.34,74.58,74.34,74.48,78100.0,56.0158,56.1966,56.0158,56.1213,78100.0
2012-08-22 14:30:00,74.48,74.82,74.47,74.81,76600.0,56.1213,56.3775,56.1137,56.3699,76600.0
2012-08-22 15:00:00,74.79,74.91,74.69,74.71,83300.0,56.3549,56.4453,56.2795,56.2946,83300.0
2012-08-22 15:30:00,74.7,74.79,74.64,74.67,159500.0,56.287,56.3549,56.2418,56.2644,159500.0
2012-08-23 09:30:00,74.58,74.58,73.53,73.73,135400.0,56.1966,56.1966,55.4054,55.5561,135400.0
2012-08-23 10:00:00,73.72,73.91,73.5,73.8,110400.0,55.5486,55.6918,55.3828,55.6089,110400.0
2012-08-23 10:30:00,73.8,73.97,73.71,73.8,105300.0,55.6089,55.737,55.5411,55.6089,105300.0
2012-08-23 11:00:00,73.8,73.8,73.55,73.67,77100.0,55.6089,55.6089,55.4205,55.5109,77100.0
2012-08-23 11:30:00,73.67,73.67,73.42,73.45,67400.0,55.5109,55.5109,55.3225,55.3451,67400.0
2012-08-23 12:00:00,73.45,73.46,73.16,73.22,149000.0,55.3451,55.3527,55.1266,55.1718,149000.0
2012-08-23 12:30:00,73.23,73.38,73.15,73.17,76600.0,55.1794,55.2924,55.1191,55.1342,76600.0
2012-08-23 13:00:00,73.16,73.18,72.94,73.05,80800.0,55.1266,55.1417,54.9609,55.0437,80800.0
2012-08-23 13:30:00,73.04,73.4,73.04,73.29,116000.0,55.0362,55.3075,55.0362,55.2246,116000.0
2012-08-23 14:00:00,73.3,73.62,73.3,73.58,112700.0,55.2321,55.4732,55.2321,55.4431,112700.0
2012-08-23 14:30:00,73.58,73.75,73.57,73.67,115200.0,55.4431,55.5712,55.4356,55.5109,115200.0
2012-08-23 15:00:00,73.67,73.78,73.54,73.66,173300.0,55.5109,55.5938,55.413,55.5034,173300.0
2012-08-23 15:30:00,73.63,73.7,73.53,73.59,361700.0,55.4808,55.5335,55.4054,55.4506,361700.0
2012-08-24 09:30:00,73.42,73.72,73.19,73.41,103900.0,55.3225,55.5486,55.1492,55.315,103900.0
2012-08-24 10:00:00,73.42,73.75,73.24,73.32,248700.0,55.3225,55.5712,55.1869,55.2472,248700.0
2012-08-24 10:30:00,73.34,73.48,73.31,73.45,161500.0,55.2623,55.3678,55.2397,55.3451,161500.0
2012-08-24 11:00:00,73.45,73.8,73.42,73.58,96400.0,55.3451,55.6089,55.3225,55.4431,96400.0
2012-08-24 11:30:00,73.58,73.71,73.34,73.34,67600.0,55.4431,55.5411,55.2623,55.2623,67600.0
2012-08-24 12:00:00,73.35,73.43,73.29,73.37,58900.0,55.2698,55.3301,55.2246,55.2849,58900.0
2012-08-24 12:30:00,73.36,73.51,73.34,73.49,62100.0,55.2773,55.3904,55.2623,55.3753,62100.0
2012-08-24 13:00:00,73.5,73.51,73.41,73.41,46000.0,55.3828,55.3904,55.315,55.315,46000.0
2012-08-24 13:30:00,73.41,73.58,73.36,73.49,79900.0,55.315,55.4431,55.2773,55.3753,79900.0
2012-08-24 14:00:00,73.49,73.5,73.35,73.43,78900.0,55.3753,55.3828,55.2698,55.3301,78900.0
2012-08-24 14:30:00,73.43,73.46,73.31,73.36,61100.0,55.3301,55.3527,55.2397,55.2773,61100.0
2012-08-24 15:00:00,73.37,73.5,73.34,73.5,101700.0,55.2849,55.3828,55.2623,55.3828,101700.0
2012-08-24 15:30:00,73.49,73.68,73.45,73.6,211100.0,55.3753,55.5185,55.3451,55.4582,211100.0
2012-08-27 09:30:00,73.66,73.97,73.61,73.61,100500.0,55.5034,55.737,55.4657,55.4657,100500.0
2012-08-27 10:00:00,73.6,73.7,73.55,73.62,45900.0,55.4582,55.5335,55.4205,55.4732,45900.0
2012-08-27 10:30:00,73.64,73.64,73.44,73.48,41700.0,55.4883,55.4883,55.3376,55.3678,41700.0
2012-08-27 11:00:00,73.48,73.72,73.42,73.7,82900.0,55.3678,55.5486,55.3225,55.5335,82900.0
2012-08-27 11:30:00,73.72,73.74,73.62,73.72,63400.0,55.5486,55.5637,55.4732,55.5486,63400.0
2012-08-27 12:00:00,73.71,73.79,73.62,73.64,32700.0,55.5411,55.6013,55.4732,55.4883,32700.0
2012-08-27 12:30:00,73.64,73.7,73.61,73.69,22600.0,55.4883,55.5335,55.4657,55.526,22600.0
2012-08-27 13:00:00,73.67,73.76,73.64,73.72,28100.0,55.5109,55.5787,55.4883,55.5486,28100.0
2012-08-27 13:30:00,73.72,73.72,73.57,73.61,30300.0,55.5486,55.5486,55.4356,55.4657,30300.0
2012-08-27 14:00:00,73.62,73.67,73.57,73.66,37300.0,55.4732,55.5109,55.4356,55.5034,37300.0
2012-08-27 14:30:00,73.66,73.67,73.56,73.59,42200.0,55.5034,55.5109,55.428,55.4506,42200.0
2012-08-27 15:00:00,73.6,73.61,73.4,73.42,71400.0,55.4582,55.4657,55.3075,55.3225,71400.0
2012-08-27 15:30:00,73.42,73.47,73.26,73.36,153100.0,55.3225,55.3602,55.202,55.2773,153100.0
2012-08-28 09:30:00,73.25,73.53,73.17,73.36,123500.0,55.1944,55.4054,55.1342,55.2773,123500.0
2012-08-28 10:00:00,73.35,73.73,73.22,73.69,76200.0,55.2698,55.5561,55.1718,55.526,76200.0
2012-08-28 10:30:00,73.69,73.78,73.4,73.46,46400.0,55.526,55.5938,55.3075,55.3527,46400.0
2012-08-28 11:00:00,73.45,73.46,73.31,73.39,65400.0,55.3451,55.3527,55.2397,55.2999,65400.0
2012-08-28 11:30:00,73.39,73.48,73.29,73.47,51800.0,55.2999,55.3678,55.2246,55.3602,51800.0
2012-08-28 12:00:00,73.48,73.56,73.47,73.51,59300.0,55.3678,55.428,55.3602,55.3904,59300.0
2012-08-28 12:30:00,73.52,73.53,73.43,73.45,33900.0,55.3979,55.4054,55.3301,55.3451,33900.0
2012-08-28 13:00:00,73.47,73.47,73.27,73.39,50100.0,55.3602,55.3602,55.2095,55.2999,50100.0
2012-08-28 13:30:00,73.38,73.48,73.36,73.44,43500.0,55.2924,55.3678,55.2773,55.3376,43500.0
2012-08-28 14:00:00,73.42,73.53,73.41,73.53,59500.0,55.3225,55.4054,55.315,55.4054,59500.0
2012-08-28 14:30:00,73.53,73.6,73.52,73.55,53100.0,55.4054,55.4582,55.3979,55.4205,53100.0
2012-08-28 15:00:00,73.57,73.73,73.51,73.52,63900.0,55.4356,55.5561,55.3904,55.3979,63900.0
2012-08-28 15:30:00,73.52,73.67,73.52,73.65,379200.0,55.3979,55.5109,55.3979,55.4959,379200.0
2012-08-29 09:30:00,73.59,73.67,73.09,73.12,107400.0,55.4506,55.5109,55.0739,55.0965,107400.0
2012-08-29 10:00:00,73.11,73.35,73.1,73.31,108300.0,55.089,55.2698,55.0814,55.2397,108300.0
2012-08-29 10:30:00,73.31,73.36,73.19,73.29,72000.0,55.2397,55.2773,55.1492,55.2246,72000.0
2012-08-29 11:00:00,73.27,73.52,73.27,73.48,101400.0,55.2095,55.3979,55.2095,55.3678,101400.0
2012-08-29 11:30:00,73.46,73.64,73.43,73.51,62900.0,55.3527,55.4883,55.3301,55.3904,62900.0
2012-08-29 12:00:00,73.54,73.55,73.46,73.53,56900.0,55.413,55.4205,55.3527,55.4054,56900.0
2012-08-29 12:30:00,73.53,73.64,73.49,73.58,119400.0,55.4054,55.4883,55.3753,55.4431,119400.0
2012-08-29 13:00:00,73.6,73.7,73.57,73.66,34900.0,55.4582,55.5335,55.4356,55.5034,34900.0
2012-08-29 13:30:00,73.67,73.74,73.6,73.67,46400.0,55.5109,55.5637,55.4582,55.5109,46400.0
2012-08-29 14:00:00,73.66,73.75,73.61,73.7,90700.0,55.5034,55.5712,55.4657,55.5335,90700.0
2012-08-29 14:30:00,73.7,73.72,73.58,73.63,74500.0,55.5335,55.5486,55.4431,55.4808,74500.0
2012-08-29 15:00:00,73.63,73.72,73.59,73.71,112800.0,55.4808,55.5486,55.4506,55.5411,112800.0
2012-08-29 15:30:00,73.71,73.75,73.55,73.66,284200.0,55.5411,55.5712,55.4205,55.5034,284200.0
2012-08-30 09:30:00,73.06,73.2,72.61,72.63,171300.0,55.0513,55.1568,54.7122,54.7273,171300.0
2012-08-30 10:00:00,72.62,72.67,72.4,72.42,121700.0,54.7197,54.7574,54.554,54.569,121700.0
2012-08-30 10:30:00,72.42,72.45,72.22,72.42,107100.0,54.569,54.5916,54.4183,54.569,107100.0
2012-08-30 11:00:00,72.42,72.43,72.33,72.41,76800.0,54.569,54.5766,54.5012,54.5615,76800.0
2012-08-30 11:30:00,72.41,72.46,72.31,72.42,66300.0,54.5615,54.5992,54.4862,54.569,66300.0
2012-08-30 12:00:00,72.42,72.42,72.33,72.41,72000.0,54.569,54.569,54.5012,54.5615,72000.0
2012-08-30 12:30:00,72.4,72.63,72.4,72.59,61200.0,54.554,54.7273,54.554,54.6971,61200.0
2012-08-30 13:00:00,72.58,72.62,72.52,72.6,58000.0,54.6896,54.7197,54.6444,54.7047,58000.0
2012-08-30 13:30:00,72.6,72.62,72.55,72.62,62200.0,54.7047,54.7197,54.667,54.7197,62200.0
2012-08-30 14:00:00,72.62,72.7,72.59,72.6,102700.0,54.7197,54.78,54.6971,54.7047,102700.0
2012-08-30 14:30:00,72.6,72.71,72.59,72.67,86600.0,54.7047,54.7876,54.6971,54.7574,86600.0
2012-08-30 15:00:00,72.68,72.71,72.64,72.66,91700.0,54.7649,54.7876,54.7348,54.7499,91700.0
2012-08-30 15:30:00,72.66,72.73,72.58,72.64,257700.0,54.7499,54.8026,54.6896,54.7348,257700.0
2012-08-31 09:30:00,73.02,73.28,72.95,73.09,120600.0,55.0211,55.2171,54.9684,55.0739,120600.0
2012-08-31 10:00:00,73.09,73.2,72.65,73.01,125700.0,55.0739,55.1568,54.7423,55.0136,125700.0
2012-08-31 10:30:00,73.03,73.05,72.64,72.84,181100.0,55.0287,55.0437,54.7348,54.8855,181100.0
2012-08-31 11:00:00,72.85,72.93,72.73,72.83,87600.0,54.893,54.9533,54.8026,54.878,87600.0
2012-08-31 11:30:00,72.85,72.88,72.73,72.77,42500.0,54.893,54.9157,54.8026,54.8328,42500.0
2012-08-31 12:00:00,72.77,72.84,72.51,72.63,50800.0,54.8328,54.8855,54.6369,54.7273,50800.0
2012-08-31 12:30:00,72.62,72.67,72.55,72.58,51300.0,54.7197,54.7574,54.667,54.6896,51300.0
2012-08-31 13:00:00,72.59,72.6,72.38,72.4,68300.0,54.6971,54.7047,54.5389,54.554,68300.0
2012-08-31 13:30:00,72.4,72.56,72.38,72.53,51700.0,54.554,54.6745,54.5389,54.6519,51700.0
2012-08-31 14:00:00,72.54,72.59,72.47,72.53,70300.0,54.6595,54.6971,54.6067,54.6519,70300.0
2012-08-31 14:30:00,72.53,72.61,72.46,72.48,67800.0,54.6519,54.7122,54.5992,54.6142,67800.0
2012-08-31 15:00:00,72.49,72.49,72.38,72.4,81400.0,54.6218,54.6218,54.5389,54.554,81400.0
2012-08-31 15:30:00,72.41,72.56,72.35,72.45,324000.0,54.5615,54.6745,54.5163,54.5916,324000.0
2012-09-04 09:30:00,71.9,72.0,70.9,71.08,398300.0,54.1772,54.2526,53.4237,53.5593,398300.0
2012-09-04 10:00:00,71.08,71.18,70.67,70.99,268900.0,53.5593,53.6347,53.2504,53.4915,268900.0
2012-09-04 10:30:00,70.99,71.09,70.82,70.88,156200.0,53.4915,53.5669,53.3634,53.4086,156200.0
2012-09-04 11:00:00,70.9,70.96,70.77,70.92,113000.0,53.4237,53.4689,53.3257,53.4388,113000.0
2012-09-04 11:30:00,70.93,70.93,70.8,70.8,71500.0,53.4463,53.4463,53.3484,53.3484,71500.0
2012-09-04 12:00:00,70.81,70.94,70.76,70.89,83600.0,53.3559,53.4538,53.3182,53.4162,83600.0
2012-09-04 12:30:00,70.89,71.07,70.88,71.06,60900.0,53.4162,53.5518,53.4086,53.5443,60900.0
2012-09-04 13:00:00,71.06,71.1,70.97,71.03,60900.0,53.5443,53.5744,53.4765,53.5217,60900.0
2012-09-04 13:30:00,71.03,71.06,70.9,70.97,75100.0,53.5217,53.5443,53.4237,53.4765,75100.0
2012-09-04 14:00:00,70.97,71.15,70.91,71.09,93300.0,53.4765,53.6121,53.4312,53.5669,93300.0
2012-09-04 14:30:00,71.09,71.52,71.09,71.38,157600.0,53.5669,53.8909,53.5669,53.7854,157600.0
2012-09-04 15:00:00,71.38,71.38,71.24,71.3,122500.0,53.7854,53.7854,53.6799,53.7251,122500.0
2012-09-04 15:30:00,71.3,71.33,71.03,71.06,311600.0,53.7251,53.7477,53.5217,53.5443,311600.0
2012-09-05 09:30:00,70.93,71.07,70.54,70.63,186000.0,53.4463,53.5518,53.1524,53.2203,186000.0
2012-09-05 10:00:00,70.62,70.85,70.52,70.53,175900.0,53.2127,53.386,53.1374,53.1449,175900.0
2012-09-05 10:30:00,70.55,70.65,70.05,70.07,222600.0,53.16,53.2353,52.7832,52.7983,222600.0
2012-09-05 11:00:00,70.06,70.17,70.05,70.15,187600.0,52.7908,52.8736,52.7832,52.8586,187600.0
2012-09-05 11:30:00,70.14,70.27,70.14,70.24,124100.0,52.851,52.949,52.851,52.9264,124100.0
2012-09-05 12:00:00,70.25,70.26,70.17,70.18,87900.0,52.9339,52.9415,52.8736,52.8812,87900.0
2012-09-05 12:30:00,70.19,70.2,70.01,70.01,108700.0,52.8887,52.8962,52.7531,52.7531,108700.0
2012-09-05 13:00:00,70.02,70.12,70.01,70.07,81800.0,52.7606,52.836,52.7531,52.7983,81800.0
2012-09-05 13:30:00,70.07,70.07,69.73,69.74,135200.0,52.7983,52.7983,52.5421,52.5496,135200.0
2012-09-05 14:00:00,69.73,69.89,69.7,69.88,127200.0,52.5421,52.6627,52.5195,52.6551,127200.0
2012-09-05 14:30:00,69.87,69.95,69.75,69.78,114300.0,52.6476,52.7079,52.5572,52.5798,114300.0
2012-09-05 15:00:00,69.79,70.02,69.78,70.01,142100.0,52.5873,52.7606,52.5798,52.7531,142100.0
2012-09-05 15:30:00,70.0,70.11,69.97,70.07,234900.0,52.7455,52.8284,52.7229,52.7983,234900.0
2012-09-06 09:30:00,70.58,70.89,70.43,70.74,232400.0,53.1826,53.4162,53.0696,53.3031,232400.0
2012-09-06 10:00:00,70.76,71.02,70.76,71.0,97300.0,53.3182,53.5141,53.3182,53.4991,97300.0
2012-09-06 10:30:00,71.01,71.23,70.99,71.23,93500.0,53.5066,53.6724,53.4915,53.6724,93500.0
2012-09-06 11:00:00,71.23,71.36,71.19,71.25,118700.0,53.6724,53.7703,53.6422,53.6874,118700.0
2012-09-06 11:30:00,71.26,71.36,71.17,71.21,81800.0,53.695,53.7703,53.6272,53.6573,81800.0
2012-09-06 12:00:00,71.2,71.6,71.2,71.51,146100.0,53.6498,53.9512,53.6498,53.8833,146100.0
2012-09-06 12:30:00,71.5,71.65,71.48,71.6,92900.0,53.8758,53.9888,53.8607,53.9512,92900.0
2012-09-06 13:00:00,71.59,71.66,71.59,71.62,55400.0,53.9436,53.9964,53.9436,53.9662,55400.0
2012-09-06 13:30:00,71.62,71.89,71.62,71.83,175000.0,53.9662,54.1697,53.9662,54.1245,175000.0
2012-09-06 14:00:00,71.83,71.89,71.78,71.83,84400.0,54.1245,54.1697,54.0868,54.1245,84400.0
2012-09-06 14:30:00,71.82,71.95,71.76,71.9,104800.0,54.1169,54.2149,54.0717,54.1772,104800.0
2012-09-06 15:00:00,71.9,71.9,71.76,71.88,99000.0,54.1772,54.1772,54.0717,54.1621,99000.0
2012-09-06 15:30:00,71.87,72.04,71.86,72.01,320300.0,54.1546,54.2827,54.1471,54.2601,320300.0
2012-09-07 09:30:00,71.69,72.15,71.69,71.77,178100.0,54.019,54.3656,54.019,54.0793,178100.0
2012-09-07 10:00:00,71.76,71.88,71.59,71.8,115300.0,54.0717,54.1621,53.9436,54.1019,115300.0
2012-09-07 10:30:00,71.8,71.9,71.76,71.83,127800.0,54.1019,54.1772,54.0717,54.1245,127800.0
2012-09-07 11:00:00,71.83,71.95,71.79,71.95,88300.0,54.1245,54.2149,54.0943,54.2149,88300.0
2012-09-07 11:30:00,71.96,71.97,71.85,71.91,44100.0,54.2224,54.23,54.1395,54.1847,44100.0
2012-09-07 12:00:00,71.9,71.94,71.86,71.86,51700.0,54.1772,54.2074,54.1471,54.1471,51700.0
2012-09-07 12:30:00,71.85,71.86,71.78,71.79,53700.0,54.1395,54.1471,54.0868,54.0943,53700.0
2012-09-07 13:00:00,71.8,71.87,71.77,71.84,51900.0,54.1019,54.1546,54.0793,54.132,51900.0
2012-09-07 13:30:00,71.85,71.85,71.75,71.78,47000.0,54.1395,54.1395,54.0642,54.0868,47000.0
2012-09-07 14:00:00,71.77,71.92,71.77,71.81,81000.0,54.0793,54.1923,54.0793,54.1094,81000.0
2012-09-07 14:30:00,71.82,71.88,71.68,71.86,129300.0,54.1169,54.1621,54.0114,54.1471,129300.0
2012-09-07 15:00:00,71.86,71.98,71.86,71.93,85100.0,54.1471,54.2375,54.1471,54.1998,85100.0
2012-09-07 15:30:00,71.93,71.95,71.85,71.93,124500.0,54.1998,54.2149,54.1395,54.1998,124500.0
2012-09-10 09:30:00,72.44,72.44,71.86,72.29,259100.0,54.5841,54.5841,54.1471,54.4711,259100.0
2012-09-10 10:00:00,72.28,72.58,72.28,72.53,161400.0,54.4635,54.6896,54.4635,54.6519,161400.0
2012-09-10 10:30:00,72.52,72.82,72.5,72.8,135400.0,54.6444,54.8704,54.6293,54.8554,135400.0
2012-09-10 11:00:00,72.8,72.87,72.75,72.84,118400.0,54.8554,54.9081,54.8177,54.8855,118400.0
2012-09-10 11:30:00,72.83,72.89,72.8,72.81,89400.0,54.878,54.9232,54.8554,54.8629,89400.0
2012-09-10 12:00:00,72.81,72.85,72.68,72.69,62000.0,54.8629,54.893,54.7649,54.7725,62000.0
2012-09-10 12:30:00,72.7,72.73,72.59,72.71,51200.0,54.78,54.8026,54.6971,54.7876,51200.0
2012-09-10 13:00:00,72.71,72.72,72.62,72.63,54200.0,54.7876,54.7951,54.7197,54.7273,54200.0
2012-09-10 13:30:00,72.63,72.64,72.46,72.51,69000.0,54.7273,54.7348,54.5992,54.6369,69000.0
2012-09-10 14:00:00,72.51,72.56,72.46,72.47,64700.0,54.6369,54.6745,54.5992,54.6067,64700.0
2012-09-10 14:30:00,72.48,72.71,72.47,72.61,102000.0,54.6142,54.7876,54.6067,54.7122,102000.0
2012-09-10 15:00:00,72.63,72.66,72.45,72.54,135000.0,54.7273,54.7499,54.5916,54.6595,135000.0
2012-09-10 15:30:00,72.54,72.56,72.36,72.41,229000.0,54.6595,54.6745,54.5238,54.5615,229000.0
2012-09-11 09:30:00,72.45,72.95,72.4,72.87,131800.0,54.5916,54.9684,54.554,54.9081,131800.0
2012-09-11 10:00:00,72.88,73.05,72.83,72.91,104700.0,54.9157,55.0437,54.878,54.9383,104700.0
2012-09-11 10:30:00,72.91,73.07,72.85,73.03,128500.0,54.9383,55.0588,54.893,55.0287,128500.0
2012-09-11 11:00:00,73.03,73.56,73.03,73.55,117700.0,55.0287,55.428,55.0287,55.4205,117700.0
2012-09-11 11:30:00,73.54,73.55,73.39,73.43,123200.0,55.413,55.4205,55.2999,55.3301,123200.0
2012-09-11 12:00:00,73.44,73.55,73.39,73.55,79500.0,55.3376,55.4205,55.2999,55.4205,79500.0
2012-09-11 12:30:00,73.55,73.6,73.51,73.56,75900.0,55.4205,55.4582,55.3904,55.428,75900.0
2012-09-11 13:00:00,73.56,73.74,73.54,73.7,73000.0,55.428,55.5637,55.413,55.5335,73000.0
2012-09-11 13:30:00,73.7,73.8,73.68,73.73,75500.0,55.5335,55.6089,55.5185,55.5561,75500.0
2012-09-11 14:00:00,73.74,73.81,73.67,73.78,77900.0,55.5637,55.6164,55.5109,55.5938,77900.0
2012-09-11 14:30:00,73.78,73.79,73.59,73.7,76700.0,55.5938,55.6013,55.4506,55.5335,76700.0
2012-09-11 15:00:00,73.68,73.76,73.62,73.64,114100.0,55.5185,55.5787,55.4732,55.4883,114100.0
2012-09-11 15:30:00,73.63,73.7,73.46,73.52,205600.0,55.4808,55.5335,55.3527,55.3979,205600.0
2012-09-12 09:30:00,73.39,73.98,73.39,73.52,125000.0,55.2999,55.7445,55.2999,55.3979,125000.0
2012-09-12 10:00:00,73.55,73.6,73.33,73.36,108100.0,55.4205,55.4582,55.2547,55.2773,108100.0
2012-09-12 10:30:00,73.33,73.53,73.28,73.48,89700.0,55.2547,55.4054,55.2171,55.3678,89700.0
2012-09-12 11:00:00,73.49,73.79,73.49,73.73,55800.0,55.3753,55.6013,55.3753,55.5561,55800.0
2012-09-12 11:30:00,73.73,73.82,73.73,73.79,63100.0,55.5561,55.6239,55.5561,55.6013,63100.0
2012-09-12 12:00:00,73.78,74.0,73.72,73.99,49100.0,55.5938,55.7596,55.5486,55.752,49100.0
2012-09-12 12:30:00,73.99,74.07,73.94,74.05,57600.0,55.752,55.8123,55.7144,55.7973,57600.0
2012-09-12 13:00:00,74.05,74.19,74.05,74.15,54800.0,55.7973,55.9027,55.7973,55.8726,54800.0
2012-09-12 13:30:00,74.16,74.17,73.99,74.0,59600.0,55.8801,55.8877,55.752,55.7596,59600.0
2012-09-12 14:00:00,74.02,74.07,73.93,74.01,46100.0,55.7746,55.8123,55.7068,55.7671,46100.0
2012-09-12 14:30:00,74.01,74.04,73.87,73.97,54900.0,55.7671,55.7897,55.6616,55.737,54900.0
2012-09-12 15:00:00,73.97,73.97,73.84,73.96,62000.0,55.737,55.737,55.639,55.7294,62000.0
2012-09-12 15:30:00,73.96,74.03,73.89,74.02,165900.0,55.7294,55.7822,55.6767,55.7746,165900.0
2012-09-13 09:30:00,74.26,74.26,73.38,73.41,94600.0,55.9555,55.9555,55.2924,55.315,94600.0
2012-09-13 10:00:00,73.4,73.59,73.27,73.3,144300.0,55.3075,55.4506,55.2095,55.2321,144300.0
2012-09-13 10:30:00,73.32,73.73,73.3,73.67,65000.0,55.2472,55.5561,55.2321,55.5109,65000.0
2012-09-13 11:00:00,73.69,73.89,73.68,73.85,59700.0,55.526,55.6767,55.5185,55.6466,59700.0
2012-09-13 11:30:00,73.84,73.89,73.73,73.8,45500.0,55.639,55.6767,55.5561,55.6089,45500.0
2012-09-13 12:00:00,73.79,73.8,73.64,73.72,36800.0,55.6013,55.6089,55.4883,55.5486,36800.0
2012-09-13 12:30:00,73.72,74.38,73.62,74.02,217100.0,55.5486,56.0459,55.4732,55.7746,217100.0
2012-09-13 13:00:00,74.03,74.31,73.91,74.31,89000.0,55.7822,55.9932,55.6918,55.9932,89000.0
2012-09-13 13:30:00,74.33,74.51,74.33,74.43,77000.0,56.0082,56.1439,56.0082,56.0836,77000.0
2012-09-13 14:00:00,74.43,74.9,74.39,74.77,148800.0,56.0836,56.4377,56.0534,56.3398,148800.0
2012-09-13 14:30:00,74.76,74.77,74.6,74.72,76200.0,56.3322,56.3398,56.2117,56.3021,76200.0
2012-09-13 15:00:00,74.71,74.74,74.5,74.55,100100.0,56.2946,56.3172,56.1363,56.174,100100.0
2012-09-13 15:30:00,74.57,74.64,74.4,74.54,244800.0,56.1891,56.2418,56.061,56.1665,244800.0
2012-09-14 09:30:00,74.48,74.73,74.31,74.61,207700.0,56.1213,56.3096,55.9932,56.2192,207700.0
2012-09-14 10:00:00,74.6,75.14,74.59,75.06,186800.0,56.2117,56.6186,56.2041,56.5583,186800.0
2012-09-14 10:30:00,75.08,75.13,74.88,74.92,104800.0,56.5734,56.611,56.4227,56.4528,104800.0
2012-09-14 11:00:00,74.91,74.95,74.75,74.88,95500.0,56.4453,56.4754,56.3247,56.4227,95500.0
2012-09-14 11:30:00,74.91,74.94,74.54,74.61,90300.0,56.4453,56.4679,56.1665,56.2192,90300.0
2012-09-14 12:00:00,74.61,74.89,74.61,74.85,43000.0,56.2192,56.4302,56.2192,56.4001,43000.0
2012-09-14 12:30:00,74.84,74.9,74.81,74.89,46700.0,56.3925,56.4377,56.3699,56.4302,46700.0
2012-09-14 13:00:00,74.88,74.88,74.58,74.59,58200.0,56.4227,56.4227,56.1966,56.2041,58200.0
2012-09-14 13:30:00,74.59,74.77,74.58,74.77,70600.0,56.2041,56.3398,56.1966,56.3398,70600.0
2012-09-14 14:00:00,74.78,74.83,74.7,74.79,56400.0,56.3473,56.385,56.287,56.3549,56400.0
2012-09-14 14:30:00,74.78,74.83,74.68,74.79,62600.0,56.3473,56.385,56.272,56.3549,62600.0
2012-09-14 15:00:00,74.79,74.8,74.52,74.62,75000.0,56.3549,56.3624,56.1514,56.2268,75000.0
2012-09-14 15:30:00,74.61,74.7,74.49,74.69,200500.0,56.2192,56.287,56.1288,56.2795,200500.0
2012-09-17 09:30:00,74.5,74.59,73.9,73.95,136300.0,56.1363,56.2041,55.6842,55.7219,136300.0
2012-09-17 10:00:00,73.95,74.05,73.89,74.01,112700.0,55.7219,55.7973,55.6767,55.7671,112700.0
2012-09-17 10:30:00,74.03,74.08,73.93,74.07,62500.0,55.7822,55.8199,55.7068,55.8123,62500.0
2012-09-17 11:00:00,74.07,74.12,73.99,74.08,50800.0,55.8123,55.85,55.752,55.8199,50800.0
2012-09-17 11:30:00,74.07,74.17,74.05,74.15,56900.0,55.8123,55.8877,55.7973,55.8726,56900.0
2012-09-17 12:00:00,74.16,74.22,74.07,74.16,37400.0,55.8801,55.9254,55.8123,55.8801,37400.0
2012-09-17 12:30:00,74.14,74.3,74.14,74.25,27300.0,55.8651,55.9856,55.8651,55.948,27300.0
2012-09-17 13:00:00,74.26,74.35,74.21,74.35,29400.0,55.9555,56.0233,55.9178,56.0233,29400.0
2012-09-17 13:30:00,74.34,74.35,74.21,74.29,43400.0,56.0158,56.0233,55.9178,55.9781,43400.0
2012-09-17 14:00:00,74.29,74.32,74.16,74.23,67200.0,55.9781,56.0007,55.8801,55.9329,67200.0
2012-09-17 14:30:00,74.23,74.25,74.1,74.16,48100.0,55.9329,55.948,55.8349,55.8801,48100.0
2012-09-17 15:00:00,74.16,74.2,74.05,74.05,58400.0,55.8801,55.9103,55.7973,55.7973,58400.0
2012-09-17 15:30:00,74.06,74.25,74.05,74.23,170000.0,55.8048,55.948,55.7973,55.9329,170000.0
2012-09-18 09:30:00,74.2,74.3,73.31,73.39,187100.0,55.9103,55.9856,55.2397,55.2999,187100.0
2012-09-18 10:00:00,73.39,73.51,73.34,73.37,149400.0,55.2999,55.3904,55.2623,55.2849,149400.0
2012-09-18 10:30:00,73.38,73.41,72.99,73.06,233100.0,55.2924,55.315,54.9985,55.0513,233100.0
2012-09-18 11:00:00,73.06,73.32,72.97,73.32,149400.0,55.0513,55.2472,54.9835,55.2472,149400.0
2012-09-18 11:30:00,73.31,73.45,73.25,73.4,46900.0,55.2397,55.3451,55.1944,55.3075,46900.0
2012-09-18 12:00:00,73.41,73.5,73.35,73.37,48200.0,55.315,55.3828,55.2698,55.2849,48200.0
2012-09-18 12:30:00,73.38,73.56,73.29,73.53,66700.0,55.2924,55.428,55.2246,55.4054,66700.0
2012-09-18 13:00:00,73.52,73.64,73.49,73.61,80300.0,55.3979,55.4883,55.3753,55.4657,80300.0
2012-09-18 13:30:00,73.6,73.66,73.58,73.66,46600.0,55.4582,55.5034,55.4431,55.5034,46600.0
2012-09-18 14:00:00,73.66,73.81,73.65,73.79,108100.0,55.5034,55.6164,55.4959,55.6013,108100.0
2012-09-18 14:30:00,73.8,73.84,73.72,73.82,49000.0,55.6089,55.639,55.5486,55.6239,49000.0
2012-09-18 15:00:00,73.81,74.03,73.79,74.02,106700.0,55.6164,55.7822,55.6013,55.7746,106700.0
2012-09-18 15:30:00,74.02,74.09,73.87,73.95,149700.0,55.7746,55.8274,55.6616,55.7219,149700.0
2012-09-19 09:30:00,72.52,72.84,71.86,72.15,377800.0,54.6444,54.8855,54.1471,54.3656,377800.0
2012-09-19 10:00:00,72.15,72.62,72.14,72.21,195200.0,54.3656,54.7197,54.3581,54.4108,195200.0
2012-09-19 10:30:00,72.2,72.35,71.99,72.29,135300.0,54.4033,54.5163,54.245,54.4711,135300.0
2012-09-19 11:00:00,72.27,73.21,72.23,72.97,249700.0,54.456,55.1643,54.4259,54.9835,249700.0
2012-09-19 11:30:00,72.96,73.37,72.84,73.32,186700.0,54.9759,55.2849,54.8855,55.2472,186700.0
2012-09-19 12:00:00,73.33,73.38,73.19,73.36,78400.0,55.2547,55.2924,55.1492,55.2773,78400.0
2012-09-19 12:30:00,73.37,73.39,73.07,73.16,63500.0,55.2849,55.2999,55.0588,55.1266,63500.0
2012-09-19 13:00:00,73.15,73.19,73.11,73.14,58900.0,55.1191,55.1492,55.089,55.1116,58900.0
2012-09-19 13:30:00,73.14,73.17,73.04,73.11,54500.0,55.1116,55.1342,55.0362,55.089,54500.0
2012-09-19 14:00:00,73.11,73.23,73.11,73.15,72800.0,55.089,55.1794,55.089,55.1191,72800.0
2012-09-19 14:30:00,73.15,73.22,72.98,72.99,99600.0,55.1191,55.1718,54.991,54.9985,99600.0
2012-09-19 15:00:00,73.0,73.0,72.81,72.84,114500.0,55.0061,55.0061,54.8629,54.8855,114500.0
2012-09-19 15:30:00,72.84,72.91,72.69,72.7,276800.0,54.8855,54.9383,54.7725,54.78,276800.0
2012-09-20 09:30:00,68.05,68.45,67.6,67.8,1837700.0,51.2762,51.5776,50.9371,51.0878,1837700.0
2012-09-20 10:00:00,67.79,67.87,67.06,67.55,1030800.0,51.0803,51.1406,50.5302,50.8995,1030800.0
2012-09-20 10:30:00,67.54,67.89,67.04,67.09,764800.0,50.8919,51.1556,50.5152,50.5528,764800.0
2012-09-20 11:00:00,67.09,67.2,65.64,65.95,1718800.0,50.5528,50.6357,49.4603,49.6938,1718800.0
2012-09-20 11:30:00,65.97,66.24,65.58,66.18,879700.0,49.7089,49.9124,49.415,49.8671,879700.0
2012-09-20 12:00:00,66.18,66.5,66.18,66.25,512800.0,49.8671,50.1083,49.8671,49.9199,512800.0
2012-09-20 12:30:00,66.24,66.26,65.92,66.09,357100.0,49.9124,49.9274,49.6712,49.7993,357100.0
2012-09-20 13:00:00,66.09,66.2,66.01,66.02,292800.0,49.7993,49.8822,49.7391,49.7466,292800.0
2012-09-20 13:30:00,66.02,66.05,65.62,65.62,419200.0,49.7466,49.7692,49.4452,49.4452,419200.0
2012-09-20 14:00:00,65.62,66.1,65.61,66.01,653800.0,49.4452,49.8069,49.4376,49.7391,653800.0
2012-09-20 14:30:00,66.0,66.29,65.94,65.98,752000.0,49.7315,49.95,49.6863,49.7164,752000.0
2012-09-20 15:00:00,65.95,66.62,65.91,66.57,896600.0,49.6938,50.1987,49.6637,50.161,896600.0
2012-09-20 15:30:00,66.56,66.59,65.91,66.09,1274100.0,50.1535,50.1761,49.6637,49.7993,1274100.0
2012-09-21 09:30:00,66.48,66.48,65.51,65.51,948000.0,50.0932,50.0932,49.3623,49.3623,948000.0
2012-09-21 10:00:00,65.51,66.0,65.49,65.84,548500.0,49.3623,49.7315,49.3472,49.611,548500.0
2012-09-21 10:30:00,65.85,65.9,65.64,65.88,438200.0,49.6185,49.6562,49.4603,49.6411,438200.0
2012-09-21 11:00:00,65.89,65.95,65.66,65.72,358800.0,49.6486,49.6938,49.4753,49.5205,358800.0
2012-09-21 11:30:00,65.72,65.85,65.69,65.74,317800.0,49.5205,49.6185,49.4979,49.5356,317800.0
2012-09-21 12:00:00,65.75,65.76,65.68,65.75,290000.0,49.5431,49.5507,49.4904,49.5431,290000.0
2012-09-21 12:30:00,65.75,65.76,65.55,65.64,272300.0,49.5431,49.5507,49.3924,49.4603,272300.0
2012-09-21 13:00:00,65.64,65.65,65.55,65.56,257100.0,49.4603,49.4678,49.3924,49.4,257100.0
2012-09-21 13:30:00,65.56,65.6,65.35,65.41,502200.0,49.4,49.4301,49.2417,49.2869,502200.0
2012-09-21 14:00:00,65.42,65.45,65.27,65.29,439800.0,49.2945,49.3171,49.1815,49.1965,439800.0
2012-09-21 14:30:00,65.28,65.34,65.16,65.16,364500.0,49.189,49.2342,49.0986,49.0986,364500.0
2012-09-21 15:00:00,65.16,65.22,65.01,65.03,488600.0,49.0986,49.1438,48.9855,49.0006,488600.0
2012-09-21 15:30:00,65.02,65.18,64.95,65.0,1093900.0,48.9931,49.1136,48.9403,48.978,1093900.0
2012-09-24 09:30:00,65.09,66.0,64.94,65.77,481200.0,49.0458,49.7315,48.9328,49.5582,481200.0
2012-09-24 10:00:00,65.76,65.8,65.55,65.75,415800.0,49.5507,49.5808,49.3924,49.5431,415800.0
2012-09-24 10:30:00,65.73,65.91,65.72,65.83,231500.0,49.5281,49.6637,49.5205,49.6034,231500.0
2012-09-24 11:00:00,65.84,65.97,65.35,65.91,339200.0,49.611,49.7089,49.2417,49.6637,339200.0
2012-09-24 11:30:00,65.91,65.99,65.85,65.99,199200.0,49.6637,49.724,49.6185,49.724,199200.0
2012-09-24 12:00:00,65.98,66.14,65.94,66.07,225700.0,49.7164,49.837,49.6863,49.7843,225700.0
2012-09-24 12:30:00,66.08,66.25,66.03,66.25,173800.0,49.7918,49.9199,49.7541,49.9199,173800.0
2012-09-24 13:00:00,66.25,66.38,66.21,66.31,141200.0,49.9199,50.0178,49.8898,49.9651,141200.0
2012-09-24 13:30:00,66.32,66.35,66.15,66.19,143500.0,49.9726,49.9952,49.8445,49.8747,143500.0
2012-09-24 14:00:00,66.2,66.28,66.17,66.21,153700.0,49.8822,49.9425,49.8596,49.8898,153700.0
2012-09-24 14:30:00,66.22,66.42,66.21,66.31,206600.0,49.8973,50.048,49.8898,49.9651,206600.0
2012-09-24 15:00:00,66.32,66.5,66.29,66.49,197800.0,49.9726,50.1083,49.95,50.1007,197800.0
2012-09-24 15:30:00,66.49,66.49,66.27,66.28,418200.0,50.1007,50.1007,49.935,49.9425,418200.0
2012-09-25 09:30:00,66.51,66.51,66.03,66.12,243700.0,50.1158,50.1158,49.7541,49.8219,243700.0
2012-09-25 10:00:00,66.15,66.39,66.02,66.05,156400.0,49.8445,50.0254,49.7466,49.7692,156400.0
2012-09-25 10:30:00,66.04,66.2,65.95,66.2,230700.0,49.7617,49.8822,49.6938,49.8822,230700.0
2012-09-25 11:00:00,66.2,66.2,65.96,65.97,160400.0,49.8822,49.8822,49.7014,49.7089,160400.0
2012-09-25 11:30:00,65.96,66.03,65.9,65.92,120200.0,49.7014,49.7541,49.6562,49.6712,120200.0
2012-09-25 12:00:00,65.91,65.95,65.85,65.88,115500.0,49.6637,49.6938,49.6185,49.6411,115500.0
2012-09-25 12:30:00,65.88,65.91,65.56,65.68,146000.0,49.6411,49.6637,49.4,49.4904,146000.0
2012-09-25 13:00:00,65.68,65.72,65.64,65.71,102800.0,49.4904,49.5205,49.4603,49.513,102800.0
2012-09-25 13:30:00,65.72,65.85,65.6,65.62,117900.0,49.5205,49.6185,49.4301,49.4452,117900.0
2012-09-25 14:00:00,65.61,65.66,65.45,65.53,169200.0,49.4376,49.4753,49.3171,49.3774,169200.0
2012-09-25 14:30:00,65.53,65.64,65.46,65.53,212600.0,49.3774,49.4603,49.3246,49.3774,212600.0
2012-09-25 15:00:00,65.52,65.59,65.2,65.36,249500.0,49.3698,49.4226,49.1287,49.2493,249500.0
2012-09-25 15:30:00,65.36,65.41,65.08,65.1,480100.0,49.2493,49.2869,49.0383,49.0534,480100.0
2012-09-26 09:30:00,64.81,65.09,64.43,64.65,543700.0,48.8348,49.0458,48.5485,48.7143,543700.0
2012-09-26 10:00:00,64.62,64.89,64.58,64.81,248400.0,48.6917,48.8951,48.6615,48.8348,248400.0
2012-09-26 10:30:00,64.82,64.97,64.61,64.61,276700.0,48.8424,48.9554,48.6841,48.6841,276700.0
2012-09-26 11:00:00,64.61,64.74,64.42,64.45,271900.0,48.6841,48.7821,48.541,48.5636,271900.0
2012-09-26 11:30:00,64.46,64.67,64.4,64.56,149400.0,48.5711,48.7294,48.5259,48.6465,149400.0
2012-09-26 12:00:00,64.54,64.66,64.38,64.43,166900.0,48.6314,48.7218,48.5108,48.5485,166900.0
2012-09-26 12:30:00,64.42,64.55,64.35,64.41,171100.0,48.541,48.6389,48.4882,48.5334,171100.0
2012-09-26 13:00:00,64.4,64.67,64.35,64.65,198500.0,48.5259,48.7294,48.4882,48.7143,198500.0
2012-09-26 13:30:00,64.63,64.67,64.43,64.45,162900.0,48.6992,48.7294,48.5485,48.5636,162900.0
2012-09-26 14:00:00,64.45,64.75,64.44,64.66,142200.0,48.5636,48.7896,48.556,48.7218,142200.0
2012-09-26 14:30:00,64.65,64.68,64.57,64.65,121100.0,48.7143,48.7369,48.654,48.7143,121100.0
2012-09-26 15:00:00,64.65,64.72,64.61,64.61,189000.0,48.7143,48.767,48.6841,48.6841,189000.0
2012-09-26 15:30:00,64.61,64.66,64.5,64.58,435400.0,48.6841,48.7218,48.6013,48.6615,435400.0
2012-09-27 09:30:00,65.03,65.14,64.62,64.66,222400.0,49.0006,49.0835,48.6917,48.7218,222400.0
2012-09-27 10:00:00,64.64,64.73,64.47,64.65,255100.0,48.7067,48.7746,48.5786,48.7143,255100.0
2012-09-27 10:30:00,64.66,64.7,64.3,64.62,310000.0,48.7218,48.752,48.4506,48.6917,310000.0
2012-09-27 11:00:00,64.62,64.68,64.45,64.53,128900.0,48.6917,48.7369,48.5636,48.6239,128900.0
2012-09-27 11:30:00,64.52,64.72,64.44,64.7,173300.0,48.6163,48.767,48.556,48.752,173300.0
2012-09-27 12:00:00,64.7,64.8,64.59,64.7,147200.0,48.752,48.8273,48.6691,48.752,147200.0
2012-09-27 12:30:00,64.69,64.72,64.54,64.55,131100.0,48.7444,48.767,48.6314,48.6389,131100.0
2012-09-27 13:00:00,64.56,64.59,64.49,64.51,131000.0,48.6465,48.6691,48.5937,48.6088,131000.0
2012-09-27 13:30:00,64.51,64.57,64.37,64.4,191400.0,48.6088,48.654,48.5033,48.5259,191400.0
2012-09-27 14:00:00,64.4,64.43,64.34,64.41,216800.0,48.5259,48.5485,48.4807,48.5334,216800.0
2012-09-27 14:30:00,64.42,64.44,64.34,64.35,233200.0,48.541,48.556,48.4807,48.4882,233200.0
2012-09-27 15:00:00,64.35,64.36,64.26,64.26,222700.0,48.4882,48.4958,48.4204,48.4204,222700.0
2012-09-27 15:30:00,64.27,64.3,64.15,64.17,542000.0,48.4279,48.4506,48.3375,48.3526,542000.0
2012-09-28 09:30:00,64.01,64.03,63.25,63.54,507700.0,48.232,48.2471,47.6594,47.8779,507700.0
2012-09-28 10:00:00,63.54,63.99,63.52,63.85,361200.0,47.8779,48.217,47.8628,48.1115,361200.0
2012-09-28 10:30:00,63.85,63.88,63.73,63.81,163300.0,48.1115,48.1341,48.0211,48.0813,163300.0
2012-09-28 11:00:00,63.81,63.85,63.71,63.72,169500.0,48.0813,48.1115,48.006,48.0135,169500.0
2012-09-28 11:30:00,63.72,63.82,63.57,63.65,186300.0,48.0135,48.0889,47.9005,47.9608,186300.0
2012-09-28 12:00:00,63.64,63.85,63.6,63.67,285900.0,47.9532,48.1115,47.9231,47.9758,285900.0
2012-09-28 12:30:00,63.66,63.73,63.53,63.59,104100.0,47.9683,48.0211,47.8704,47.9156,104100.0
2012-09-28 13:00:00,63.6,63.69,63.5,63.63,242500.0,47.9231,47.9909,47.8477,47.9457,242500.0
2012-09-28 13:30:00,63.64,63.96,63.64,63.78,337400.0,47.9532,48.1944,47.9532,48.0587,337400.0
2012-09-28 14:00:00,63.79,63.81,63.58,63.6,106500.0,48.0663,48.0813,47.908,47.9231,106500.0
2012-09-28 14:30:00,63.6,63.65,63.52,63.58,146400.0,47.9231,47.9608,47.8628,47.908,146400.0
2012-09-28 15:00:00,63.57,63.62,63.5,63.53,152500.0,47.9005,47.9382,47.8477,47.8704,152500.0
2012-09-28 15:30:00,63.53,63.85,63.5,63.64,665200.0,47.8704,48.1115,47.8477,47.9532,665200.0
2012-10-01 09:30:00,64.01,64.18,63.78,64.04,445700.0,48.232,48.3601,48.0587,48.2546,445700.0
2012-10-01 10:00:00,64.07,64.44,64.07,64.35,403800.0,48.2772,48.556,48.2772,48.4882,403800.0
2012-10-01 10:30:00,64.35,64.44,64.25,64.3,304600.0,48.4882,48.556,48.4129,48.4506,304600.0
2012-10-01 11:00:00,64.3,64.54,64.29,64.46,412800.0,48.4506,48.6314,48.443,48.5711,412800.0
2012-10-01 11:30:00,64.49,64.8,64.44,64.66,384500.0,48.5937,48.8273,48.556,48.7218,384500.0
2012-10-01 12:00:00,64.65,64.84,64.52,64.77,221700.0,48.7143,48.8574,48.6163,48.8047,221700.0
2012-10-01 12:30:00,64.76,64.8,64.57,64.66,276300.0,48.7972,48.8273,48.654,48.7218,276300.0
2012-10-01 13:00:00,64.67,64.69,64.49,64.62,209200.0,48.7294,48.7444,48.5937,48.6917,209200.0
2012-10-01 13:30:00,64.62,64.67,64.52,64.64,195700.0,48.6917,48.7294,48.6163,48.7067,195700.0
2012-10-01 14:00:00,64.63,64.72,64.51,64.54,160300.0,48.6992,48.767,48.6088,48.6314,160300.0
2012-10-01 14:30:00,64.54,64.57,64.47,64.55,171900.0,48.6314,48.654,48.5786,48.6389,171900.0
2012-10-01 15:00:00,64.54,64.55,64.25,64.44,276900.0,48.6314,48.6389,48.4129,48.556,276900.0
2012-10-01 15:30:00,64.44,64.54,64.32,64.44,512800.0,48.556,48.6314,48.4656,48.556,512800.0
2012-10-02 09:30:00,65.23,65.5,64.48,64.55,477600.0,49.1513,49.3548,48.5862,48.6389,477600.0
2012-10-02 10:00:00,64.56,64.67,64.45,64.54,290700.0,48.6465,48.7294,48.5636,48.6314,290700.0
2012-10-02 10:30:00,64.56,64.72,64.54,64.6,309500.0,48.6465,48.767,48.6314,48.6766,309500.0
2012-10-02 11:00:00,64.59,64.61,64.38,64.4,208100.0,48.6691,48.6841,48.5108,48.5259,208100.0
2012-10-02 11:30:00,64.39,64.55,64.23,64.32,156000.0,48.5184,48.6389,48.3978,48.4656,156000.0
2012-10-02 12:00:00,64.32,64.42,64.27,64.39,151800.0,48.4656,48.541,48.4279,48.5184,151800.0
2012-10-02 12:30:00,64.39,64.5,64.3,64.35,160100.0,48.5184,48.6013,48.4506,48.4882,160100.0
2012-10-02 13:00:00,64.36,64.41,64.31,64.38,127600.0,48.4958,48.5334,48.4581,48.5108,127600.0
2012-10-02 13:30:00,64.38,64.75,64.37,64.64,279600.0,48.5108,48.7896,48.5033,48.7067,279600.0
2012-10-02 14:00:00,64.63,64.7,64.58,64.65,223100.0,48.6992,48.752,48.6615,48.7143,223100.0
2012-10-02 14:30:00,64.65,64.73,64.6,64.65,230200.0,48.7143,48.7746,48.6766,48.7143,230200.0
2012-10-02 15:00:00,64.64,64.75,64.58,64.75,257800.0,48.7067,48.7896,48.6615,48.7896,257800.0
2012-10-02 15:30:00,64.74,65.01,64.69,64.99,621000.0,48.7821,48.9855,48.7444,48.9705,621000.0
2012-10-03 09:30:00,65.51,65.92,64.8,64.85,394400.0,49.3623,49.6712,48.8273,48.865,394400.0
2012-10-03 10:00:00,64.86,65.25,64.78,65.03,374400.0,48.8725,49.1664,48.8122,49.0006,374400.0
2012-10-03 10:30:00,65.03,65.19,64.98,65.18,174300.0,49.0006,49.1212,48.9629,49.1136,174300.0
2012-10-03 11:00:00,65.17,65.48,65.15,65.46,211800.0,49.1061,49.3397,49.091,49.3246,211800.0
2012-10-03 11:30:00,65.45,65.72,65.42,65.64,162900.0,49.3171,49.5205,49.2945,49.4603,162900.0
2012-10-03 12:00:00,65.64,65.75,65.58,65.75,152700.0,49.4603,49.5431,49.415,49.5431,152700.0
2012-10-03 12:30:00,65.74,65.8,65.69,65.78,232900.0,49.5356,49.5808,49.4979,49.5657,232900.0
2012-10-03 13:00:00,65.77,65.8,65.7,65.78,137400.0,49.5582,49.5808,49.5055,49.5657,137400.0
2012-10-03 13:30:00,65.78,65.78,65.43,65.48,185900.0,49.5657,49.5657,49.302,49.3397,185900.0
2012-10-03 14:00:00,65.49,65.56,65.3,65.47,186800.0,49.3472,49.4,49.2041,49.3322,186800.0
2012-10-03 14:30:00,65.47,65.57,65.42,65.47,171700.0,49.3322,49.4075,49.2945,49.3322,171700.0
2012-10-03 15:00:00,65.48,65.68,65.4,65.64,177800.0,49.3397,49.4904,49.2794,49.4603,177800.0
2012-10-03 15:30:00,65.64,65.66,65.49,65.63,423500.0,49.4603,49.4753,49.3472,49.4527,423500.0
2012-10-04 09:30:00,65.86,66.05,65.66,65.84,271900.0,49.626,49.7692,49.4753,49.611,271900.0
2012-10-04 10:00:00,65.84,66.31,65.78,66.11,255300.0,49.611,49.9651,49.5657,49.8144,255300.0
2012-10-04 10:30:00,66.11,66.16,65.87,65.91,169200.0,49.8144,49.8521,49.6336,49.6637,169200.0
2012-10-04 11:00:00,65.9,65.94,65.8,65.86,158700.0,49.6562,49.6863,49.5808,49.626,158700.0
2012-10-04 11:30:00,65.87,66.06,65.81,65.93,92900.0,49.6336,49.7767,49.5884,49.6788,92900.0
2012-10-04 12:00:00,65.92,66.12,65.91,66.0,91400.0,49.6712,49.8219,49.6637,49.7315,91400.0
2012-10-04 12:30:00,66.03,66.15,66.01,66.15,67400.0,49.7541,49.8445,49.7391,49.8445,67400.0
2012-10-04 13:00:00,66.14,66.23,66.13,66.2,85200.0,49.837,49.9048,49.8295,49.8822,85200.0
2012-10-04 13:30:00,66.21,66.3,66.16,66.2,121200.0,49.8898,49.9576,49.8521,49.8822,121200.0
2012-10-04 14:00:00,66.2,66.21,66.02,66.06,124700.0,49.8822,49.8898,49.7466,49.7767,124700.0
2012-10-04 14:30:00,66.07,66.14,66.01,66.1,116800.0,49.7843,49.837,49.7391,49.8069,116800.0
2012-10-04 15:00:00,66.09,66.13,66.0,66.02,178900.0,49.7993,49.8295,49.7315,49.7466,178900.0
2012-10-04 15:30:00,66.03,66.19,65.97,66.18,393000.0,49.7541,49.8747,49.7089,49.8671,393000.0
2012-10-05 09:30:00,66.54,66.85,66.41,66.58,279700.0,50.1384,50.372,50.0405,50.1686,279700.0
2012-10-05 10:00:00,66.58,66.78,66.41,66.73,109300.0,50.1686,50.3193,50.0405,50.2816,109300.0
2012-10-05 10:30:00,66.73,66.86,66.59,66.82,174400.0,50.2816,50.3795,50.1761,50.3494,174400.0
2012-10-05 11:00:00,66.83,66.94,66.8,66.86,141700.0,50.3569,50.4398,50.3343,50.3795,141700.0
2012-10-05 11:30:00,66.85,67.0,66.85,66.94,111100.0,50.372,50.485,50.372,50.4398,111100.0
2012-10-05 12:00:00,66.95,66.95,66.87,66.93,88100.0,50.4473,50.4473,50.3871,50.4323,88100.0
2012-10-05 12:30:00,66.93,66.95,66.84,66.88,116500.0,50.4323,50.4473,50.3645,50.3946,116500.0
2012-10-05 13:00:00,66.88,66.92,66.86,66.9,159000.0,50.3946,50.4247,50.3795,50.4097,159000.0
2012-10-05 13:30:00,66.9,66.93,66.87,66.89,104200.0,50.4097,50.4323,50.3871,50.4021,104200.0
2012-10-05 14:00:00,66.89,66.95,66.86,66.86,116000.0,50.4021,50.4473,50.3795,50.3795,116000.0
2012-10-05 14:30:00,66.86,66.95,66.86,66.87,202400.0,50.3795,50.4473,50.3795,50.3871,202400.0
2012-10-05 15:00:00,66.88,66.91,66.71,66.89,194100.0,50.3946,50.4172,50.2665,50.4021,194100.0
2012-10-05 15:30:00,66.88,66.92,66.62,66.9,406100.0,50.3946,50.4247,50.1987,50.4097,406100.0
2012-10-08 09:30:00,66.56,66.99,66.5,66.97,126000.0,50.1535,50.4775,50.1083,50.4624,126000.0
2012-10-08 10:00:00,66.97,67.17,66.88,66.91,136600.0,50.4624,50.6131,50.3946,50.4172,136600.0
2012-10-08 10:30:00,66.89,67.22,66.79,67.2,105200.0,50.4021,50.6508,50.3268,50.6357,105200.0
2012-10-08 11:00:00,67.2,67.27,67.12,67.15,100700.0,50.6357,50.6885,50.5754,50.5981,100700.0
2012-10-08 11:30:00,67.15,67.19,67.05,67.12,66300.0,50.5981,50.6282,50.5227,50.5754,66300.0
2012-10-08 12:00:00,67.11,67.2,67.09,67.2,88300.0,50.5679,50.6357,50.5528,50.6357,88300.0
2012-10-08 12:30:00,67.19,67.29,67.18,67.29,92000.0,50.6282,50.7035,50.6207,50.7035,92000.0
2012-10-08 13:00:00,67.28,67.34,67.18,67.33,73500.0,50.696,50.7412,50.6207,50.7337,73500.0
2012-10-08 13:30:00,67.33,67.35,67.25,67.3,93000.0,50.7337,50.7488,50.6734,50.7111,93000.0
2012-10-08 14:00:00,67.31,67.35,67.27,67.34,81100.0,50.7186,50.7488,50.6885,50.7412,81100.0
2012-10-08 14:30:00,67.35,67.41,67.29,67.38,100600.0,50.7488,50.794,50.7035,50.7714,100600.0
2012-10-08 15:00:00,67.38,67.4,67.27,67.27,124500.0,50.7714,50.7864,50.6885,50.6885,124500.0
2012-10-08 15:30:00,67.27,67.36,67.27,67.29,305300.0,50.6885,50.7563,50.6885,50.7035,305300.0
2012-10-09 09:30:00,67.25,67.5,67.05,67.19,101300.0,50.6734,50.8618,50.5227,50.6282,101300.0
2012-10-09 10:00:00,67.2,67.32,67.16,67.18,54000.0,50.6357,50.7261,50.6056,50.6207,54000.0
2012-10-09 10:30:00,67.16,67.22,66.78,66.85,141300.0,50.6056,50.6508,50.3193,50.372,141300.0
2012-10-09 11:00:00,66.85,66.86,66.51,66.52,122200.0,50.372,50.3795,50.1158,50.1233,122200.0
2012-10-09 11:30:00,66.51,66.82,66.5,66.77,101400.0,50.1158,50.3494,50.1083,50.3117,101400.0
2012-10-09 12:00:00,66.76,66.92,66.73,66.77,71300.0,50.3042,50.4247,50.2816,50.3117,71300.0
2012-10-09 12:30:00,66.77,66.9,66.73,66.85,112500.0,50.3117,50.4097,50.2816,50.372,112500.0
2012-10-09 13:00:00,66.85,66.95,66.76,66.81,123000.0,50.372,50.4473,50.3042,50.3419,123000.0
2012-10-09 13:30:00,66.81,66.88,66.68,66.71,123900.0,50.3419,50.3946,50.2439,50.2665,123900.0
2012-10-09 14:00:00,66.71,66.85,66.6,66.8,97300.0,50.2665,50.372,50.1836,50.3343,97300.0
2012-10-09 14:30:00,66.8,66.9,66.61,66.89,121000.0,50.3343,50.4097,50.1912,50.4021,121000.0
2012-10-09 15:00:00,66.89,66.91,66.73,66.79,173600.0,50.4021,50.4172,50.2816,50.3268,173600.0
2012-10-09 15:30:00,66.8,66.98,66.75,66.96,437400.0,50.3343,50.47,50.2966,50.4549,437400.0
2012-10-10 09:30:00,66.84,66.96,66.39,66.71,136000.0,50.3645,50.4549,50.0254,50.2665,136000.0
2012-10-10 10:00:00,66.72,67.08,66.58,67.08,107300.0,50.274,50.5453,50.1686,50.5453,107300.0
2012-10-10 10:30:00,67.07,67.13,66.78,66.79,95000.0,50.5378,50.583,50.3193,50.3268,95000.0
2012-10-10 11:00:00,66.78,66.8,66.54,66.56,85200.0,50.3193,50.3343,50.1384,50.1535,85200.0
2012-10-10 11:30:00,66.55,66.57,66.33,66.43,111900.0,50.1459,50.161,49.9802,50.0555,111900.0
2012-10-10 12:00:00,66.42,66.53,66.31,66.35,101500.0,50.048,50.1309,49.9651,49.9952,101500.0
2012-10-10 12:30:00,66.34,66.34,65.94,65.95,123700.0,49.9877,49.9877,49.6863,49.6938,123700.0
2012-10-10 13:00:00,65.97,66.18,65.92,66.13,59800.0,49.7089,49.8671,49.6712,49.8295,59800.0
2012-10-10 13:30:00,66.12,66.2,66.08,66.16,59500.0,49.8219,49.8822,49.7918,49.8521,59500.0
2012-10-10 14:00:00,66.16,66.36,66.16,66.3,73600.0,49.8521,50.0028,49.8521,49.9576,73600.0
2012-10-10 14:30:00,66.28,66.32,66.2,66.21,64400.0,49.9425,49.9726,49.8822,49.8898,64400.0
2012-10-10 15:00:00,66.22,66.42,66.22,66.37,137400.0,49.8973,50.048,49.8973,50.0103,137400.0
2012-10-10 15:30:00,66.36,66.42,66.28,66.4,259900.0,50.0028,50.048,49.9425,50.0329,259900.0
2012-10-11 09:30:00,66.44,66.8,66.3,66.3,172800.0,50.0631,50.3343,49.9576,49.9576,172800.0
2012-10-11 10:00:00,66.27,66.5,66.25,66.35,135600.0,49.935,50.1083,49.9199,49.9952,135600.0
2012-10-11 10:30:00,66.34,66.49,66.28,66.45,155200.0,49.9877,50.1007,49.9425,50.0706,155200.0
2012-10-11 11:00:00,66.46,66.54,66.44,66.52,128000.0,50.0781,50.1384,50.0631,50.1233,128000.0
2012-10-11 11:30:00,66.52,66.56,66.3,66.4,109100.0,50.1233,50.1535,49.9576,50.0329,109100.0
2012-10-11 12:00:00,66.4,66.43,66.29,66.42,104500.0,50.0329,50.0555,49.95,50.048,104500.0
2012-10-11 12:30:00,66.41,66.5,66.35,66.42,72800.0,50.0405,50.1083,49.9952,50.048,72800.0
2012-10-11 13:00:00,66.41,66.48,66.36,66.45,148700.0,50.0405,50.0932,50.0028,50.0706,148700.0
2012-10-11 13:30:00,66.45,66.46,66.18,66.26,78300.0,50.0706,50.0781,49.8671,49.9274,78300.0
2012-10-11 14:00:00,66.26,66.4,66.26,66.33,84300.0,49.9274,50.0329,49.9274,49.9802,84300.0
2012-10-11 14:30:00,66.33,66.35,66.18,66.27,92600.0,49.9802,49.9952,49.8671,49.935,92600.0
2012-10-11 15:00:00,66.27,66.35,66.24,66.31,141200.0,49.935,49.9952,49.9124,49.9651,141200.0
2012-10-11 15:30:00,66.31,66.34,65.95,65.97,497500.0,49.9651,49.9877,49.6938,49.7089,497500.0
2012-10-12 09:30:00,66.16,66.63,65.98,66.61,195700.0,49.8521,50.2062,49.7164,50.1912,195700.0
2012-10-12 10:00:00,66.64,66.72,66.25,66.32,98200.0,50.2138,50.274,49.9199,49.9726,98200.0
2012-10-12 10:30:00,66.33,66.56,66.23,66.48,129900.0,49.9802,50.1535,49.9048,50.0932,129900.0
2012-10-12 11:00:00,66.49,66.62,66.43,66.45,158400.0,50.1007,50.1987,50.0555,50.0706,158400.0
2012-10-12 11:30:00,66.44,66.45,66.33,66.34,167700.0,50.0631,50.0706,49.9802,49.9877,167700.0
2012-10-12 12:00:00,66.33,66.48,66.32,66.44,254300.0,49.9802,50.0932,49.9726,50.0631,254300.0
2012-10-12 12:30:00,66.45,66.65,66.44,66.65,67400.0,50.0706,50.2213,50.0631,50.2213,67400.0
2012-10-12 13:00:00,66.64,66.78,66.6,66.78,111700.0,50.2138,50.3193,50.1836,50.3193,111700.0
2012-10-12 13:30:00,66.79,67.05,66.78,67.04,166200.0,50.3268,50.5227,50.3193,50.5152,166200.0
2012-10-12 14:00:00,67.04,67.15,66.92,67.11,211400.0,50.5152,50.5981,50.4247,50.5679,211400.0
2012-10-12 14:30:00,67.1,67.37,67.09,67.34,175700.0,50.5604,50.7638,50.5528,50.7412,175700.0
2012-10-12 15:00:00,67.34,67.46,67.16,67.31,492000.0,50.7412,50.8316,50.6056,50.7186,492000.0
2012-10-12 15:30:00,67.31,67.36,67.17,67.29,389300.0,50.7186,50.7563,50.6131,50.7035,389300.0
2012-10-15 09:30:00,67.29,67.44,66.76,66.84,260100.0,50.7035,50.8166,50.3042,50.3645,260100.0
2012-10-15 10:00:00,66.82,67.1,66.75,66.9,150500.0,50.3494,50.5604,50.2966,50.4097,150500.0
2012-10-15 10:30:00,66.89,67.11,66.87,66.96,85900.0,50.4021,50.5679,50.3871,50.4549,85900.0
2012-10-15 11:00:00,66.95,67.25,66.94,67.2,114700.0,50.4473,50.6734,50.4398,50.6357,114700.0
2012-10-15 11:30:00,67.19,67.3,67.18,67.25,69000.0,50.6282,50.7111,50.6207,50.6734,69000.0
2012-10-15 12:00:00,67.24,67.35,67.21,67.35,68600.0,50.6659,50.7488,50.6433,50.7488,68600.0
2012-10-15 12:30:00,67.37,67.4,67.26,67.32,45300.0,50.7638,50.7864,50.6809,50.7261,45300.0
2012-10-15 13:00:00,67.32,67.46,67.31,67.36,43200.0,50.7261,50.8316,50.7186,50.7563,43200.0
2012-10-15 13:30:00,67.36,67.4,67.28,67.32,39500.0,50.7563,50.7864,50.696,50.7261,39500.0
2012-10-15 14:00:00,67.32,67.37,67.28,67.3,55100.0,50.7261,50.7638,50.696,50.7111,55100.0
2012-10-15 14:30:00,67.29,67.41,67.17,67.37,93000.0,50.7035,50.794,50.6131,50.7638,93000.0
2012-10-15 15:00:00,67.38,67.4,67.31,67.39,204100.0,50.7714,50.7864,50.7186,50.7789,204100.0
2012-10-15 15:30:00,67.4,67.67,67.35,67.6,308600.0,50.7864,50.9899,50.7488,50.9371,308600.0
2012-10-16 09:30:00,67.81,68.01,67.66,67.96,185100.0,51.0954,51.2461,50.9823,51.2084,185100.0
2012-10-16 10:00:00,67.95,67.99,67.72,67.75,100200.0,51.2009,51.231,51.0276,51.0502,100200.0
2012-10-16 10:30:00,67.76,67.93,67.75,67.8,94200.0,51.0577,51.1858,51.0502,51.0878,94200.0
2012-10-16 11:00:00,67.8,67.82,67.69,67.71,79300.0,51.0878,51.1029,51.0049,51.02,79300.0
2012-10-16 11:30:00,67.71,67.79,67.59,67.76,91800.0,51.02,51.0803,50.9296,51.0577,91800.0
2012-10-16 12:00:00,67.77,67.83,67.72,67.76,68100.0,51.0652,51.1104,51.0276,51.0577,68100.0
2012-10-16 12:30:00,67.76,67.84,67.75,67.77,59000.0,51.0577,51.118,51.0502,51.0652,59000.0
2012-10-16 13:00:00,67.77,68.0,67.77,68.0,80200.0,51.0652,51.2385,51.0652,51.2385,80200.0
2012-10-16 13:30:00,68.0,68.0,67.9,67.97,81100.0,51.2385,51.2385,51.1632,51.2159,81100.0
2012-10-16 14:00:00,67.96,67.97,67.77,67.87,87500.0,51.2084,51.2159,51.0652,51.1406,87500.0
2012-10-16 14:30:00,67.87,67.92,67.79,67.8,95100.0,51.1406,51.1783,51.0803,51.0878,95100.0
2012-10-16 15:00:00,67.8,67.81,67.66,67.72,190400.0,51.0878,51.0954,50.9823,51.0276,190400.0
2012-10-16 15:30:00,67.73,67.78,67.63,67.71,368900.0,51.0351,51.0728,50.9597,51.02,368900.0
2012-10-17 09:30:00,67.8,67.87,66.19,66.34,644300.0,51.0878,51.1406,49.8747,49.9877,644300.0
2012-10-17 10:00:00,66.3,66.76,66.29,66.64,512100.0,49.9576,50.3042,49.95,50.2138,512100.0
2012-10-17 10:30:00,66.65,66.69,66.45,66.49,111300.0,50.2213,50.2514,50.0706,50.1007,111300.0
2012-10-17 11:00:00,66.5,66.92,66.49,66.88,142100.0,50.1083,50.4247,50.1007,50.3946,142100.0
2012-10-17 11:30:00,66.88,67.04,66.83,67.0,130300.0,50.3946,50.5152,50.3569,50.485,130300.0
2012-10-17 12:00:00,66.99,67.11,66.91,66.92,121800.0,50.4775,50.5679,50.4172,50.4247,121800.0
2012-10-17 12:30:00,66.92,66.94,66.75,66.76,158300.0,50.4247,50.4398,50.2966,50.3042,158300.0
2012-10-17 13:00:00,66.75,67.02,66.73,67.0,165000.0,50.2966,50.5001,50.2816,50.485,165000.0
2012-10-17 13:30:00,67.0,67.12,66.84,66.86,154700.0,50.485,50.5754,50.3645,50.3795,154700.0
2012-10-17 14:00:00,66.86,66.97,66.84,66.95,108500.0,50.3795,50.4624,50.3645,50.4473,108500.0
2012-10-17 14:30:00,66.95,67.26,66.95,67.25,176200.0,50.4473,50.6809,50.4473,50.6734,176200.0
2012-10-17 15:00:00,67.25,67.39,67.15,67.28,191800.0,50.6734,50.7789,50.5981,50.696,191800.0
2012-10-17 15:30:00,67.27,67.4,67.14,67.21,385200.0,50.6885,50.7864,50.5905,50.6433,385200.0
2012-10-18 09:30:00,66.88,67.12,66.6,66.99,726200.0,50.3946,50.5754,50.1836,50.4775,726200.0
2012-10-18 10:00:00,66.99,67.27,66.65,66.67,511400.0,50.4775,50.6885,50.2213,50.2364,511400.0
2012-10-18 10:30:00,66.67,66.78,66.61,66.74,344400.0,50.2364,50.3193,50.1912,50.2891,344400.0
2012-10-18 11:00:00,66.74,67.19,66.72,67.1,884200.0,50.2891,50.6282,50.274,50.5604,884200.0
2012-10-18 11:30:00,67.11,67.12,66.97,67.06,172600.0,50.5679,50.5754,50.4624,50.5302,172600.0
2012-10-18 12:00:00,67.06,67.12,67.0,67.09,143100.0,50.5302,50.5754,50.485,50.5528,143100.0
2012-10-18 12:30:00,67.09,67.1,66.98,67.07,146800.0,50.5528,50.5604,50.47,50.5378,146800.0
2012-10-18 13:00:00,67.07,67.14,66.93,66.95,134800.0,50.5378,50.5905,50.4323,50.4473,134800.0
2012-10-18 13:30:00,66.95,67.07,66.9,66.95,98700.0,50.4473,50.5378,50.4097,50.4473,98700.0
2012-10-18 14:00:00,66.95,67.06,66.8,66.81,177600.0,50.4473,50.5302,50.3343,50.3419,177600.0
2012-10-18 14:30:00,66.8,66.87,66.65,66.8,171700.0,50.3343,50.3871,50.2213,50.3343,171700.0
2012-10-18 15:00:00,66.81,66.86,66.7,66.74,265400.0,50.3419,50.3795,50.259,50.2891,265400.0
2012-10-18 15:30:00,66.74,66.84,66.68,66.7,707100.0,50.2891,50.3645,50.2439,50.259,707100.0
2012-10-19 09:30:00,66.51,66.57,66.29,66.34,523500.0,50.1158,50.161,49.95,49.9877,523500.0
2012-10-19 10:00:00,66.32,66.38,66.16,66.18,224500.0,49.9726,50.0178,49.8521,49.8671,224500.0
2012-10-19 10:30:00,66.18,66.26,66.08,66.21,190300.0,49.8671,49.9274,49.7918,49.8898,190300.0
2012-10-19 11:00:00,66.21,66.23,66.01,66.14,172200.0,49.8898,49.9048,49.7391,49.837,172200.0
2012-10-19 11:30:00,66.13,66.2,65.92,66.03,237000.0,49.8295,49.8822,49.6712,49.7541,237000.0
2012-10-19 12:00:00,66.04,66.08,65.86,65.92,169700.0,49.7617,49.7918,49.626,49.6712,169700.0
2012-10-19 12:30:00,65.92,66.11,65.92,66.05,123500.0,49.6712,49.8144,49.6712,49.7692,123500.0
2012-10-19 13:00:00,66.05,66.4,66.03,66.26,233800.0,49.7692,50.0329,49.7541,49.9274,233800.0
2012-10-19 13:30:00,66.26,66.27,65.9,66.02,164700.0,49.9274,49.935,49.6562,49.7466,164700.0
2012-10-19 14:00:00,66.02,66.06,65.58,65.64,195800.0,49.7466,49.7767,49.415,49.4603,195800.0
2012-10-19 14:30:00,65.64,65.74,65.59,65.68,186300.0,49.4603,49.5356,49.4226,49.4904,186300.0
2012-10-19 15:00:00,65.68,65.91,65.55,65.81,300800.0,49.4904,49.6637,49.3924,49.5884,300800.0
2012-10-19 15:30:00,65.81,65.91,65.64,65.64,687200.0,49.5884,49.6637,49.4603,49.4603,687200.0
2012-10-22 09:30:00,65.64,66.38,65.55,66.36,324900.0,49.4603,50.0178,49.3924,50.0028,324900.0
2012-10-22 10:00:00,66.33,66.87,66.3,66.85,316400.0,49.9802,50.3871,49.9576,50.372,316400.0
2012-10-22 10:30:00,66.84,66.91,66.75,66.81,188500.0,50.3645,50.4172,50.2966,50.3419,188500.0
2012-10-22 11:00:00,66.8,66.97,66.75,66.86,251800.0,50.3343,50.4624,50.2966,50.3795,251800.0
2012-10-22 11:30:00,66.87,67.06,66.84,67.0,198500.0,50.3871,50.5302,50.3645,50.485,198500.0
2012-10-22 12:00:00,67.0,67.14,66.93,67.05,156200.0,50.485,50.5905,50.4323,50.5227,156200.0
2012-10-22 12:30:00,67.05,67.07,66.75,66.76,149400.0,50.5227,50.5378,50.2966,50.3042,149400.0
2012-10-22 13:00:00,66.76,66.83,66.4,66.43,149500.0,50.3042,50.3569,50.0329,50.0555,149500.0
2012-10-22 13:30:00,66.43,66.58,66.32,66.49,150400.0,50.0555,50.1686,49.9726,50.1007,150400.0
2012-10-22 14:00:00,66.49,66.56,66.37,66.49,146700.0,50.1007,50.1535,50.0103,50.1007,146700.0
2012-10-22 14:30:00,66.5,66.58,66.38,66.47,155700.0,50.1083,50.1686,50.0178,50.0857,155700.0
2012-10-22 15:00:00,66.47,66.56,66.36,66.51,221600.0,50.0857,50.1535,50.0028,50.1158,221600.0
2012-10-22 15:30:00,66.51,66.86,66.46,66.84,470200.0,50.1158,50.3795,50.0781,50.3645,470200.0
2012-10-23 09:30:00,66.07,66.11,65.49,65.75,208200.0,49.7843,49.8144,49.3472,49.5431,208200.0
2012-10-23 10:00:00,65.74,65.74,65.38,65.45,322000.0,49.5356,49.5356,49.2643,49.3171,322000.0
2012-10-23 10:30:00,65.45,65.5,65.24,65.46,196100.0,49.3171,49.3548,49.1589,49.3246,196100.0
2012-10-23 11:00:00,65.46,65.53,65.29,65.3,164900.0,49.3246,49.3774,49.1965,49.2041,164900.0
2012-10-23 11:30:00,65.29,65.41,65.24,65.38,172500.0,49.1965,49.2869,49.1589,49.2643,172500.0
2012-10-23 12:00:00,65.38,65.63,65.32,65.61,136800.0,49.2643,49.4527,49.2191,49.4376,136800.0
2012-10-23 12:30:00,65.61,65.81,65.53,65.7,163500.0,49.4376,49.5884,49.3774,49.5055,163500.0
2012-10-23 13:00:00,65.7,65.9,65.7,65.74,132300.0,49.5055,49.6562,49.5055,49.5356,132300.0
2012-10-23 13:30:00,65.74,66.03,65.7,66.02,160100.0,49.5356,49.7541,49.5055,49.7466,160100.0
2012-10-23 14:00:00,66.02,66.24,66.0,66.06,166300.0,49.7466,49.9124,49.7315,49.7767,166300.0
2012-10-23 14:30:00,66.07,66.35,66.0,66.35,129500.0,49.7843,49.9952,49.7315,49.9952,129500.0
2012-10-23 15:00:00,66.34,66.39,66.01,66.05,219500.0,49.9877,50.0254,49.7391,49.7692,219500.0
2012-10-23 15:30:00,66.07,66.16,65.9,66.02,338700.0,49.7843,49.8521,49.6562,49.7466,338700.0
2012-10-24 09:30:00,62.89,63.06,61.9,62.5,2080000.0,47.3881,47.5162,46.6421,47.0942,2080000.0
2012-10-24 10:00:00,62.5,62.8,62.02,62.1,1001900.0,47.0942,47.3203,46.7326,46.7928,1001900.0
2012-10-24 10:30:00,62.09,62.09,61.55,61.55,928400.0,46.7853,46.7853,46.3784,46.3784,928400.0
2012-10-24 11:00:00,61.55,61.81,61.22,61.29,707500.0,46.3784,46.5743,46.1297,46.1825,707500.0
2012-10-24 11:30:00,61.29,61.57,61.23,61.32,588800.0,46.1825,46.3935,46.1373,46.2051,588800.0
2012-10-24 12:00:00,61.33,61.48,61.3,61.35,418900.0,46.2126,46.3257,46.19,46.2277,418900.0
2012-10-24 12:30:00,61.35,61.38,60.96,61.11,587300.0,46.2277,46.2503,45.9338,46.0469,587300.0
2012-10-24 13:00:00,61.12,61.26,61.05,61.17,374400.0,46.0544,46.1599,46.0017,46.0921,374400.0
2012-10-24 13:30:00,61.17,61.19,61.04,61.12,495300.0,46.0921,46.1071,45.9941,46.0544,495300.0
2012-10-24 14:00:00,61.12,61.32,61.11,61.17,914600.0,46.0544,46.2051,46.0469,46.0921,914600.0
2012-10-24 14:30:00,61.17,61.61,61.09,61.32,599200.0,46.0921,46.4236,46.0318,46.2051,599200.0
2012-10-24 15:00:00,61.32,61.34,61.0,61.11,634700.0,46.2051,46.2202,45.964,46.0469,634700.0
2012-10-24 15:30:00,61.11,61.13,60.98,61.09,1492500.0,46.0469,46.0619,45.9489,46.0318,1492500.0
2012-10-25 09:30:00,61.24,61.96,61.24,61.75,573800.0,46.1448,46.6873,46.1448,46.5291,573800.0
2012-10-25 10:00:00,61.75,62.17,61.65,61.96,353500.0,46.5291,46.8456,46.4538,46.6873,353500.0
2012-10-25 10:30:00,61.97,62.29,61.8,62.19,305500.0,46.6949,46.936,46.5668,46.8607,305500.0
2012-10-25 11:00:00,62.18,62.32,62.0,62.01,244400.0,46.8531,46.9586,46.7175,46.725,244400.0
2012-10-25 11:30:00,62.01,62.05,61.75,61.84,282200.0,46.725,46.7552,46.5291,46.5969,282200.0
2012-10-25 12:00:00,61.85,61.93,61.78,61.88,190500.0,46.6045,46.6647,46.5517,46.6271,190500.0
2012-10-25 12:30:00,61.89,61.99,61.78,61.95,171300.0,46.6346,46.71,46.5517,46.6798,171300.0
2012-10-25 13:00:00,61.96,62.18,61.96,62.13,110700.0,46.6873,46.8531,46.6873,46.8154,110700.0
2012-10-25 13:30:00,62.12,62.25,62.05,62.23,238900.0,46.8079,46.9059,46.7552,46.8908,238900.0
2012-10-25 14:00:00,62.24,62.53,62.2,62.53,224100.0,46.8983,47.1168,46.8682,47.1168,224100.0
2012-10-25 14:30:00,62.52,62.71,62.5,62.66,239100.0,47.1093,47.2525,47.0942,47.2148,239100.0
2012-10-25 15:00:00,62.65,62.71,62.48,62.69,421200.0,47.2073,47.2525,47.0792,47.2374,421200.0
2012-10-25 15:30:00,62.7,62.79,62.5,62.58,394600.0,47.2449,47.3128,47.0942,47.1545,394600.0
2012-10-26 09:30:00,62.95,62.95,62.55,62.62,278600.0,47.4333,47.4333,47.1319,47.1847,278600.0
2012-10-26 10:00:00,62.61,62.84,62.45,62.63,191600.0,47.1771,47.3504,47.0566,47.1922,191600.0
2012-10-26 10:30:00,62.62,62.75,62.52,62.61,207000.0,47.1847,47.2826,47.1093,47.1771,207000.0
2012-10-26 11:00:00,62.6,62.89,62.58,62.84,160400.0,47.1696,47.3881,47.1545,47.3504,160400.0
2012-10-26 11:30:00,62.84,62.91,62.7,62.77,99800.0,47.3504,47.4032,47.2449,47.2977,99800.0
2012-10-26 12:00:00,62.76,62.77,62.59,62.76,139700.0,47.2902,47.2977,47.1621,47.2902,139700.0
2012-10-26 12:30:00,62.76,62.79,62.58,62.77,94900.0,47.2902,47.3128,47.1545,47.2977,94900.0
2012-10-26 13:00:00,62.76,62.87,62.73,62.86,175200.0,47.2902,47.373,47.2675,47.3655,175200.0
2012-10-26 13:30:00,62.85,62.91,62.8,62.85,150800.0,47.358,47.4032,47.3203,47.358,150800.0
2012-10-26 14:00:00,62.85,62.92,62.75,62.88,119400.0,47.358,47.4107,47.2826,47.3806,119400.0
2012-10-26 14:30:00,62.87,62.99,62.8,62.83,144300.0,47.373,47.4635,47.3203,47.3429,144300.0
2012-10-26 15:00:00,62.83,62.94,62.76,62.94,243500.0,47.3429,47.4258,47.2902,47.4258,243500.0
2012-10-26 15:30:00,62.94,62.99,62.7,62.78,334200.0,47.4258,47.4635,47.2449,47.3052,334200.0
2012-10-31 09:30:00,62.78,62.86,61.96,62.84,373800.0,47.6908,47.7515,47.0678,47.7363,373800.0
2012-10-31 10:00:00,62.83,62.89,62.33,62.48,524100.0,47.7287,47.7743,47.3489,47.4629,524100.0
2012-10-31 10:30:00,62.48,62.49,62.25,62.27,176800.0,47.4629,47.4705,47.2881,47.3033,176800.0
2012-10-31 11:00:00,62.27,62.27,61.98,62.0,309600.0,47.3033,47.3033,47.083,47.0982,309600.0
2012-10-31 11:30:00,62.01,62.13,61.95,62.01,183900.0,47.1058,47.197,47.0602,47.1058,183900.0
2012-10-31 12:00:00,62.01,62.05,61.84,61.84,141700.0,47.1058,47.1362,46.9767,46.9767,141700.0
2012-10-31 12:30:00,61.83,61.87,61.61,61.7,122500.0,46.9691,46.9995,46.802,46.8703,122500.0
2012-10-31 13:00:00,61.68,61.75,61.58,61.58,419600.0,46.8551,46.9083,46.7792,46.7792,419600.0
2012-10-31 13:30:00,61.59,61.63,61.54,61.59,121700.0,46.7868,46.8172,46.7488,46.7868,121700.0
2012-10-31 14:00:00,61.59,61.85,61.57,61.61,149500.0,46.7868,46.9843,46.7716,46.802,149500.0
2012-10-31 14:30:00,61.61,61.64,61.46,61.58,133500.0,46.802,46.8248,46.688,46.7792,133500.0
2012-10-31 15:00:00,61.58,61.67,61.36,61.5,357000.0,46.7792,46.8475,46.6121,46.7184,357000.0
2012-10-31 15:30:00,61.5,61.52,61.28,61.34,483100.0,46.7184,46.7336,46.5513,46.5969,483100.0
2012-11-01 09:30:00,61.6,62.11,61.45,61.95,465300.0,46.7944,47.1818,46.6804,47.0602,465300.0
2012-11-01 10:00:00,61.98,62.34,61.95,62.12,275800.0,47.083,47.3565,47.0602,47.1894,275800.0
2012-11-01 10:30:00,62.11,62.39,62.1,62.2,235400.0,47.1818,47.3945,47.1742,47.2502,235400.0
2012-11-01 11:00:00,62.22,62.53,62.17,62.47,202600.0,47.2654,47.5008,47.2274,47.4553,202600.0
2012-11-01 11:30:00,62.49,62.54,62.19,62.33,224900.0,47.4705,47.5084,47.2426,47.3489,224900.0
2012-11-01 12:00:00,62.32,62.39,62.17,62.37,230000.0,47.3413,47.3945,47.2274,47.3793,230000.0
2012-11-01 12:30:00,62.39,62.4,62.19,62.27,164000.0,47.3945,47.4021,47.2426,47.3033,164000.0
2012-11-01 13:00:00,62.26,62.42,62.18,62.38,199500.0,47.2957,47.4173,47.235,47.3869,199500.0
2012-11-01 13:30:00,62.39,62.41,62.25,62.28,172200.0,47.3945,47.4097,47.2881,47.3109,172200.0
2012-11-01 14:00:00,62.3,62.33,61.85,61.99,503400.0,47.3261,47.3489,46.9843,47.0906,503400.0
2012-11-01 14:30:00,61.98,62.02,61.32,61.5,779000.0,47.083,47.1134,46.5817,46.7184,779000.0
2012-11-01 15:00:00,61.5,61.75,61.5,61.64,496800.0,46.7184,46.9083,46.7184,46.8248,496800.0
2012-11-01 15:30:00,61.64,61.85,61.54,61.74,732300.0,46.8248,46.9843,46.7488,46.9007,732300.0
2012-11-02 09:30:00,61.56,62.52,61.26,62.02,370700.0,46.764,47.4932,46.5361,47.1134,370700.0
2012-11-02 10:00:00,62.0,62.17,61.73,61.83,364400.0,47.0982,47.2274,46.8931,46.9691,364400.0
2012-11-02 10:30:00,61.83,61.88,61.55,61.68,283900.0,46.9691,47.0071,46.7564,46.8551,283900.0
2012-11-02 11:00:00,61.68,61.8,61.57,61.65,273100.0,46.8551,46.9463,46.7716,46.8324,273100.0
2012-11-02 11:30:00,61.65,61.73,61.39,61.59,268800.0,46.8324,46.8931,46.6348,46.7868,268800.0
2012-11-02 12:00:00,61.59,61.61,61.35,61.55,232400.0,46.7868,46.802,46.6045,46.7564,232400.0
2012-11-02 12:30:00,61.55,61.71,61.48,61.63,131500.0,46.7564,46.8779,46.7032,46.8172,131500.0
2012-11-02 13:00:00,61.65,61.76,61.6,61.66,143300.0,46.8324,46.9159,46.7944,46.84,143300.0
2012-11-02 13:30:00,61.67,61.74,61.53,61.65,109200.0,46.8475,46.9007,46.7412,46.8324,109200.0
2012-11-02 14:00:00,61.64,61.67,61.54,61.64,130600.0,46.8248,46.8475,46.7488,46.8248,130600.0
2012-11-02 14:30:00,61.64,61.64,61.38,61.52,377600.0,46.8248,46.8248,46.6272,46.7336,377600.0
2012-11-02 15:00:00,61.52,61.58,61.43,61.5,301000.0,46.7336,46.7792,46.6652,46.7184,301000.0
2012-11-02 15:30:00,61.49,61.5,61.15,61.15,519300.0,46.7108,46.7184,46.4525,46.4525,519300.0
2012-11-05 09:30:00,61.01,61.5,60.71,61.47,271000.0,46.3462,46.7184,46.1183,46.6956,271000.0
2012-11-05 10:00:00,61.49,61.63,61.34,61.42,147900.0,46.7108,46.8172,46.5969,46.6576,147900.0
2012-11-05 10:30:00,61.44,61.7,61.42,61.58,166300.0,46.6728,46.8703,46.6576,46.7792,166300.0
2012-11-05 11:00:00,61.57,61.92,61.3,61.92,729300.0,46.7716,47.0375,46.5665,47.0375,729300.0
2012-11-05 11:30:00,61.91,62.02,61.59,61.68,285900.0,47.0299,47.1134,46.7868,46.8551,285900.0
2012-11-05 12:00:00,61.68,61.86,61.61,61.62,115000.0,46.8551,46.9919,46.802,46.8096,115000.0
2012-11-05 12:30:00,61.62,61.69,61.43,61.5,116200.0,46.8096,46.8627,46.6652,46.7184,116200.0
2012-11-05 13:00:00,61.51,61.53,61.16,61.16,168400.0,46.726,46.7412,46.4601,46.4601,168400.0
2012-11-05 13:30:00,61.16,61.28,61.15,61.21,156200.0,46.4601,46.5513,46.4525,46.4981,156200.0
2012-11-05 14:00:00,61.22,61.26,60.98,61.0,155500.0,46.5057,46.5361,46.3234,46.3386,155500.0
2012-11-05 14:30:00,61.0,61.17,60.98,61.0,164700.0,46.3386,46.4677,46.3234,46.3386,164700.0
2012-11-05 15:00:00,61.01,61.02,60.94,60.95,203400.0,46.3462,46.3538,46.293,46.3006,203400.0
2012-11-05 15:30:00,60.96,61.15,60.93,60.99,494500.0,46.3082,46.4525,46.2854,46.331,494500.0
2012-11-06 09:30:00,61.18,61.4,61.0,61.14,131900.0,46.4753,46.6424,46.3386,46.4449,131900.0
2012-11-06 10:00:00,61.13,61.15,60.86,60.93,158100.0,46.4373,46.4525,46.2322,46.2854,158100.0
2012-11-06 10:30:00,60.94,61.09,60.87,61.04,868000.0,46.293,46.407,46.2398,46.369,868000.0
2012-11-06 11:00:00,61.04,61.09,60.9,61.06,171600.0,46.369,46.407,46.2626,46.3842,171600.0
2012-11-06 11:30:00,61.05,61.21,60.99,61.01,399600.0,46.3766,46.4981,46.331,46.3462,399600.0
2012-11-06 12:00:00,61.03,61.26,61.01,61.23,375400.0,46.3614,46.5361,46.3462,46.5133,375400.0
2012-11-06 12:30:00,61.24,61.25,61.12,61.25,157700.0,46.5209,46.5285,46.4297,46.5285,157700.0
2012-11-06 13:00:00,61.26,61.3,61.15,61.27,295200.0,46.5361,46.5665,46.4525,46.5437,295200.0
2012-11-06 13:30:00,61.27,61.52,61.23,61.41,356800.0,46.5437,46.7336,46.5133,46.65,356800.0
2012-11-06 14:00:00,61.41,61.47,61.3,61.44,265800.0,46.65,46.6956,46.5665,46.6728,265800.0
2012-11-06 14:30:00,61.45,61.51,61.37,61.46,411700.0,46.6804,46.726,46.6197,46.688,411700.0
2012-11-06 15:00:00,61.47,61.64,61.44,61.58,258100.0,46.6956,46.8248,46.6728,46.7792,258100.0
2012-11-06 15:30:00,61.57,61.58,61.44,61.5,517400.0,46.7716,46.7792,46.6728,46.7184,517400.0
2012-11-07 09:30:00,60.42,60.98,60.24,60.94,475400.0,45.898,46.3234,45.7612,46.293,475400.0
2012-11-07 10:00:00,60.95,60.96,60.63,60.79,210000.0,46.3006,46.3082,46.0575,46.1791,210000.0
2012-11-07 10:30:00,60.78,60.82,60.42,60.45,286900.0,46.1715,46.2018,45.898,45.9208,286900.0
2012-11-07 11:00:00,60.44,60.63,60.26,60.3,217200.0,45.9132,46.0575,45.7764,45.8068,217200.0
2012-11-07 11:30:00,60.32,60.39,60.05,60.37,258900.0,45.822,45.8752,45.6169,45.86,258900.0
2012-11-07 12:00:00,60.35,60.59,60.33,60.45,198300.0,45.8448,46.0271,45.8296,45.9208,198300.0
2012-11-07 12:30:00,60.44,60.45,60.16,60.18,207200.0,45.9132,45.9208,45.7005,45.7157,207200.0
2012-11-07 13:00:00,60.19,60.34,60.15,60.28,247700.0,45.7233,45.8372,45.6929,45.7916,247700.0
2012-11-07 13:30:00,60.27,60.52,60.27,60.48,245800.0,45.784,45.974,45.784,45.9436,245800.0
2012-11-07 14:00:00,60.48,60.68,60.36,60.37,210300.0,45.9436,46.0955,45.8524,45.86,210300.0
2012-11-07 14:30:00,60.37,60.38,60.05,60.17,301700.0,45.86,45.8676,45.6169,45.7081,301700.0
2012-11-07 15:00:00,60.17,60.41,60.05,60.34,312700.0,45.7081,45.8904,45.6169,45.8372,312700.0
2012-11-07 15:30:00,60.33,60.39,59.97,59.97,590300.0,45.8296,45.8752,45.5561,45.5561,590300.0
2012-11-08 09:30:00,60.0,60.18,59.8,59.85,215500.0,45.5789,45.7157,45.427,45.465,215500.0
2012-11-08 10:00:00,59.83,59.91,59.61,59.9,277700.0,45.4498,45.5106,45.2827,45.503,277700.0
2012-11-08 10:30:00,59.89,60.18,59.88,59.97,597200.0,45.4954,45.7157,45.4878,45.5561,597200.0
2012-11-08 11:00:00,59.99,60.03,59.78,59.93,242600.0,45.5713,45.6017,45.4118,45.5258,242600.0
2012-11-08 11:30:00,59.93,59.93,59.7,59.9,265600.0,45.5258,45.5258,45.351,45.503,265600.0
2012-11-08 12:00:00,59.89,59.94,59.7,59.77,335500.0,45.4954,45.5334,45.351,45.4042,335500.0
2012-11-08 12:30:00,59.77,59.83,59.61,59.63,342500.0,45.4042,45.4498,45.2827,45.2979,342500.0
2012-11-08 13:00:00,59.63,59.64,59.11,59.23,511700.0,45.2979,45.3055,44.9028,44.994,511700.0
2012-11-08 13:30:00,59.26,59.4,59.18,59.39,334800.0,45.0168,45.1231,44.956,45.1155,334800.0
2012-11-08 14:00:00,59.4,59.48,59.31,59.34,248700.0,45.1231,45.1839,45.0548,45.0776,248700.0
2012-11-08 14:30:00,59.36,59.48,59.2,59.44,308500.0,45.0928,45.1839,44.9712,45.1535,308500.0
2012-11-08 15:00:00,59.44,59.54,59.37,59.47,432900.0,45.1535,45.2295,45.1004,45.1763,432900.0
2012-11-08 15:30:00,59.46,59.47,59.11,59.14,738500.0,45.1687,45.1763,44.9028,44.9256,738500.0
2012-11-09 09:30:00,58.95,59.35,58.69,58.86,362400.0,44.7813,45.0852,44.5838,44.7129,362400.0
2012-11-09 10:00:00,58.82,59.15,58.82,58.84,326900.0,44.6825,44.9332,44.6825,44.6977,326900.0
2012-11-09 10:30:00,58.84,58.85,58.6,58.8,352600.0,44.6977,44.7053,44.5154,44.6674,352600.0
2012-11-09 11:00:00,58.8,58.86,58.63,58.69,204900.0,44.6674,44.7129,44.5382,44.5838,204900.0
2012-11-09 11:30:00,58.69,58.8,58.66,58.78,274500.0,44.5838,44.6674,44.561,44.6522,274500.0
2012-11-09 12:00:00,58.78,58.81,58.61,58.64,276900.0,44.6522,44.675,44.523,44.5458,276900.0
2012-11-09 12:30:00,58.64,58.69,58.56,58.58,329300.0,44.5458,44.5838,44.485,44.5002,329300.0
2012-11-09 13:00:00,58.58,58.6,58.27,58.27,389400.0,44.5002,44.5154,44.2647,44.2647,389400.0
2012-11-09 13:30:00,58.28,58.37,58.15,58.2,399800.0,44.2723,44.3407,44.1736,44.2116,399800.0
2012-11-09 14:00:00,58.19,58.38,58.11,58.37,345400.0,44.204,44.3483,44.1432,44.3407,345400.0
2012-11-09 14:30:00,58.36,58.5,58.01,58.05,540200.0,44.3331,44.4395,44.0672,44.0976,540200.0
2012-11-09 15:00:00,58.05,58.1,57.89,58.01,474100.0,44.0976,44.1356,43.9761,44.0672,474100.0
2012-11-09 15:30:00,58.02,58.13,57.94,58.0,766700.0,44.0748,44.1584,44.0141,44.0596,766700.0
2012-11-12 09:30:00,58.09,58.57,57.95,58.41,302600.0,44.128,44.4926,44.0217,44.3711,302600.0
2012-11-12 10:00:00,58.41,58.56,58.35,58.54,299400.0,44.3711,44.485,44.3255,44.4698,299400.0
2012-11-12 10:30:00,58.54,58.63,58.35,58.35,190800.0,44.4698,44.5382,44.3255,44.3255,190800.0
2012-11-12 11:00:00,58.36,58.47,58.26,58.44,183700.0,44.3331,44.4167,44.2571,44.3939,183700.0
2012-11-12 11:30:00,58.45,58.45,58.21,58.25,194700.0,44.4015,44.4015,44.2192,44.2495,194700.0
2012-11-12 12:00:00,58.26,58.38,58.26,58.3,105200.0,44.2571,44.3483,44.2571,44.2875,105200.0
2012-11-12 12:30:00,58.29,58.34,58.22,58.29,118800.0,44.2799,44.3179,44.2268,44.2799,118800.0
2012-11-12 13:00:00,58.28,58.44,58.24,58.33,229100.0,44.2723,44.3939,44.242,44.3103,229100.0
2012-11-12 13:30:00,58.33,58.35,58.1,58.23,260600.0,44.3103,44.3255,44.1356,44.2344,260600.0
2012-11-12 14:00:00,58.22,58.4,58.17,58.3,188200.0,44.2268,44.3635,44.1888,44.2875,188200.0
2012-11-12 14:30:00,58.3,58.31,58.21,58.23,176100.0,44.2875,44.2951,44.2192,44.2344,176100.0
2012-11-12 15:00:00,58.23,58.26,58.11,58.2,289400.0,44.2344,44.2571,44.1432,44.2116,289400.0
2012-11-12 15:30:00,58.2,58.26,58.03,58.07,531500.0,44.2116,44.2571,44.0824,44.1128,531500.0
2012-11-13 09:30:00,57.76,58.59,57.76,58.45,315300.0,43.8773,44.5078,43.8773,44.4015,315300.0
2012-11-13 10:00:00,58.48,58.56,58.35,58.45,243600.0,44.4243,44.485,44.3255,44.4015,243600.0
2012-11-13 10:30:00,58.46,58.57,58.27,58.57,242200.0,44.4091,44.4926,44.2647,44.4926,242200.0
2012-11-13 11:00:00,58.57,59.02,58.56,58.99,307600.0,44.4926,44.8345,44.485,44.8117,307600.0
2012-11-13 11:30:00,58.99,59.01,58.89,58.92,188000.0,44.8117,44.8269,44.7357,44.7585,188000.0
2012-11-13 12:00:00,58.91,58.91,58.67,58.71,183800.0,44.7509,44.7509,44.5686,44.599,183800.0
2012-11-13 12:30:00,58.71,58.86,58.65,58.83,81000.0,44.599,44.7129,44.5534,44.6901,81000.0
2012-11-13 13:00:00,58.82,59.02,58.74,58.96,120100.0,44.6825,44.8345,44.6218,44.7889,120100.0
2012-11-13 13:30:00,58.95,59.07,58.89,59.02,115600.0,44.7813,44.8725,44.7357,44.8345,115600.0
2012-11-13 14:00:00,59.01,59.09,58.9,58.96,142300.0,44.8269,44.8877,44.7433,44.7889,142300.0
2012-11-13 14:30:00,58.97,58.97,58.75,58.89,138500.0,44.7965,44.7965,44.6294,44.7357,138500.0
2012-11-13 15:00:00,58.88,58.92,58.61,58.63,196200.0,44.7281,44.7585,44.523,44.5382,196200.0
2012-11-13 15:30:00,58.64,58.73,58.5,58.51,412900.0,44.5458,44.6142,44.4395,44.4471,412900.0
2012-11-14 09:30:00,58.56,58.81,58.56,58.61,235500.0,44.485,44.675,44.485,44.523,235500.0
2012-11-14 10:00:00,58.6,58.64,58.24,58.24,157300.0,44.5154,44.5458,44.242,44.242,157300.0
2012-11-14 10:30:00,58.23,58.33,58.07,58.2,180000.0,44.2344,44.3103,44.1128,44.2116,180000.0
2012-11-14 11:00:00,58.2,58.22,58.03,58.16,266900.0,44.2116,44.2268,44.0824,44.1812,266900.0
2012-11-14 11:30:00,58.16,58.29,58.04,58.29,214300.0,44.1812,44.2799,44.09,44.2799,214300.0
2012-11-14 12:00:00,58.3,58.35,58.02,58.28,161900.0,44.2875,44.3255,44.0748,44.2723,161900.0
2012-11-14 12:30:00,58.28,58.3,58.06,58.08,93000.0,44.2723,44.2875,44.1052,44.1204,93000.0
2012-11-14 13:00:00,58.1,58.2,58.05,58.1,120600.0,44.1356,44.2116,44.0976,44.1356,120600.0
2012-11-14 13:30:00,58.1,58.25,58.09,58.14,122300.0,44.1356,44.2495,44.128,44.166,122300.0
2012-11-14 14:00:00,58.14,58.23,57.93,58.12,685400.0,44.166,44.2344,44.0065,44.1508,685400.0
2012-11-14 14:30:00,58.11,58.11,57.8,57.81,154800.0,44.1432,44.1432,43.9077,43.9153,154800.0
2012-11-14 15:00:00,57.8,57.84,57.44,57.53,426200.0,43.9077,43.9381,43.6342,43.7026,426200.0
2012-11-14 15:30:00,57.54,57.59,57.28,57.51,520600.0,43.7102,43.7482,43.5127,43.6874,520600.0
2012-11-15 09:30:00,57.46,57.68,57.12,57.24,304100.0,43.6494,43.8165,43.3911,43.4823,304100.0
2012-11-15 10:00:00,57.25,57.39,57.08,57.25,255800.0,43.4899,43.5962,43.3608,43.4899,255800.0
2012-11-15 10:30:00,57.24,57.37,57.2,57.23,189700.0,43.4823,43.5811,43.4519,43.4747,189700.0
2012-11-15 11:00:00,57.22,57.25,57.04,57.12,316800.0,43.4671,43.4899,43.3304,43.3911,316800.0
2012-11-15 11:30:00,57.13,57.15,56.85,56.94,366200.0,43.3987,43.4139,43.186,43.2544,366200.0
2012-11-15 12:00:00,56.93,56.94,56.73,56.81,204200.0,43.2468,43.2544,43.0949,43.1557,204200.0
2012-11-15 12:30:00,56.81,56.98,56.8,56.85,132200.0,43.1557,43.2848,43.1481,43.186,132200.0
2012-11-15 13:00:00,56.86,57.02,56.82,56.96,190400.0,43.1936,43.3152,43.1632,43.2696,190400.0
2012-11-15 13:30:00,56.96,57.02,56.87,56.93,209900.0,43.2696,43.3152,43.2012,43.2468,209900.0
2012-11-15 14:00:00,56.92,56.97,56.78,56.96,263400.0,43.2392,43.2772,43.1329,43.2696,263400.0
2012-11-15 14:30:00,56.97,56.97,56.81,56.93,205000.0,43.2772,43.2772,43.1557,43.2468,205000.0
2012-11-15 15:00:00,56.92,56.92,56.79,56.87,258200.0,43.2392,43.2392,43.1405,43.2012,258200.0
2012-11-15 15:30:00,56.88,57.13,56.81,57.01,422300.0,43.2088,43.3987,43.1557,43.3076,422300.0
2012-11-16 09:30:00,57.01,57.11,56.67,56.69,358300.0,43.3076,43.3835,43.0493,43.0645,358300.0
2012-11-16 10:00:00,56.69,56.72,56.35,56.54,254300.0,43.0645,43.0873,42.8062,42.9505,254300.0
2012-11-16 10:30:00,56.54,56.75,56.5,56.55,216300.0,42.9505,43.1101,42.9202,42.9581,216300.0
2012-11-16 11:00:00,56.54,56.67,56.34,56.36,212800.0,42.9505,43.0493,42.7986,42.8138,212800.0
2012-11-16 11:30:00,56.36,56.55,56.24,56.53,358600.0,42.8138,42.9581,42.7227,42.943,358600.0
2012-11-16 12:00:00,56.54,56.66,56.45,56.58,606700.0,42.9505,43.0417,42.8822,42.9809,606700.0
2012-11-16 12:30:00,56.58,56.72,56.53,56.65,256400.0,42.9809,43.0873,42.943,43.0341,256400.0
2012-11-16 13:00:00,56.65,56.67,56.5,56.62,177400.0,43.0341,43.0493,42.9202,43.0113,177400.0
2012-11-16 13:30:00,56.63,56.64,56.5,56.55,127200.0,43.0189,43.0265,42.9202,42.9581,127200.0
2012-11-16 14:00:00,56.55,56.58,56.17,56.22,162100.0,42.9581,42.9809,42.6695,42.7075,162100.0
2012-11-16 14:30:00,56.22,56.29,56.05,56.25,274500.0,42.7075,42.7606,42.5783,42.7302,274500.0
2012-11-16 15:00:00,56.24,56.3,56.17,56.27,254700.0,42.7227,42.7682,42.6695,42.7454,254700.0
2012-11-16 15:30:00,56.27,56.47,56.25,56.35,475000.0,42.7454,42.8974,42.7302,42.8062,475000.0
2012-11-19 09:30:00,56.81,57.23,56.66,57.04,315500.0,43.1557,43.4747,43.0417,43.3304,315500.0
2012-11-19 10:00:00,57.05,57.27,56.99,57.2,244800.0,43.338,43.5051,43.2924,43.4519,244800.0
2012-11-19 10:30:00,57.19,57.24,57.05,57.07,140500.0,43.4443,43.4823,43.338,43.3532,140500.0
2012-11-19 11:00:00,57.08,57.18,57.04,57.13,183100.0,43.3608,43.4367,43.3304,43.3987,183100.0
2012-11-19 11:30:00,57.14,57.15,57.01,57.08,98300.0,43.4063,43.4139,43.3076,43.3608,98300.0
2012-11-19 12:00:00,57.08,57.31,57.06,57.3,120300.0,43.3608,43.5355,43.3456,43.5279,120300.0
2012-11-19 12:30:00,57.29,57.34,57.23,57.25,93100.0,43.5203,43.5583,43.4747,43.4899,93100.0
2012-11-19 13:00:00,57.25,57.35,57.22,57.35,157700.0,43.4899,43.5659,43.4671,43.5659,157700.0
2012-11-19 13:30:00,57.35,57.53,57.33,57.5,171600.0,43.5659,43.7026,43.5507,43.6798,171600.0
2012-11-19 14:00:00,57.49,57.75,57.49,57.74,192100.0,43.6722,43.8697,43.6722,43.8621,192100.0
2012-11-19 14:30:00,57.74,57.82,57.68,57.8,182100.0,43.8621,43.9229,43.8165,43.9077,182100.0
2012-11-19 15:00:00,57.79,57.97,57.76,57.96,288700.0,43.9001,44.0368,43.8773,44.0292,288700.0
2012-11-19 15:30:00,57.95,58.03,57.85,58.03,399000.0,44.0217,44.0824,43.9457,44.0824,399000.0
2012-11-20 09:30:00,57.91,57.91,57.43,57.59,269900.0,43.9913,43.9913,43.6266,43.7482,269900.0
2012-11-20 10:00:00,57.59,57.64,57.31,57.36,236900.0,43.7482,43.7862,43.5355,43.5735,236900.0
2012-11-20 10:30:00,57.36,57.54,57.3,57.3,200100.0,43.5735,43.7102,43.5279,43.5279,200100.0
2012-11-20 11:00:00,57.31,57.45,57.14,57.43,169100.0,43.5355,43.6418,43.4063,43.6266,169100.0
2012-11-20 11:30:00,57.44,57.51,57.34,57.39,194300.0,43.6342,43.6874,43.5583,43.5962,194300.0
2012-11-20 12:00:00,57.39,57.4,57.13,57.18,192600.0,43.5962,43.6038,43.3987,43.4367,192600.0
2012-11-20 12:30:00,57.19,57.22,57.03,57.04,207300.0,43.4443,43.4671,43.3228,43.3304,207300.0
2012-11-20 13:00:00,57.04,57.05,56.52,56.54,361600.0,43.3304,43.338,42.9354,42.9505,361600.0
2012-11-20 13:30:00,56.55,56.65,56.49,56.56,199100.0,42.9581,43.0341,42.9126,42.9657,199100.0
2012-11-20 14:00:00,56.56,56.81,56.52,56.79,167500.0,42.9657,43.1557,42.9354,43.1405,167500.0
2012-11-20 14:30:00,56.78,56.81,56.68,56.8,169300.0,43.1329,43.1557,43.0569,43.1481,169300.0
2012-11-20 15:00:00,56.81,56.88,56.75,56.8,240500.0,43.1557,43.2088,43.1101,43.1481,240500.0
2012-11-20 15:30:00,56.8,56.91,56.75,56.91,486900.0,43.1481,43.2316,43.1101,43.2316,486900.0
2012-11-21 09:30:00,57.12,57.33,56.92,57.2,301400.0,43.3911,43.5507,43.2392,43.4519,301400.0
2012-11-21 10:00:00,57.18,57.29,56.76,56.83,193500.0,43.4367,43.5203,43.1177,43.1708,193500.0
2012-11-21 10:30:00,56.84,56.9,56.8,56.88,112100.0,43.1784,43.224,43.1481,43.2088,112100.0
2012-11-21 11:00:00,56.89,57.01,56.83,57.0,163500.0,43.2164,43.3076,43.1708,43.3,163500.0
2012-11-21 11:30:00,56.99,57.0,56.87,56.89,88600.0,43.2924,43.3,43.2012,43.2164,88600.0
2012-11-21 12:00:00,56.9,56.99,56.87,56.96,80200.0,43.224,43.2924,43.2012,43.2696,80200.0
2012-11-21 12:30:00,56.97,57.07,56.95,57.06,92800.0,43.2772,43.3532,43.262,43.3456,92800.0
2012-11-21 13:00:00,57.07,57.17,57.04,57.15,112300.0,43.3532,43.4291,43.3304,43.4139,112300.0
2012-11-21 13:30:00,57.15,57.2,57.13,57.16,77800.0,43.4139,43.4519,43.3987,43.4215,77800.0
2012-11-21 14:00:00,57.16,57.23,57.11,57.17,74700.0,43.4215,43.4747,43.3835,43.4291,74700.0
2012-11-21 14:30:00,57.18,57.18,56.97,57.01,79900.0,43.4367,43.4367,43.2772,43.3076,79900.0
2012-11-21 15:00:00,57.02,57.15,56.98,57.02,124500.0,43.3152,43.4139,43.2848,43.3152,124500.0
2012-11-21 15:30:00,57.02,57.07,56.98,57.04,189300.0,43.3152,43.3532,43.2848,43.3304,189300.0
2012-11-23 09:30:00,57.2,57.62,57.08,57.4,154600.0,43.4519,43.771,43.3608,43.6038,154600.0
2012-11-23 10:00:00,57.42,57.67,57.42,57.64,175100.0,43.619,43.809,43.619,43.7862,175100.0
2012-11-23 10:30:00,57.64,57.66,57.35,57.4,81600.0,43.7862,43.8014,43.5659,43.6038,81600.0
2012-11-23 11:00:00,57.41,57.53,57.36,57.47,94100.0,43.6114,43.7026,43.5735,43.657,94100.0
2012-11-23 11:30:00,57.47,57.64,57.45,57.62,61700.0,43.657,43.7862,43.6418,43.771,61700.0
2012-11-23 12:00:00,57.61,57.71,57.44,57.68,86600.0,43.7634,43.8393,43.6342,43.8165,86600.0
2012-11-23 12:30:00,57.67,57.79,57.62,57.79,183900.0,43.809,43.9001,43.771,43.9001,183900.0
2012-11-26 09:30:00,57.52,57.79,57.43,57.61,174200.0,43.695,43.9001,43.6266,43.7634,174200.0
2012-11-26 10:00:00,57.6,57.91,57.54,57.8,116400.0,43.7558,43.9913,43.7102,43.9077,116400.0
2012-11-26 10:30:00,57.78,57.85,57.62,57.63,91800.0,43.8925,43.9457,43.771,43.7786,91800.0
2012-11-26 11:00:00,57.62,57.85,57.61,57.83,97800.0,43.771,43.9457,43.7634,43.9305,97800.0
2012-11-26 11:30:00,57.83,57.85,57.71,57.83,94300.0,43.9305,43.9457,43.8393,43.9305,94300.0
2012-11-26 12:00:00,57.79,57.87,57.77,57.77,109500.0,43.9001,43.9609,43.8849,43.8849,109500.0
2012-11-26 12:30:00,57.77,57.92,57.67,57.86,87200.0,43.8849,43.9989,43.809,43.9533,87200.0
2012-11-26 13:00:00,57.87,58.27,57.87,58.23,248100.0,43.9609,44.2647,43.9609,44.2344,248100.0
2012-11-26 13:30:00,58.25,58.33,58.04,58.24,236200.0,44.2495,44.3103,44.09,44.242,236200.0
2012-11-26 14:00:00,58.25,58.29,58.16,58.24,143400.0,44.2495,44.2799,44.1812,44.242,143400.0
2012-11-26 14:30:00,58.23,58.38,58.16,58.36,164800.0,44.2344,44.3483,44.1812,44.3331,164800.0
2012-11-26 15:00:00,58.35,58.36,58.14,58.15,147800.0,44.3255,44.3331,44.166,44.1736,147800.0
2012-11-26 15:30:00,58.16,58.25,58.04,58.23,289200.0,44.1812,44.2495,44.09,44.2344,289200.0
2012-11-27 09:30:00,58.18,58.8,58.11,58.79,284500.0,44.1964,44.6674,44.1432,44.6598,284500.0
2012-11-27 10:00:00,58.79,58.8,58.31,58.53,439400.0,44.6598,44.6674,44.2951,44.4622,439400.0
2012-11-27 10:30:00,58.52,58.91,58.39,58.69,670100.0,44.4547,44.7509,44.3559,44.5838,670100.0
2012-11-27 11:00:00,58.69,58.91,58.69,58.82,173000.0,44.5838,44.7509,44.5838,44.6825,173000.0
2012-11-27 11:30:00,58.82,59.18,58.78,59.09,179900.0,44.6825,44.956,44.6522,44.8877,179900.0
2012-11-27 12:00:00,59.09,59.19,58.89,58.92,102100.0,44.8877,44.9636,44.7357,44.7585,102100.0
2012-11-27 12:30:00,58.92,58.94,58.82,58.91,141800.0,44.7585,44.7737,44.6825,44.7509,141800.0
2012-11-27 13:00:00,58.89,58.97,58.87,58.95,154400.0,44.7357,44.7965,44.7205,44.7813,154400.0
2012-11-27 13:30:00,58.96,59.28,58.94,59.2,173000.0,44.7889,45.032,44.7737,44.9712,173000.0
2012-11-27 14:00:00,59.2,59.29,58.93,58.93,212600.0,44.9712,45.0396,44.7661,44.7661,212600.0
2012-11-27 14:30:00,58.95,59.09,58.91,59.06,231900.0,44.7813,44.8877,44.7509,44.8649,231900.0
2012-11-27 15:00:00,59.05,59.18,58.99,59.11,298100.0,44.8573,44.956,44.8117,44.9028,298100.0
2012-11-27 15:30:00,59.11,59.13,58.9,58.95,558600.0,44.9028,44.918,44.7433,44.7813,558600.0
2012-11-28 09:30:00,58.59,58.71,58.31,58.45,234800.0,44.5078,44.599,44.2951,44.4015,234800.0
2012-11-28 10:00:00,58.44,58.59,58.16,58.43,226200.0,44.3939,44.5078,44.1812,44.3863,226200.0
2012-11-28 10:30:00,58.41,58.7,58.35,58.64,202700.0,44.3711,44.5914,44.3255,44.5458,202700.0
2012-11-28 11:00:00,58.63,58.86,58.61,58.79,145500.0,44.5382,44.7129,44.523,44.6598,145500.0
2012-11-28 11:30:00,58.8,58.81,58.56,58.62,138500.0,44.6674,44.675,44.485,44.5306,138500.0
2012-11-28 12:00:00,58.61,58.77,58.39,58.67,154900.0,44.523,44.6446,44.3559,44.5686,154900.0
2012-11-28 12:30:00,58.66,58.95,58.66,58.9,166700.0,44.561,44.7813,44.561,44.7433,166700.0
2012-11-28 13:00:00,58.9,59.09,58.89,59.06,268600.0,44.7433,44.8877,44.7357,44.8649,268600.0
2012-11-28 13:30:00,59.07,59.25,59.05,59.14,178600.0,44.8725,45.0092,44.8573,44.9256,178600.0
2012-11-28 14:00:00,59.14,59.17,58.91,59.04,171100.0,44.9256,44.9484,44.7509,44.8497,171100.0
2012-11-28 14:30:00,59.04,59.3,59.02,59.3,195000.0,44.8497,45.0472,44.8345,45.0472,195000.0
2012-11-28 15:00:00,59.3,59.71,59.29,59.69,418200.0,45.0472,45.3586,45.0396,45.3434,418200.0
2012-11-28 15:30:00,59.69,59.78,59.4,59.72,816100.0,45.3434,45.4118,45.1231,45.3662,816100.0
2012-11-29 09:30:00,60.07,60.39,60.01,60.11,292800.0,45.6321,45.8752,45.5865,45.6625,292800.0
2012-11-29 10:00:00,60.12,60.28,59.89,60.07,317300.0,45.6701,45.7916,45.4954,45.6321,317300.0
2012-11-29 10:30:00,60.06,60.3,59.94,60.27,271800.0,45.6245,45.8068,45.5334,45.784,271800.0
2012-11-29 11:00:00,60.28,60.44,60.27,60.35,235100.0,45.7916,45.9132,45.784,45.8448,235100.0
2012-11-29 11:30:00,60.35,60.38,60.02,60.27,383200.0,45.8448,45.8676,45.5941,45.784,383200.0
2012-11-29 12:00:00,60.28,60.43,60.2,60.42,282700.0,45.7916,45.9056,45.7309,45.898,282700.0
2012-11-29 12:30:00,60.42,60.43,60.27,60.28,190400.0,45.898,45.9056,45.784,45.7916,190400.0
2012-11-29 13:00:00,60.29,60.49,60.29,60.48,203700.0,45.7992,45.9512,45.7992,45.9436,203700.0
2012-11-29 13:30:00,60.48,60.56,60.46,60.5,174600.0,45.9436,46.0043,45.9284,45.9588,174600.0
2012-11-29 14:00:00,60.51,60.57,60.46,60.53,165200.0,45.9664,46.0119,45.9284,45.9815,165200.0
2012-11-29 14:30:00,60.53,60.63,60.51,60.62,176700.0,45.9815,46.0575,45.9664,46.0499,176700.0
2012-11-29 15:00:00,60.61,60.62,60.33,60.54,339600.0,46.0423,46.0499,45.8296,45.9891,339600.0
2012-11-29 15:30:00,60.54,60.65,60.46,60.5,523200.0,45.9891,46.0727,45.9284,45.9588,523200.0
2012-11-30 09:30:00,60.51,60.59,60.0,60.26,287700.0,45.9664,46.0271,45.5789,45.7764,287700.0
2012-11-30 10:00:00,60.26,60.39,60.2,60.31,185300.0,45.7764,45.8752,45.7309,45.8144,185300.0
2012-11-30 10:30:00,60.31,60.34,60.0,60.12,208500.0,45.8144,45.8372,45.5789,45.6701,208500.0
2012-11-30 11:00:00,60.11,60.21,60.07,60.18,140400.0,45.6625,45.7385,45.6321,45.7157,140400.0
2012-11-30 11:30:00,60.17,60.17,60.05,60.1,181100.0,45.7081,45.7081,45.6169,45.6549,181100.0
2012-11-30 12:00:00,60.1,60.11,60.04,60.09,98900.0,45.6549,45.6625,45.6093,45.6473,98900.0
2012-11-30 12:30:00,60.1,60.26,60.09,60.14,202600.0,45.6549,45.7764,45.6473,45.6853,202600.0
2012-11-30 13:00:00,60.13,60.36,60.12,60.33,114400.0,45.6777,45.8524,45.6701,45.8296,114400.0
2012-11-30 13:30:00,60.33,60.35,60.26,60.31,97400.0,45.8296,45.8448,45.7764,45.8144,97400.0
2012-11-30 14:00:00,60.32,60.33,60.19,60.3,119800.0,45.822,45.8296,45.7233,45.8068,119800.0
2012-11-30 14:30:00,60.31,60.33,60.22,60.23,146000.0,45.8144,45.8296,45.7461,45.7537,146000.0
2012-11-30 15:00:00,60.23,60.31,60.19,60.29,195300.0,45.7537,45.8144,45.7233,45.7992,195300.0
2012-11-30 15:30:00,60.3,60.53,60.28,60.38,460500.0,45.8068,45.9815,45.7916,45.8676,460500.0
2012-12-03 09:30:00,60.67,60.72,60.1,60.13,205700.0,46.0879,46.1259,45.6549,45.6777,205700.0
2012-12-03 10:00:00,60.1,60.17,59.85,59.85,220700.0,45.6549,45.7081,45.465,45.465,220700.0
2012-12-03 10:30:00,59.85,59.9,59.58,59.62,140800.0,45.465,45.503,45.2599,45.2903,140800.0
2012-12-03 11:00:00,59.62,59.64,59.39,59.45,131800.0,45.2903,45.3055,45.1155,45.1611,131800.0
2012-12-03 11:30:00,59.45,59.6,59.44,59.59,195200.0,45.1611,45.2751,45.1535,45.2675,195200.0
2012-12-03 12:00:00,59.59,59.74,59.55,59.71,176900.0,45.2675,45.3814,45.2371,45.3586,176900.0
2012-12-03 12:30:00,59.7,59.74,59.58,59.61,187800.0,45.351,45.3814,45.2599,45.2827,187800.0
2012-12-03 13:00:00,59.6,59.68,59.55,59.61,178600.0,45.2751,45.3358,45.2371,45.2827,178600.0
2012-12-03 13:30:00,59.61,59.62,59.43,59.48,116100.0,45.2827,45.2903,45.1459,45.1839,116100.0
2012-12-03 14:00:00,59.48,59.59,59.45,59.45,173600.0,45.1839,45.2675,45.1611,45.1611,173600.0
2012-12-03 14:30:00,59.46,59.47,59.42,59.44,128600.0,45.1687,45.1763,45.1383,45.1535,128600.0
2012-12-03 15:00:00,59.44,59.53,59.26,59.34,184200.0,45.1535,45.2219,45.0168,45.0776,184200.0
2012-12-03 15:30:00,59.34,59.52,59.32,59.42,263000.0,45.0776,45.2143,45.0624,45.1383,263000.0
2012-12-04 09:30:00,59.43,60.2,59.43,59.86,208100.0,45.1459,45.7309,45.1459,45.4726,208100.0
2012-12-04 10:00:00,59.85,59.98,59.68,59.71,201300.0,45.465,45.5637,45.3358,45.3586,201300.0
2012-12-04 10:30:00,59.71,59.78,59.65,59.71,129900.0,45.3586,45.4118,45.3131,45.3586,129900.0
2012-12-04 11:00:00,59.71,59.71,59.49,59.55,176500.0,45.3586,45.3586,45.1915,45.2371,176500.0
2012-12-04 11:30:00,59.55,59.69,59.52,59.64,66900.0,45.2371,45.3434,45.2143,45.3055,66900.0
2012-12-04 12:00:00,59.65,59.69,59.43,59.64,113900.0,45.3131,45.3434,45.1459,45.3055,113900.0
2012-12-04 12:30:00,59.65,59.85,59.58,59.85,203600.0,45.3131,45.465,45.2599,45.465,203600.0
2012-12-04 13:00:00,59.85,60.11,59.72,60.09,192100.0,45.465,45.6625,45.3662,45.6473,192100.0
2012-12-04 13:30:00,60.09,60.35,60.03,60.2,115300.0,45.6473,45.8448,45.6017,45.7309,115300.0
2012-12-04 14:00:00,60.22,60.26,60.0,60.0,119100.0,45.7461,45.7764,45.5789,45.5789,119100.0
2012-12-04 14:30:00,60.0,60.1,59.96,60.01,117200.0,45.5789,45.6549,45.5485,45.5865,117200.0
2012-12-04 15:00:00,60.0,60.15,60.0,60.03,157700.0,45.5789,45.6929,45.5789,45.6017,157700.0
2012-12-04 15:30:00,60.03,60.26,60.01,60.21,625300.0,45.6017,45.7764,45.5865,45.7385,625300.0
2012-12-05 09:30:00,60.4,61.07,60.31,61.05,291000.0,45.8828,46.3918,45.8144,46.3766,291000.0
2012-12-05 10:00:00,61.06,61.22,60.88,61.04,307200.0,46.3842,46.5057,46.2474,46.369,307200.0
2012-12-05 10:30:00,61.04,61.2,60.8,60.96,230000.0,46.369,46.4905,46.1867,46.3082,230000.0
2012-12-05 11:00:00,60.96,61.15,60.75,60.85,227200.0,46.3082,46.4525,46.1487,46.2246,227200.0
2012-12-05 11:30:00,60.86,61.35,60.86,61.32,213900.0,46.2322,46.6045,46.2322,46.5817,213900.0
2012-12-05 12:00:00,61.32,61.5,61.28,61.42,199200.0,46.5817,46.7184,46.5513,46.6576,199200.0
2012-12-05 12:30:00,61.42,61.72,61.41,61.68,243500.0,46.6576,46.8855,46.65,46.8551,243500.0
2012-12-05 13:00:00,61.67,61.84,61.64,61.75,231000.0,46.8475,46.9767,46.8248,46.9083,231000.0
2012-12-05 13:30:00,61.76,61.79,61.54,61.72,269000.0,46.9159,46.9387,46.7488,46.8855,269000.0
2012-12-05 14:00:00,61.71,61.88,61.7,61.83,257100.0,46.8779,47.0071,46.8703,46.9691,257100.0
2012-12-05 14:30:00,61.84,62.05,61.83,62.03,222600.0,46.9767,47.1362,46.9691,47.121,222600.0
2012-12-05 15:00:00,62.03,62.04,61.87,61.9,271900.0,47.121,47.1286,46.9995,47.0223,271900.0
2012-12-05 15:30:00,61.9,61.9,61.48,61.6,469300.0,47.0223,47.0223,46.7032,46.7944,469300.0
2012-12-06 09:30:00,61.65,61.82,61.18,61.21,206400.0,46.8324,46.9615,46.4753,46.4981,206400.0
2012-12-06 10:00:00,61.22,61.35,61.09,61.18,142000.0,46.5057,46.6045,46.407,46.4753,142000.0
2012-12-06 10:30:00,61.17,61.21,61.03,61.09,139600.0,46.4677,46.4981,46.3614,46.407,139600.0
2012-12-06 11:00:00,61.1,61.18,60.97,61.04,121500.0,46.4145,46.4753,46.3158,46.369,121500.0
2012-12-06 11:30:00,61.04,61.17,61.02,61.08,111500.0,46.369,46.4677,46.3538,46.3994,111500.0
2012-12-06 12:00:00,61.07,61.08,60.88,60.91,113100.0,46.3918,46.3994,46.2474,46.2702,113100.0
2012-12-06 12:30:00,60.9,61.01,60.86,60.86,58400.0,46.2626,46.3462,46.2322,46.2322,58400.0
2012-12-06 13:00:00,60.86,60.94,60.82,60.9,85000.0,46.2322,46.293,46.2018,46.2626,85000.0
2012-12-06 13:30:00,60.9,61.11,60.9,61.11,87600.0,46.2626,46.4221,46.2626,46.4221,87600.0
2012-12-06 14:00:00,61.11,61.25,61.05,61.22,136900.0,46.4221,46.5285,46.3766,46.5057,136900.0
2012-12-06 14:30:00,61.23,61.32,61.19,61.32,135900.0,46.5133,46.5817,46.4829,46.5817,135900.0
2012-12-06 15:00:00,61.32,61.38,61.2,61.34,148100.0,46.5817,46.6272,46.4905,46.5969,148100.0
2012-12-06 15:30:00,61.34,61.45,61.33,61.39,320100.0,46.5969,46.6804,46.5893,46.6348,320100.0
2012-12-07 09:30:00,61.5,61.88,61.24,61.36,157100.0,46.7184,47.0071,46.5209,46.6121,157100.0
2012-12-07 10:00:00,61.38,61.62,61.33,61.45,120400.0,46.6272,46.8096,46.5893,46.6804,120400.0
2012-12-07 10:30:00,61.45,61.46,61.28,61.37,127100.0,46.6804,46.688,46.5513,46.6197,127100.0
2012-12-07 11:00:00,61.4,61.46,61.22,61.41,92800.0,46.6424,46.688,46.5057,46.65,92800.0
2012-12-07 11:30:00,61.4,61.44,61.22,61.28,70000.0,46.6424,46.6728,46.5057,46.5513,70000.0
2012-12-07 12:00:00,61.29,61.41,61.25,61.41,142900.0,46.5589,46.65,46.5285,46.65,142900.0
2012-12-07 12:30:00,61.4,61.49,61.34,61.38,73000.0,46.6424,46.7108,46.5969,46.6272,73000.0
2012-12-07 13:00:00,61.4,61.44,61.31,61.32,78000.0,46.6424,46.6728,46.5741,46.5817,78000.0
2012-12-07 13:30:00,61.33,61.43,61.3,61.34,81400.0,46.5893,46.6652,46.5665,46.5969,81400.0
2012-12-07 14:00:00,61.34,61.44,61.32,61.41,62500.0,46.5969,46.6728,46.5817,46.65,62500.0
2012-12-07 14:30:00,61.41,61.49,61.37,61.43,101400.0,46.65,46.7108,46.6197,46.6652,101400.0
2012-12-07 15:00:00,61.44,61.47,61.31,61.36,100300.0,46.6728,46.6956,46.5741,46.6121,100300.0
2012-12-07 15:30:00,61.37,61.52,61.37,61.52,260400.0,46.6197,46.7336,46.6197,46.7336,260400.0
2012-12-10 09:30:00,61.51,61.99,61.44,61.79,172200.0,46.726,47.0906,46.6728,46.9387,172200.0
2012-12-10 10:00:00,61.79,61.92,61.72,61.87,107900.0,46.9387,47.0375,46.8855,46.9995,107900.0
2012-12-10 10:30:00,61.89,61.92,61.79,61.88,91200.0,47.0147,47.0375,46.9387,47.0071,91200.0
2012-12-10 11:00:00,61.88,61.92,61.83,61.91,69700.0,47.0071,47.0375,46.9691,47.0299,69700.0
2012-12-10 11:30:00,61.91,61.93,61.88,61.92,91500.0,47.0299,47.0451,47.0071,47.0375,91500.0
2012-12-10 12:00:00,61.92,61.97,61.8,61.82,129600.0,47.0375,47.0754,46.9463,46.9615,129600.0
2012-12-10 12:30:00,61.82,61.85,61.77,61.84,93900.0,46.9615,46.9843,46.9235,46.9767,93900.0
2012-12-10 13:00:00,61.84,61.94,61.83,61.83,77300.0,46.9767,47.0527,46.9691,46.9691,77300.0
2012-12-10 13:30:00,61.83,61.87,61.73,61.86,150600.0,46.9691,46.9995,46.8931,46.9919,150600.0
2012-12-10 14:00:00,61.86,62.0,61.83,61.93,84600.0,46.9919,47.0982,46.9691,47.0451,84600.0
2012-12-10 14:30:00,61.93,61.98,61.85,61.93,76700.0,47.0451,47.083,46.9843,47.0451,76700.0
2012-12-10 15:00:00,61.93,62.0,61.9,61.99,124200.0,47.0451,47.0982,47.0223,47.0906,124200.0
2012-12-10 15:30:00,62.0,62.09,61.98,62.06,318600.0,47.0982,47.1666,47.083,47.1438,318600.0
2012-12-11 09:30:00,62.32,62.37,61.87,62.21,195700.0,47.3413,47.3793,46.9995,47.2578,195700.0
2012-12-11 10:00:00,62.21,62.32,62.1,62.24,115000.0,47.2578,47.3413,47.1742,47.2805,115000.0
2012-12-11 10:30:00,62.25,62.29,62.15,62.27,144700.0,47.2881,47.3185,47.2122,47.3033,144700.0
2012-12-11 11:00:00,62.28,62.39,62.19,62.26,208900.0,47.3109,47.3945,47.2426,47.2957,208900.0
2012-12-11 11:30:00,62.27,62.28,62.13,62.14,91400.0,47.3033,47.3109,47.197,47.2046,91400.0
2012-12-11 12:00:00,62.15,62.22,62.0,62.14,123800.0,47.2122,47.2654,47.0982,47.2046,123800.0
2012-12-11 12:30:00,62.14,62.14,62.05,62.09,96000.0,47.2046,47.2046,47.1362,47.1666,96000.0
2012-12-11 13:00:00,62.08,62.12,62.03,62.07,98200.0,47.159,47.1894,47.121,47.1514,98200.0
2012-12-11 13:30:00,62.06,62.09,61.93,61.96,124800.0,47.1438,47.1666,47.0451,47.0678,124800.0
2012-12-11 14:00:00,61.95,61.98,61.72,61.77,164400.0,47.0602,47.083,46.8855,46.9235,164400.0
2012-12-11 14:30:00,61.78,61.78,61.43,61.46,197000.0,46.9311,46.9311,46.6652,46.688,197000.0
2012-12-11 15:00:00,61.45,61.48,61.29,61.33,287100.0,46.6804,46.7032,46.5589,46.5893,287100.0
2012-12-11 15:30:00,61.33,61.55,61.31,61.55,286900.0,46.5893,46.7564,46.5741,46.7564,286900.0
2012-12-12 09:30:00,61.87,62.29,61.77,61.91,188900.0,46.9995,47.3185,46.9235,47.0299,188900.0
2012-12-12 10:00:00,61.91,61.91,61.76,61.8,117200.0,47.0299,47.0299,46.9159,46.9463,117200.0
2012-12-12 10:30:00,61.79,61.83,61.7,61.71,190800.0,46.9387,46.9691,46.8703,46.8779,190800.0
2012-12-12 11:00:00,61.71,61.8,61.64,61.78,117400.0,46.8779,46.9463,46.8248,46.9311,117400.0
2012-12-12 11:30:00,61.78,61.81,61.6,61.67,119100.0,46.9311,46.9539,46.7944,46.8475,119100.0
2012-12-12 12:00:00,61.66,61.81,61.66,61.79,58500.0,46.84,46.9539,46.84,46.9387,58500.0
2012-12-12 12:30:00,61.76,62.12,61.56,62.01,235600.0,46.9159,47.1894,46.764,47.1058,235600.0
2012-12-12 13:00:00,62.03,62.21,61.91,62.2,210000.0,47.121,47.2578,47.0299,47.2502,210000.0
2012-12-12 13:30:00,62.2,62.2,62.06,62.08,88600.0,47.2502,47.2502,47.1438,47.159,88600.0
2012-12-12 14:00:00,62.09,62.13,61.85,61.92,106500.0,47.1666,47.197,46.9843,47.0375,106500.0
2012-12-12 14:30:00,61.91,62.01,61.84,61.92,170300.0,47.0299,47.1058,46.9767,47.0375,170300.0
2012-12-12 15:00:00,61.91,61.92,61.58,61.6,110900.0,47.0299,47.0375,46.7792,46.7944,110900.0
2012-12-12 15:30:00,61.59,61.66,61.45,61.53,277400.0,46.7868,46.84,46.6804,46.7412,277400.0
2012-12-13 09:30:00,61.61,62.01,61.53,61.98,155400.0,46.802,47.1058,46.7412,47.083,155400.0
2012-12-13 10:00:00,61.98,62.23,61.93,61.94,189400.0,47.083,47.273,47.0451,47.0527,189400.0
2012-12-13 10:30:00,61.93,61.99,61.78,61.84,114800.0,47.0451,47.0906,46.9311,46.9767,114800.0
2012-12-13 11:00:00,61.83,61.89,61.63,61.64,144900.0,46.9691,47.0147,46.8172,46.8248,144900.0
2012-12-13 11:30:00,61.66,61.73,61.51,61.68,152100.0,46.84,46.8931,46.726,46.8551,152100.0
2012-12-13 12:00:00,61.69,61.7,61.41,61.41,74800.0,46.8627,46.8703,46.65,46.65,74800.0
2012-12-13 12:30:00,61.43,61.51,61.32,61.33,119700.0,46.6652,46.726,46.5817,46.5893,119700.0
2012-12-13 13:00:00,61.33,61.38,61.22,61.33,84800.0,46.5893,46.6272,46.5057,46.5893,84800.0
2012-12-13 13:30:00,61.34,61.34,61.17,61.26,67600.0,46.5969,46.5969,46.4677,46.5361,67600.0
2012-12-13 14:00:00,61.26,61.27,61.09,61.26,83500.0,46.5361,46.5437,46.407,46.5361,83500.0
2012-12-13 14:30:00,61.26,61.28,61.2,61.23,82800.0,46.5361,46.5513,46.4905,46.5133,82800.0
2012-12-13 15:00:00,61.24,61.25,61.1,61.17,117100.0,46.5209,46.5285,46.4145,46.4677,117100.0
2012-12-13 15:30:00,61.18,61.46,61.17,61.24,303200.0,46.4753,46.688,46.4677,46.5209,303200.0
2012-12-14 09:30:00,61.11,61.75,61.11,61.4,156800.0,46.4221,46.9083,46.4221,46.6424,156800.0
2012-12-14 10:00:00,61.4,61.76,61.37,61.75,118900.0,46.6424,46.9159,46.6197,46.9083,118900.0
2012-12-14 10:30:00,61.77,61.93,61.7,61.93,247600.0,46.9235,47.0451,46.8703,47.0451,247600.0
2012-12-14 11:00:00,61.93,62.08,61.9,61.99,156500.0,47.0451,47.159,47.0223,47.0906,156500.0
2012-12-14 11:30:00,61.99,62.01,61.85,61.89,124800.0,47.0906,47.1058,46.9843,47.0147,124800.0
2012-12-14 12:00:00,61.91,62.08,61.9,61.96,136300.0,47.0299,47.159,47.0223,47.0678,136300.0
2012-12-14 12:30:00,61.97,62.07,61.93,61.99,124800.0,47.0754,47.1514,47.0451,47.0906,124800.0
2012-12-14 13:00:00,61.98,61.98,61.62,61.69,63400.0,47.083,47.083,46.8096,46.8627,63400.0
2012-12-14 13:30:00,61.69,61.76,61.64,61.7,44200.0,46.8627,46.9159,46.8248,46.8703,44200.0
2012-12-14 14:00:00,61.7,61.74,61.61,61.63,101200.0,46.8703,46.9007,46.802,46.8172,101200.0
2012-12-14 14:30:00,61.64,61.65,61.48,61.48,110500.0,46.8248,46.8324,46.7032,46.7032,110500.0
2012-12-14 15:00:00,61.49,61.53,61.36,61.46,137200.0,46.7108,46.7412,46.6121,46.688,137200.0
2012-12-14 15:30:00,61.46,61.62,61.32,61.37,428100.0,46.688,46.8096,46.5817,46.6197,428100.0
2012-12-17 09:30:00,61.77,62.2,61.66,62.07,221800.0,46.9235,47.2502,46.84,47.1514,221800.0
2012-12-17 10:00:00,62.07,62.13,61.67,61.74,158500.0,47.1514,47.197,46.8475,46.9007,158500.0
2012-12-17 10:30:00,61.74,62.01,61.54,61.54,167500.0,46.9007,47.1058,46.7488,46.7488,167500.0
2012-12-17 11:00:00,61.53,61.75,61.49,61.67,138700.0,46.7412,46.9083,46.7108,46.8475,138700.0
2012-12-17 11:30:00,61.66,61.88,61.66,61.72,163500.0,46.84,47.0071,46.84,46.8855,163500.0
2012-12-17 12:00:00,61.73,62.0,61.71,61.96,90000.0,46.8931,47.0982,46.8779,47.0678,90000.0
2012-12-17 12:30:00,61.95,62.1,61.72,61.73,146900.0,47.0602,47.1742,46.8855,46.8931,146900.0
2012-12-17 13:00:00,61.74,61.75,61.46,61.47,66800.0,46.9007,46.9083,46.688,46.6956,66800.0
2012-12-17 13:30:00,61.46,61.47,61.3,61.32,110400.0,46.688,46.6956,46.5665,46.5817,110400.0
2012-12-17 14:00:00,61.32,61.46,61.28,61.3,102600.0,46.5817,46.688,46.5513,46.5665,102600.0
2012-12-17 14:30:00,61.31,61.45,61.29,61.41,70100.0,46.5741,46.6804,46.5589,46.65,70100.0
2012-12-17 15:00:00,61.41,61.54,61.38,61.42,113200.0,46.65,46.7488,46.6272,46.6576,113200.0
2012-12-17 15:30:00,61.42,61.63,61.39,61.62,297100.0,46.6576,46.8172,46.6348,46.8096,297100.0
2012-12-18 09:30:00,61.65,62.13,61.61,61.92,181100.0,46.8324,47.197,46.802,47.0375,181100.0
2012-12-18 10:00:00,61.91,62.09,61.9,62.06,97000.0,47.0299,47.1666,47.0223,47.1438,97000.0
2012-12-18 10:30:00,62.08,62.34,62.05,62.26,95300.0,47.159,47.3565,47.1362,47.2957,95300.0
2012-12-18 11:00:00,62.26,62.35,62.14,62.26,183800.0,47.2957,47.3641,47.2046,47.2957,183800.0
2012-12-18 11:30:00,62.28,62.33,62.2,62.25,123800.0,47.3109,47.3489,47.2502,47.2881,123800.0
2012-12-18 12:00:00,62.25,62.35,62.22,62.34,78800.0,47.2881,47.3641,47.2654,47.3565,78800.0
2012-12-18 12:30:00,62.35,62.67,62.34,62.6,123100.0,47.3641,47.6072,47.3565,47.554,123100.0
2012-12-18 13:00:00,62.61,62.62,62.46,62.52,174500.0,47.5616,47.5692,47.4477,47.4932,174500.0
2012-12-18 13:30:00,62.52,62.61,62.48,62.56,112900.0,47.4932,47.5616,47.4629,47.5236,112900.0
2012-12-18 14:00:00,62.56,62.61,62.52,62.57,135500.0,47.5236,47.5616,47.4932,47.5312,135500.0
2012-12-18 14:30:00,62.57,62.58,62.48,62.53,170400.0,47.5312,47.5388,47.4629,47.5008,170400.0
2012-12-18 15:00:00,62.54,62.6,62.35,62.36,187800.0,47.5084,47.554,47.3641,47.3717,187800.0
2012-12-18 15:30:00,62.37,62.51,62.36,62.45,390000.0,47.3793,47.4857,47.3717,47.4401,390000.0
2012-12-19 09:30:00,62.63,62.75,62.13,62.18,225900.0,47.5768,47.668,47.197,47.235,225900.0
2012-12-19 10:00:00,62.16,62.33,62.07,62.16,145300.0,47.2198,47.3489,47.1514,47.2198,145300.0
2012-12-19 10:30:00,62.16,62.27,62.14,62.23,167900.0,47.2198,47.3033,47.2046,47.273,167900.0
2012-12-19 11:00:00,62.24,62.36,62.15,62.27,234900.0,47.2805,47.3717,47.2122,47.3033,234900.0
2012-12-19 11:30:00,62.27,62.59,62.27,62.54,201400.0,47.3033,47.5464,47.3033,47.5084,201400.0
2012-12-19 12:00:00,62.53,62.58,62.35,62.43,94200.0,47.5008,47.5388,47.3641,47.4249,94200.0
2012-12-19 12:30:00,62.43,62.63,62.42,62.47,113900.0,47.4249,47.5768,47.4173,47.4553,113900.0
2012-12-19 13:00:00,62.47,62.5,62.41,62.48,86800.0,47.4553,47.4781,47.4097,47.4629,86800.0
2012-12-19 13:30:00,62.47,62.47,62.31,62.44,98900.0,47.4553,47.4553,47.3337,47.4325,98900.0
2012-12-19 14:00:00,62.43,62.46,62.32,62.43,122800.0,47.4249,47.4477,47.3413,47.4249,122800.0
2012-12-19 14:30:00,62.43,62.44,62.2,62.26,114900.0,47.4249,47.4325,47.2502,47.2957,114900.0
2012-12-19 15:00:00,62.26,62.42,62.24,62.33,188800.0,47.2957,47.4173,47.2805,47.3489,188800.0
2012-12-19 15:30:00,62.34,62.42,62.16,62.16,283700.0,47.3565,47.4173,47.2198,47.2198,283700.0
2012-12-20 09:30:00,62.2,62.32,61.8,62.03,248300.0,47.2502,47.3413,46.9463,47.121,248300.0
2012-12-20 10:00:00,62.04,62.33,61.99,62.26,241100.0,47.1286,47.3489,47.0906,47.2957,241100.0
2012-12-20 10:30:00,62.26,62.62,62.26,62.49,226200.0,47.2957,47.5692,47.2957,47.4705,226200.0
2012-12-20 11:00:00,62.5,62.75,62.5,62.63,285300.0,47.4781,47.668,47.4781,47.5768,285300.0
2012-12-20 11:30:00,62.63,62.73,62.61,62.69,179100.0,47.5768,47.6528,47.5616,47.6224,179100.0
2012-12-20 12:00:00,62.69,62.72,62.59,62.64,264300.0,47.6224,47.6452,47.5464,47.5844,264300.0
2012-12-20 12:30:00,62.64,62.83,62.6,62.83,149600.0,47.5844,47.7287,47.554,47.7287,149600.0
2012-12-20 13:00:00,62.82,62.83,62.66,62.79,206200.0,47.7211,47.7287,47.5996,47.6984,206200.0
2012-12-20 13:30:00,62.77,62.91,62.74,62.89,232300.0,47.6832,47.7895,47.6604,47.7743,232300.0
2012-12-20 14:00:00,62.89,62.95,62.82,62.9,162300.0,47.7743,47.8199,47.7211,47.7819,162300.0
2012-12-20 14:30:00,62.9,62.93,62.86,62.89,137200.0,47.7819,47.8047,47.7515,47.7743,137200.0
2012-12-20 15:00:00,62.88,62.89,62.81,62.83,219700.0,47.7667,47.7743,47.7135,47.7287,219700.0
2012-12-20 15:30:00,62.84,62.99,62.8,62.97,363600.0,47.7363,47.8503,47.7059,47.8351,363600.0
2012-12-21 09:30:00,61.95,62.64,61.95,62.63,753400.0,47.0602,47.5844,47.0602,47.5768,753400.0
2012-12-21 10:00:00,62.63,62.71,62.47,62.5,169800.0,47.5768,47.6376,47.4553,47.4781,169800.0
2012-12-21 10:30:00,62.51,62.58,62.36,62.38,116700.0,47.4857,47.5388,47.3717,47.3869,116700.0
2012-12-21 11:00:00,62.38,62.42,62.21,62.37,90900.0,47.3869,47.4173,47.2578,47.3793,90900.0
2012-12-21 11:30:00,62.35,62.36,62.19,62.35,121100.0,47.3641,47.3717,47.2426,47.3641,121100.0
2012-12-21 12:00:00,62.35,62.4,62.26,62.3,78900.0,47.3641,47.4021,47.2957,47.3261,78900.0
2012-12-21 12:30:00,62.29,62.42,62.28,62.34,119000.0,47.3185,47.4173,47.3109,47.3565,119000.0
2012-12-21 13:00:00,62.34,62.57,62.34,62.54,150400.0,47.3565,47.5312,47.3565,47.5084,150400.0
2012-12-21 13:30:00,62.54,62.67,62.49,62.67,103700.0,47.5084,47.6072,47.4705,47.6072,103700.0
2012-12-21 14:00:00,62.66,62.73,62.63,62.67,124100.0,47.5996,47.6528,47.5768,47.6072,124100.0
2012-12-21 14:30:00,62.66,62.72,62.62,62.69,126900.0,47.5996,47.6452,47.5692,47.6224,126900.0
2012-12-21 15:00:00,62.69,62.72,62.43,62.62,213100.0,47.6224,47.6452,47.4249,47.5692,213100.0
2012-12-21 15:30:00,62.62,62.73,62.46,62.56,459400.0,47.5692,47.6528,47.4477,47.5236,459400.0
2012-12-24 09:30:00,62.53,62.55,62.05,62.1,86300.0,47.5008,47.516,47.1362,47.1742,86300.0
2012-12-24 10:00:00,62.1,62.17,62.01,62.01,287100.0,47.1742,47.2274,47.1058,47.1058,287100.0
2012-12-24 10:30:00,62.02,62.11,61.89,61.89,147600.0,47.1134,47.1818,47.0147,47.0147,147600.0
2012-12-24 11:00:00,61.89,61.91,61.79,61.89,86400.0,47.0147,47.0299,46.9387,47.0147,86400.0
2012-12-24 11:30:00,61.89,61.96,61.83,61.85,81600.0,47.0147,47.0678,46.9691,46.9843,81600.0
2012-12-24 12:00:00,61.85,61.87,61.77,61.81,94400.0,46.9843,46.9995,46.9235,46.9539,94400.0
2012-12-24 12:30:00,61.81,61.99,61.79,61.96,114400.0,46.9539,47.0906,46.9387,47.0678,114400.0
2012-12-26 09:30:00,62.05,62.42,61.87,61.88,78500.0,47.1362,47.4173,46.9995,47.0071,78500.0
2012-12-26 10:00:00,61.88,61.95,61.7,61.75,117700.0,47.0071,47.0602,46.8703,46.9083,117700.0
2012-12-26 10:30:00,61.74,61.76,61.55,61.56,87500.0,46.9007,46.9159,46.7564,46.764,87500.0
2012-12-26 11:00:00,61.57,61.75,61.45,61.59,90300.0,46.7716,46.9083,46.6804,46.7868,90300.0
2012-12-26 11:30:00,61.59,61.77,61.51,61.72,64300.0,46.7868,46.9235,46.726,46.8855,64300.0
2012-12-26 12:00:00,61.72,61.77,61.59,61.6,43300.0,46.8855,46.9235,46.7868,46.7944,43300.0
2012-12-26 12:30:00,61.59,61.7,61.55,61.65,46800.0,46.7868,46.8703,46.7564,46.8324,46800.0
2012-12-26 13:00:00,61.66,61.84,61.58,61.81,81500.0,46.84,46.9767,46.7792,46.9539,81500.0
2012-12-26 13:30:00,61.81,61.81,61.65,61.69,65700.0,46.9539,46.9539,46.8324,46.8627,65700.0
2012-12-26 14:00:00,61.7,61.78,61.65,61.67,50900.0,46.8703,46.9311,46.8324,46.8475,50900.0
2012-12-26 14:30:00,61.68,61.75,61.47,61.73,78100.0,46.8551,46.9083,46.6956,46.8931,78100.0
2012-12-26 15:00:00,61.72,61.79,61.65,61.71,92200.0,46.8855,46.9387,46.8324,46.8779,92200.0
2012-12-26 15:30:00,61.71,61.73,61.56,61.59,159500.0,46.8779,46.8931,46.764,46.7868,159500.0
2012-12-27 09:30:00,61.51,61.66,61.27,61.35,104100.0,46.726,46.84,46.5437,46.6045,104100.0
2012-12-27 10:00:00,61.34,61.41,60.83,61.01,197000.0,46.5969,46.65,46.2094,46.3462,197000.0
2012-12-27 10:30:00,61.01,61.1,60.92,61.01,148900.0,46.3462,46.4145,46.2778,46.3462,148900.0
2012-12-27 11:00:00,61.03,61.09,60.86,60.92,92800.0,46.3614,46.407,46.2322,46.2778,92800.0
2012-12-27 11:30:00,60.93,60.96,60.8,60.93,125700.0,46.2854,46.3082,46.1867,46.2854,125700.0
2012-12-27 12:00:00,60.92,60.92,60.64,60.66,93400.0,46.2778,46.2778,46.0651,46.0803,93400.0
2012-12-27 12:30:00,60.67,60.8,60.62,60.79,83700.0,46.0879,46.1867,46.0499,46.1791,83700.0
2012-12-27 13:00:00,60.79,60.96,60.7,60.72,136400.0,46.1791,46.3082,46.1107,46.1259,136400.0
2012-12-27 13:30:00,60.73,60.77,60.66,60.75,87100.0,46.1335,46.1639,46.0803,46.1487,87100.0
2012-12-27 14:00:00,60.76,60.77,60.62,60.62,116700.0,46.1563,46.1639,46.0499,46.0499,116700.0
2012-12-27 14:30:00,60.62,61.07,60.59,61.07,176300.0,46.0499,46.3918,46.0271,46.3918,176300.0
2012-12-27 15:00:00,61.07,61.16,61.01,61.07,219400.0,46.3918,46.4601,46.3462,46.3918,219400.0
2012-12-27 15:30:00,61.07,61.36,61.07,61.21,252400.0,46.3918,46.6121,46.3918,46.4981,252400.0
2012-12-28 09:30:00,60.71,61.11,60.66,60.96,120000.0,46.1183,46.4221,46.0803,46.3082,120000.0
2012-12-28 10:00:00,60.9,61.14,60.83,61.07,87900.0,46.2626,46.4449,46.2094,46.3918,87900.0
2012-12-28 10:30:00,61.08,61.37,61.06,61.23,120300.0,46.3994,46.6197,46.3842,46.5133,120300.0
2012-12-28 11:00:00,61.23,61.33,61.21,61.3,76900.0,46.5133,46.5893,46.4981,46.5665,76900.0
2012-12-28 11:30:00,61.29,61.42,61.28,61.41,85300.0,46.5589,46.6576,46.5513,46.65,85300.0
2012-12-28 12:00:00,61.42,61.69,61.4,61.56,106900.0,46.6576,46.8627,46.6424,46.764,106900.0
2012-12-28 12:30:00,61.56,61.6,61.41,61.43,56400.0,46.764,46.7944,46.65,46.6652,56400.0
2012-12-28 13:00:00,61.42,61.47,61.23,61.24,88800.0,46.6576,46.6956,46.5133,46.5209,88800.0
2012-12-28 13:30:00,61.22,61.28,61.17,61.23,78900.0,46.5057,46.5513,46.4677,46.5133,78900.0
2012-12-28 14:00:00,61.24,61.31,61.19,61.3,88500.0,46.5209,46.5741,46.4829,46.5665,88500.0
2012-12-28 14:30:00,61.3,61.49,61.3,61.49,121800.0,46.5665,46.7108,46.5665,46.7108,121800.0
2012-12-28 15:00:00,61.48,61.49,61.32,61.34,140300.0,46.7032,46.7108,46.5817,46.5969,140300.0
2012-12-28 15:30:00,61.35,61.43,61.04,61.08,345200.0,46.6045,46.6652,46.369,46.3994,345200.0
2012-12-31 09:30:00,60.82,61.25,60.7,61.14,134000.0,46.2018,46.5285,46.1107,46.4449,134000.0
2012-12-31 10:00:00,61.18,61.39,60.95,61.06,169700.0,46.4753,46.6348,46.3006,46.3842,169700.0
2012-12-31 10:30:00,61.08,61.29,61.06,61.13,90100.0,46.3994,46.5589,46.3842,46.4373,90100.0
2012-12-31 11:00:00,61.14,61.41,61.1,61.11,61400.0,46.4449,46.65,46.4145,46.4221,61400.0
2012-12-31 11:30:00,61.12,61.22,61.05,61.11,66800.0,46.4297,46.5057,46.3766,46.4221,66800.0
2012-12-31 12:00:00,61.1,61.17,61.07,61.1,74100.0,46.4145,46.4677,46.3918,46.4145,74100.0
2012-12-31 12:30:00,61.1,61.56,61.08,61.39,73800.0,46.4145,46.764,46.3994,46.6348,73800.0
2012-12-31 13:00:00,61.41,61.57,61.28,61.47,103600.0,46.65,46.7716,46.5513,46.6956,103600.0
2012-12-31 13:30:00,61.45,61.61,61.21,61.42,86100.0,46.6804,46.802,46.4981,46.6576,86100.0
2012-12-31 14:00:00,61.42,61.5,61.34,61.46,84100.0,46.6576,46.7184,46.5969,46.688,84100.0
2012-12-31 14:30:00,61.46,61.84,61.42,61.79,92200.0,46.688,46.9767,46.6576,46.9387,92200.0
2012-12-31 15:00:00,61.78,61.88,61.49,61.53,135400.0,46.9311,47.0071,46.7108,46.7412,135400.0
2012-12-31 15:30:00,61.54,61.86,61.51,61.84,335800.0,46.7488,46.9919,46.726,46.9767,335800.0
2013-01-02 09:30:00,63.14,63.79,63.11,63.57,256300.0,47.9642,48.458,47.9414,48.2909,256300.0
2013-01-02 10:00:00,63.6,63.78,63.52,63.58,170200.0,48.3137,48.4504,48.2529,48.2985,170200.0
2013-01-02 10:30:00,63.58,63.6,63.28,63.3,137700.0,48.2985,48.3137,48.0706,48.0858,137700.0
2013-01-02 11:00:00,63.29,63.36,63.19,63.28,140800.0,48.0782,48.1314,48.0022,48.0706,140800.0
2013-01-02 11:30:00,63.27,63.32,63.15,63.15,112500.0,48.063,48.101,47.9718,47.9718,112500.0
2013-01-02 12:00:00,63.15,63.24,63.09,63.21,122400.0,47.9718,48.0402,47.9262,48.0174,122400.0
2013-01-02 12:30:00,63.21,63.34,63.21,63.31,103200.0,48.0174,48.1162,48.0174,48.0934,103200.0
2013-01-02 13:00:00,63.32,63.34,63.17,63.19,76000.0,48.101,48.1162,47.987,48.0022,76000.0
2013-01-02 13:30:00,63.2,63.22,62.92,62.93,92900.0,48.0098,48.025,47.7971,47.8047,92900.0
2013-01-02 14:00:00,62.95,63.09,62.9,63.06,145700.0,47.8199,47.9262,47.7819,47.9035,145700.0
2013-01-02 14:30:00,63.06,63.06,62.82,62.83,94500.0,47.9035,47.9035,47.7211,47.7287,94500.0
2013-01-02 15:00:00,62.83,62.97,62.81,62.92,171500.0,47.7287,47.8351,47.7135,47.7971,171500.0
2013-01-02 15:30:00,62.92,63.29,62.91,63.29,368700.0,47.7971,48.0782,47.7895,48.0782,368700.0
2013-01-03 09:30:00,62.65,63.6,62.65,63.52,144900.0,47.592,48.3137,47.592,48.2529,144900.0
2013-01-03 10:00:00,63.53,63.65,63.49,63.51,98100.0,48.2605,48.3517,48.2301,48.2453,98100.0
2013-01-03 10:30:00,63.51,63.54,63.35,63.49,245100.0,48.2453,48.2681,48.1238,48.2301,245100.0
2013-01-03 11:00:00,63.49,63.63,63.49,63.63,140600.0,48.2301,48.3365,48.2301,48.3365,140600.0
2013-01-03 11:30:00,63.62,63.96,63.61,63.9,158100.0,48.3289,48.5871,48.3213,48.5416,158100.0
2013-01-03 12:00:00,63.89,63.97,63.86,63.96,111100.0,48.534,48.5947,48.5112,48.5871,111100.0
2013-01-03 12:30:00,63.96,64.16,63.9,64.14,131400.0,48.5871,48.7391,48.5416,48.7239,131400.0
2013-01-03 13:00:00,64.14,64.46,64.14,64.42,234100.0,48.7239,48.967,48.7239,48.9366,234100.0
2013-01-03 13:30:00,64.42,64.5,64.34,64.35,200700.0,48.9366,48.9974,48.8758,48.8834,200700.0
2013-01-03 14:00:00,64.35,64.35,63.92,64.0,167100.0,48.8834,48.8834,48.5568,48.6175,167100.0
2013-01-03 14:30:00,64.0,64.02,63.76,63.8,181200.0,48.6175,48.6327,48.4352,48.4656,181200.0
2013-01-03 15:00:00,63.8,63.84,63.38,63.43,217600.0,48.4656,48.496,48.1465,48.1845,217600.0
2013-01-03 15:30:00,63.43,63.47,63.26,63.44,327800.0,48.1845,48.2149,48.0554,48.1921,327800.0
2013-01-04 09:30:00,63.81,64.44,63.77,64.34,278800.0,48.4732,48.9518,48.4428,48.8758,278800.0
2013-01-04 10:00:00,64.36,64.65,64.33,64.64,268700.0,48.891,49.1113,48.8682,49.1037,268700.0
2013-01-04 10:30:00,64.64,64.69,64.56,64.62,132700.0,49.1037,49.1417,49.0429,49.0885,132700.0
2013-01-04 11:00:00,64.62,64.85,64.62,64.85,175200.0,49.0885,49.2632,49.0885,49.2632,175200.0
2013-01-04 11:30:00,64.85,65.4,64.79,65.25,288500.0,49.2632,49.681,49.2177,49.5671,288500.0
2013-01-04 12:00:00,65.25,65.47,65.25,65.44,202100.0,49.5671,49.7342,49.5671,49.7114,202100.0
2013-01-04 12:30:00,65.44,65.62,65.38,65.56,212300.0,49.7114,49.8482,49.6658,49.8026,212300.0
2013-01-04 13:00:00,65.57,65.75,65.54,65.74,145000.0,49.8102,49.9469,49.7874,49.9393,145000.0
2013-01-04 13:30:00,65.74,65.74,65.59,65.62,168100.0,49.9393,49.9393,49.8254,49.8482,168100.0
2013-01-04 14:00:00,65.61,65.62,65.53,65.57,92100.0,49.8406,49.8482,49.7798,49.8102,92100.0
2013-01-04 14:30:00,65.57,65.65,65.47,65.54,109400.0,49.8102,49.8709,49.7342,49.7874,109400.0
2013-01-04 15:00:00,65.55,65.58,65.28,65.43,209900.0,49.795,49.8178,49.5899,49.7038,209900.0
2013-01-04 15:30:00,65.43,65.47,65.33,65.38,318200.0,49.7038,49.7342,49.6279,49.6658,318200.0
2013-01-07 09:30:00,65.13,65.19,64.72,64.89,191700.0,49.4759,49.5215,49.1645,49.2936,191700.0
2013-01-07 10:00:00,64.89,64.99,64.6,64.63,144200.0,49.2936,49.3696,49.0733,49.0961,144200.0
2013-01-07 10:30:00,64.63,64.63,64.34,64.35,231700.0,49.0961,49.0961,48.8758,48.8834,231700.0
2013-01-07 11:00:00,64.36,64.44,64.28,64.31,237900.0,48.891,48.9518,48.8302,48.853,237900.0
2013-01-07 11:30:00,64.31,64.37,64.28,64.36,153600.0,48.853,48.8986,48.8302,48.891,153600.0
2013-01-07 12:00:00,64.34,64.53,64.3,64.45,141700.0,48.8758,49.0201,48.8454,48.9594,141700.0
2013-01-07 12:30:00,64.45,64.5,64.37,64.49,97000.0,48.9594,48.9974,48.8986,48.9898,97000.0
2013-01-07 13:00:00,64.49,64.57,64.42,64.55,149800.0,48.9898,49.0505,48.9366,49.0353,149800.0
2013-01-07 13:30:00,64.56,64.7,64.52,64.67,106400.0,49.0429,49.1493,49.0125,49.1265,106400.0
2013-01-07 14:00:00,64.67,64.98,64.63,64.94,120300.0,49.1265,49.362,49.0961,49.3316,120300.0
2013-01-07 14:30:00,64.94,64.97,64.83,64.94,166100.0,49.3316,49.3544,49.248,49.3316,166100.0
2013-01-07 15:00:00,64.94,64.96,64.9,64.93,145100.0,49.3316,49.3468,49.3012,49.324,145100.0
2013-01-07 15:30:00,64.92,64.94,64.78,64.84,246800.0,49.3164,49.3316,49.2101,49.2556,246800.0
2013-01-08 09:30:00,64.8,65.28,64.79,65.14,160000.0,49.2252,49.5899,49.2177,49.4835,160000.0
2013-01-08 10:00:00,65.13,65.19,64.5,64.58,168500.0,49.4759,49.5215,48.9974,49.0581,168500.0
2013-01-08 10:30:00,64.56,64.6,64.3,64.33,151300.0,49.0429,49.0733,48.8454,48.8682,151300.0
2013-01-08 11:00:00,64.32,64.36,64.24,64.29,115700.0,48.8606,48.891,48.7998,48.8378,115700.0
2013-01-08 11:30:00,64.3,64.37,64.15,64.19,117100.0,48.8454,48.8986,48.7315,48.7619,117100.0
2013-01-08 12:00:00,64.2,64.25,64.09,64.17,91100.0,48.7695,48.8074,48.6859,48.7467,91100.0
2013-01-08 12:30:00,64.17,64.19,63.93,63.97,109700.0,48.7467,48.7619,48.5644,48.5947,109700.0
2013-01-08 13:00:00,63.97,64.16,63.86,64.16,148100.0,48.5947,48.7391,48.5112,48.7391,148100.0
2013-01-08 13:30:00,64.15,64.18,64.06,64.17,137900.0,48.7315,48.7543,48.6631,48.7467,137900.0
2013-01-08 14:00:00,64.18,64.27,64.1,64.12,125500.0,48.7543,48.8226,48.6935,48.7087,125500.0
2013-01-08 14:30:00,64.11,64.15,63.97,63.97,156600.0,48.7011,48.7315,48.5947,48.5947,156600.0
2013-01-08 15:00:00,63.96,64.16,63.96,64.13,204600.0,48.5871,48.7391,48.5871,48.7163,204600.0
2013-01-08 15:30:00,64.13,64.14,63.86,64.0,641300.0,48.7163,48.7239,48.5112,48.6175,641300.0
2013-01-09 09:30:00,64.31,64.54,64.13,64.45,156500.0,48.853,49.0277,48.7163,48.9594,156500.0
2013-01-09 10:00:00,64.45,64.88,64.41,64.84,263000.0,48.9594,49.286,48.929,49.2556,263000.0
2013-01-09 10:30:00,64.84,65.06,64.77,64.83,252900.0,49.2556,49.4228,49.2025,49.248,252900.0
2013-01-09 11:00:00,64.82,65.05,64.81,65.05,87100.0,49.2404,49.4152,49.2328,49.4152,87100.0
2013-01-09 11:30:00,65.05,65.17,65.03,65.09,148200.0,49.4152,49.5063,49.4,49.4455,148200.0
2013-01-09 12:00:00,65.1,65.23,65.08,65.18,131600.0,49.4531,49.5519,49.4379,49.5139,131600.0
2013-01-09 12:30:00,65.17,65.21,64.94,65.03,103800.0,49.5063,49.5367,49.3316,49.4,103800.0
2013-01-09 13:00:00,65.03,65.06,64.91,64.94,69900.0,49.4,49.4228,49.3088,49.3316,69900.0
2013-01-09 13:30:00,64.95,64.96,64.85,64.89,110900.0,49.3392,49.3468,49.2632,49.2936,110900.0
2013-01-09 14:00:00,64.89,64.95,64.87,64.91,85300.0,49.2936,49.3392,49.2784,49.3088,85300.0
2013-01-09 14:30:00,64.92,64.93,64.75,64.82,102000.0,49.3164,49.324,49.1873,49.2404,102000.0
2013-01-09 15:00:00,64.81,64.85,64.7,64.76,134900.0,49.2328,49.2632,49.1493,49.1949,134900.0
2013-01-09 15:30:00,64.77,64.81,64.67,64.75,272400.0,49.2025,49.2328,49.1265,49.1873,272400.0
2013-01-10 09:30:00,64.5,64.91,64.08,64.1,261100.0,48.9974,49.3088,48.6783,48.6935,261100.0
2013-01-10 10:00:00,64.1,64.29,63.99,64.14,163800.0,48.6935,48.8378,48.6099,48.7239,163800.0
2013-01-10 10:30:00,64.14,64.14,63.99,64.01,209600.0,48.7239,48.7239,48.6099,48.6251,209600.0
2013-01-10 11:00:00,64.01,64.23,63.98,64.22,165300.0,48.6251,48.7922,48.6023,48.7847,165300.0
2013-01-10 11:30:00,64.22,64.23,64.08,64.08,154400.0,48.7847,48.7922,48.6783,48.6783,154400.0
2013-01-10 12:00:00,64.09,64.12,64.02,64.11,158200.0,48.6859,48.7087,48.6327,48.7011,158200.0
2013-01-10 12:30:00,64.11,64.43,64.1,64.43,114000.0,48.7011,48.9442,48.6935,48.9442,114000.0
2013-01-10 13:00:00,64.43,64.52,64.28,64.3,140600.0,48.9442,49.0125,48.8302,48.8454,140600.0
2013-01-10 13:30:00,64.29,64.4,64.26,64.3,96200.0,48.8378,48.9214,48.815,48.8454,96200.0
2013-01-10 14:00:00,64.29,64.34,64.26,64.3,79300.0,48.8378,48.8758,48.815,48.8454,79300.0
2013-01-10 14:30:00,64.29,64.46,64.28,64.42,124700.0,48.8378,48.967,48.8302,48.9366,124700.0
2013-01-10 15:00:00,64.41,64.55,64.39,64.51,181400.0,48.929,49.0353,48.9138,49.0049,181400.0
2013-01-10 15:30:00,64.5,64.67,64.48,64.66,322500.0,48.9974,49.1265,48.9822,49.1189,322500.0
2013-01-11 09:30:00,64.93,65.21,64.68,64.81,151900.0,49.324,49.5367,49.1341,49.2328,151900.0
2013-01-11 10:00:00,64.8,64.82,64.38,64.41,144800.0,49.2252,49.2404,48.9062,48.929,144800.0
2013-01-11 10:30:00,64.41,64.57,64.4,64.48,123600.0,48.929,49.0505,48.9214,48.9822,123600.0
2013-01-11 11:00:00,64.48,64.51,64.06,64.06,114000.0,48.9822,49.0049,48.6631,48.6631,114000.0
2013-01-11 11:30:00,64.07,64.13,63.98,64.07,229300.0,48.6707,48.7163,48.6023,48.6707,229300.0
2013-01-11 12:00:00,64.06,64.08,63.99,64.01,159400.0,48.6631,48.6783,48.6099,48.6251,159400.0
2013-01-11 12:30:00,64.01,64.02,63.82,63.84,170400.0,48.6251,48.6327,48.4808,48.496,170400.0
2013-01-11 13:00:00,63.85,63.87,63.75,63.86,144000.0,48.5036,48.5188,48.4276,48.5112,144000.0
2013-01-11 13:30:00,63.87,64.11,63.87,64.11,187700.0,48.5188,48.7011,48.5188,48.7011,187700.0
2013-01-11 14:00:00,64.11,64.32,64.11,64.27,107900.0,48.7011,48.8606,48.7011,48.8226,107900.0
2013-01-11 14:30:00,64.27,64.34,64.19,64.19,104100.0,48.8226,48.8758,48.7619,48.7619,104100.0
2013-01-11 15:00:00,64.2,64.29,64.14,64.14,178600.0,48.7695,48.8378,48.7239,48.7239,178600.0
2013-01-11 15:30:00,64.14,64.2,63.98,64.06,423000.0,48.7239,48.7695,48.6023,48.6631,423000.0
2013-01-14 09:30:00,65.21,65.65,64.62,64.86,397200.0,49.5367,49.8709,49.0885,49.2708,397200.0
2013-01-14 10:00:00,64.88,65.09,64.78,64.87,243000.0,49.286,49.4455,49.2101,49.2784,243000.0
2013-01-14 10:30:00,64.88,64.93,64.75,64.78,107000.0,49.286,49.324,49.1873,49.2101,107000.0
2013-01-14 11:00:00,64.81,64.81,64.6,64.61,72200.0,49.2328,49.2328,49.0733,49.0809,72200.0
2013-01-14 11:30:00,64.61,64.74,64.51,64.73,91300.0,49.0809,49.1797,49.0049,49.1721,91300.0
2013-01-14 12:00:00,64.73,64.81,64.63,64.65,106700.0,49.1721,49.2328,49.0961,49.1113,106700.0
2013-01-14 12:30:00,64.65,64.78,64.65,64.7,80900.0,49.1113,49.2101,49.1113,49.1493,80900.0
2013-01-14 13:00:00,64.7,64.74,64.63,64.68,82800.0,49.1493,49.1797,49.0961,49.1341,82800.0
2013-01-14 13:30:00,64.7,64.74,64.67,64.7,110400.0,49.1493,49.1797,49.1265,49.1493,110400.0
2013-01-14 14:00:00,64.69,64.8,64.63,64.8,95800.0,49.1417,49.2252,49.0961,49.2252,95800.0
2013-01-14 14:30:00,64.8,64.81,64.71,64.77,101500.0,49.2252,49.2328,49.1569,49.2025,101500.0
2013-01-14 15:00:00,64.77,64.83,64.74,64.81,270000.0,49.2025,49.248,49.1797,49.2328,270000.0
2013-01-14 15:30:00,64.8,64.88,64.73,64.88,399700.0,49.2252,49.286,49.1721,49.286,399700.0
2013-01-15 09:30:00,64.78,65.25,64.58,65.08,355300.0,49.2101,49.5671,49.0581,49.4379,355300.0
2013-01-15 10:00:00,65.11,65.13,64.74,64.76,102000.0,49.4607,49.4759,49.1797,49.1949,102000.0
2013-01-15 10:30:00,64.76,65.21,64.73,65.16,158000.0,49.1949,49.5367,49.1721,49.4987,158000.0
2013-01-15 11:00:00,65.16,65.26,65.11,65.19,144500.0,49.4987,49.5747,49.4607,49.5215,144500.0
2013-01-15 11:30:00,65.21,65.25,65.17,65.2,66800.0,49.5367,49.5671,49.5063,49.5291,66800.0
2013-01-15 12:00:00,65.2,65.23,65.14,65.2,55400.0,49.5291,49.5519,49.4835,49.5291,55400.0
2013-01-15 12:30:00,65.2,65.39,65.19,65.35,156900.0,49.5291,49.6734,49.5215,49.6431,156900.0
2013-01-15 13:00:00,65.35,65.44,65.21,65.35,192900.0,49.6431,49.7114,49.5367,49.6431,192900.0
2013-01-15 13:30:00,65.35,65.4,65.25,65.27,105300.0,49.6431,49.681,49.5671,49.5823,105300.0
2013-01-15 14:00:00,65.27,65.49,65.25,65.35,177600.0,49.5823,49.7494,49.5671,49.6431,177600.0
2013-01-15 14:30:00,65.35,65.56,65.32,65.53,114900.0,49.6431,49.8026,49.6203,49.7798,114900.0
2013-01-15 15:00:00,65.54,65.56,65.38,65.43,124200.0,49.7874,49.8026,49.6658,49.7038,124200.0
2013-01-15 15:30:00,65.43,65.52,65.39,65.46,287400.0,49.7038,49.7722,49.6734,49.7266,287400.0
2013-01-16 09:30:00,65.24,65.54,65.0,65.5,203400.0,49.5595,49.7874,49.3772,49.757,203400.0
2013-01-16 10:00:00,65.51,65.61,65.49,65.56,166500.0,49.7646,49.8406,49.7494,49.8026,166500.0
2013-01-16 10:30:00,65.56,65.57,65.31,65.35,143900.0,49.8026,49.8102,49.6127,49.6431,143900.0
2013-01-16 11:00:00,65.35,65.68,65.34,65.68,151200.0,49.6431,49.8937,49.6355,49.8937,151200.0
2013-01-16 11:30:00,65.66,65.66,65.42,65.56,126300.0,49.8785,49.8785,49.6962,49.8026,126300.0
2013-01-16 12:00:00,65.56,65.6,65.49,65.49,59800.0,49.8026,49.833,49.7494,49.7494,59800.0
2013-01-16 12:30:00,65.49,65.57,65.46,65.5,71400.0,49.7494,49.8102,49.7266,49.757,71400.0
2013-01-16 13:00:00,65.5,65.55,65.46,65.48,55800.0,49.757,49.795,49.7266,49.7418,55800.0
2013-01-16 13:30:00,65.47,65.6,65.47,65.49,95900.0,49.7342,49.833,49.7342,49.7494,95900.0
2013-01-16 14:00:00,65.47,65.56,65.46,65.51,96800.0,49.7342,49.8026,49.7266,49.7646,96800.0
2013-01-16 14:30:00,65.51,65.55,65.38,65.49,88600.0,49.7646,49.795,49.6658,49.7494,88600.0
2013-01-16 15:00:00,65.49,65.52,65.42,65.45,118300.0,49.7494,49.7722,49.6962,49.719,118300.0
2013-01-16 15:30:00,65.43,65.51,65.39,65.45,234800.0,49.7038,49.7646,49.6734,49.719,234800.0
2013-01-17 09:30:00,65.91,65.95,65.51,65.69,178500.0,50.0685,50.0988,49.7646,49.9013,178500.0
2013-01-17 10:00:00,65.68,65.98,65.56,65.98,248600.0,49.8937,50.1216,49.8026,50.1216,248600.0
2013-01-17 10:30:00,65.97,65.99,65.86,65.91,144900.0,50.114,50.1292,50.0305,50.0685,144900.0
2013-01-17 11:00:00,65.91,65.95,65.84,65.92,224700.0,50.0685,50.0988,50.0153,50.0761,224700.0
2013-01-17 11:30:00,65.93,66.01,65.89,65.95,142300.0,50.0837,50.1444,50.0533,50.0988,142300.0
2013-01-17 12:00:00,65.95,66.02,65.88,66.0,73700.0,50.0988,50.152,50.0457,50.1368,73700.0
2013-01-17 12:30:00,66.01,66.03,65.84,65.87,137300.0,50.1444,50.1596,50.0153,50.0381,137300.0
2013-01-17 13:00:00,65.88,65.92,65.84,65.91,103100.0,50.0457,50.0761,50.0153,50.0685,103100.0
2013-01-17 13:30:00,65.91,66.04,65.87,66.03,115200.0,50.0685,50.1672,50.0381,50.1596,115200.0
2013-01-17 14:00:00,66.02,66.06,65.95,65.98,106600.0,50.152,50.1824,50.0988,50.1216,106600.0
2013-01-17 14:30:00,65.98,66.08,65.97,65.99,122100.0,50.1216,50.1976,50.114,50.1292,122100.0
2013-01-17 15:00:00,65.97,66.0,65.91,65.97,148100.0,50.114,50.1368,50.0685,50.114,148100.0
2013-01-17 15:30:00,65.98,66.08,65.93,65.96,435500.0,50.1216,50.1976,50.0837,50.1064,435500.0
2013-01-18 09:30:00,65.91,66.08,65.58,65.91,458400.0,50.0685,50.1976,49.8178,50.0685,458400.0
2013-01-18 10:00:00,65.9,66.17,65.81,66.14,174800.0,50.0609,50.266,49.9925,50.2432,174800.0
2013-01-18 10:30:00,66.14,66.23,66.11,66.2,104500.0,50.2432,50.3115,50.2204,50.2888,104500.0
2013-01-18 11:00:00,66.2,66.2,65.81,66.0,181600.0,50.2888,50.2888,49.9925,50.1368,181600.0
2013-01-18 11:30:00,66.01,66.08,65.91,65.95,86800.0,50.1444,50.1976,50.0685,50.0988,86800.0
2013-01-18 12:00:00,65.95,65.96,65.86,65.91,81500.0,50.0988,50.1064,50.0305,50.0685,81500.0
2013-01-18 12:30:00,65.91,66.0,65.87,65.96,115900.0,50.0685,50.1368,50.0381,50.1064,115900.0
2013-01-18 13:00:00,65.96,66.4,65.95,66.39,97500.0,50.1064,50.4407,50.0988,50.4331,97500.0
2013-01-18 13:30:00,66.39,66.41,66.32,66.34,58800.0,50.4331,50.4483,50.3799,50.3951,58800.0
2013-01-18 14:00:00,66.34,66.37,66.27,66.32,92200.0,50.3951,50.4179,50.3419,50.3799,92200.0
2013-01-18 14:30:00,66.32,66.33,66.2,66.27,166800.0,50.3799,50.3875,50.2888,50.3419,166800.0
2013-01-18 15:00:00,66.27,66.47,66.25,66.47,161600.0,50.3419,50.4939,50.3267,50.4939,161600.0
2013-01-18 15:30:00,66.47,66.74,66.46,66.7,608100.0,50.4939,50.699,50.4863,50.6686,608100.0
2013-01-22 09:30:00,66.63,67.12,66.18,66.95,367000.0,50.6154,50.9876,50.2736,50.8585,367000.0
2013-01-22 10:00:00,66.92,67.16,66.92,66.97,289100.0,50.8357,51.018,50.8357,50.8737,289100.0
2013-01-22 10:30:00,66.97,67.0,66.72,66.78,199700.0,50.8737,50.8965,50.6838,50.7294,199700.0
2013-01-22 11:00:00,66.78,66.88,66.74,66.8,188200.0,50.7294,50.8053,50.699,50.7445,188200.0
2013-01-22 11:30:00,66.8,66.9,66.72,66.75,189100.0,50.7445,50.8205,50.6838,50.7066,189100.0
2013-01-22 12:00:00,66.74,67.05,66.7,66.96,113000.0,50.699,50.9345,50.6686,50.8661,113000.0
2013-01-22 12:30:00,66.95,67.05,66.87,66.87,144500.0,50.8585,50.9345,50.7977,50.7977,144500.0
2013-01-22 13:00:00,66.88,66.93,66.83,66.9,117800.0,50.8053,50.8433,50.7673,50.8205,117800.0
2013-01-22 13:30:00,66.9,66.95,66.81,66.83,190900.0,50.8205,50.8585,50.7521,50.7673,190900.0
2013-01-22 14:00:00,66.83,66.98,66.83,66.92,166800.0,50.7673,50.8813,50.7673,50.8357,166800.0
2013-01-22 14:30:00,66.91,66.95,66.85,66.91,118700.0,50.8281,50.8585,50.7825,50.8281,118700.0
2013-01-22 15:00:00,66.9,67.0,66.83,66.86,261500.0,50.8205,50.8965,50.7673,50.7901,261500.0
2013-01-22 15:30:00,66.85,66.98,66.72,66.93,512300.0,50.7825,50.8813,50.6838,50.8433,512300.0
2013-01-23 09:30:00,67.01,68.82,66.5,68.21,801600.0,50.9041,52.279,50.5167,51.8157,801600.0
2013-01-23 10:00:00,68.21,68.26,67.63,67.86,454100.0,51.8157,51.8536,51.3751,51.5498,454100.0
2013-01-23 10:30:00,67.85,68.11,67.75,68.04,257500.0,51.5422,51.7397,51.4662,51.6865,257500.0
2013-01-23 11:00:00,68.02,68.16,67.85,68.08,230700.0,51.6713,51.7777,51.5422,51.7169,230700.0
2013-01-23 11:30:00,68.09,68.39,68.02,68.38,275100.0,51.7245,51.9524,51.6713,51.9448,275100.0
2013-01-23 12:00:00,68.37,68.4,67.93,67.94,276400.0,51.9372,51.96,51.6029,51.6105,276400.0
2013-01-23 12:30:00,67.95,68.11,67.94,68.06,165200.0,51.6181,51.7397,51.6105,51.7017,165200.0
2013-01-23 13:00:00,68.05,68.26,68.01,68.24,216100.0,51.6941,51.8536,51.6637,51.8384,216100.0
2013-01-23 13:30:00,68.25,68.3,68.16,68.23,162700.0,51.846,51.884,51.7777,51.8308,162700.0
2013-01-23 14:00:00,68.23,68.45,68.22,68.39,183400.0,51.8308,51.998,51.8232,51.9524,183400.0
2013-01-23 14:30:00,68.38,68.57,68.31,68.55,233900.0,51.9448,52.0891,51.8916,52.0739,233900.0
2013-01-23 15:00:00,68.55,68.72,68.43,68.46,343500.0,52.0739,52.2031,51.9828,52.0056,343500.0
2013-01-23 15:30:00,68.44,68.49,68.24,68.41,640300.0,51.9904,52.0284,51.8384,51.9676,640300.0
2013-01-24 09:30:00,68.53,69.4,68.43,69.07,271100.0,52.0587,52.7196,51.9828,52.4689,271100.0
2013-01-24 10:00:00,69.07,69.3,68.97,69.25,217400.0,52.4689,52.6437,52.393,52.6057,217400.0
2013-01-24 10:30:00,69.24,69.32,69.06,69.28,206300.0,52.5981,52.6589,52.4614,52.6285,206300.0
2013-01-24 11:00:00,69.28,69.49,69.28,69.45,193300.0,52.6285,52.788,52.6285,52.7576,193300.0
2013-01-24 11:30:00,69.45,69.57,69.3,69.4,179800.0,52.7576,52.8488,52.6437,52.7196,179800.0
2013-01-24 12:00:00,69.41,69.56,69.38,69.4,153700.0,52.7272,52.8412,52.7044,52.7196,153700.0
2013-01-24 12:30:00,69.39,69.4,69.23,69.25,154400.0,52.712,52.7196,52.5905,52.6057,154400.0
2013-01-24 13:00:00,69.26,69.53,69.2,69.53,180700.0,52.6133,52.8184,52.5677,52.8184,180700.0
2013-01-24 13:30:00,69.53,69.57,69.35,69.49,225600.0,52.8184,52.8488,52.6817,52.788,225600.0
2013-01-24 14:00:00,69.49,69.69,69.44,69.55,296000.0,52.788,52.9399,52.75,52.8336,296000.0
2013-01-24 14:30:00,69.54,69.7,69.48,69.5,321700.0,52.826,52.9475,52.7804,52.7956,321700.0
2013-01-24 15:00:00,69.51,69.9,69.51,69.89,386900.0,52.8032,53.0995,52.8032,53.0919,386900.0
2013-01-24 15:30:00,69.89,69.95,69.77,69.84,581300.0,53.0919,53.1374,53.0007,53.0539,581300.0
2013-01-25 09:30:00,70.0,70.0,69.38,69.49,274900.0,53.1754,53.1754,52.7044,52.788,274900.0
2013-01-25 10:00:00,69.49,69.55,69.08,69.09,137200.0,52.788,52.8336,52.4765,52.4841,137200.0
2013-01-25 10:30:00,69.08,69.46,69.06,69.41,121000.0,52.4765,52.7652,52.4614,52.7272,121000.0
2013-01-25 11:00:00,69.41,69.49,69.32,69.35,92600.0,52.7272,52.788,52.6589,52.6817,92600.0
2013-01-25 11:30:00,69.35,69.6,69.32,69.54,98800.0,52.6817,52.8716,52.6589,52.826,98800.0
2013-01-25 12:00:00,69.54,69.8,69.53,69.77,114700.0,52.826,53.0235,52.8184,53.0007,114700.0
2013-01-25 12:30:00,69.75,69.77,69.56,69.56,104400.0,52.9855,53.0007,52.8412,52.8412,104400.0
2013-01-25 13:00:00,69.56,69.74,69.56,69.72,78800.0,52.8412,52.9779,52.8412,52.9627,78800.0
2013-01-25 13:30:00,69.71,69.86,69.7,69.8,107600.0,52.9551,53.0691,52.9475,53.0235,107600.0
2013-01-25 14:00:00,69.79,69.87,69.68,69.85,129500.0,53.0159,53.0767,52.9323,53.0615,129500.0
2013-01-25 14:30:00,69.85,69.92,69.68,69.69,117400.0,53.0615,53.1147,52.9323,52.9399,117400.0
2013-01-25 15:00:00,69.7,69.8,69.67,69.68,153100.0,52.9475,53.0235,52.9247,52.9323,153100.0
2013-01-25 15:30:00,69.68,69.71,69.49,69.68,347000.0,52.9323,52.9551,52.788,52.9323,347000.0
2013-01-28 09:30:00,70.22,70.35,69.77,69.85,379400.0,53.3425,53.4413,53.0007,53.0615,379400.0
2013-01-28 10:00:00,69.83,69.86,69.54,69.78,140100.0,53.0463,53.0691,52.826,53.0083,140100.0
2013-01-28 10:30:00,69.78,69.93,69.75,69.91,99100.0,53.0083,53.1222,52.9855,53.1071,99100.0
2013-01-28 11:00:00,69.93,69.98,69.87,69.97,71600.0,53.1222,53.1602,53.0767,53.1526,71600.0
2013-01-28 11:30:00,69.96,70.13,69.93,70.12,90200.0,53.145,53.2742,53.1222,53.2666,90200.0
2013-01-28 12:00:00,70.12,70.26,70.05,70.08,111300.0,53.2666,53.3729,53.2134,53.2362,111300.0
2013-01-28 12:30:00,70.08,70.12,69.96,69.96,62300.0,53.2362,53.2666,53.145,53.145,62300.0
2013-01-28 13:00:00,69.97,69.99,69.81,69.86,87300.0,53.1526,53.1678,53.0311,53.0691,87300.0
2013-01-28 13:30:00,69.86,69.9,69.75,69.84,92400.0,53.0691,53.0995,52.9855,53.0539,92400.0
2013-01-28 14:00:00,69.83,69.97,69.82,69.94,82200.0,53.0463,53.1526,53.0387,53.1298,82200.0
2013-01-28 14:30:00,69.93,70.02,69.93,69.94,85700.0,53.1222,53.1906,53.1222,53.1298,85700.0
2013-01-28 15:00:00,69.94,69.95,69.85,69.93,158500.0,53.1298,53.1374,53.0615,53.1222,158500.0
2013-01-28 15:30:00,69.92,70.04,69.89,69.95,511800.0,53.1147,53.2058,53.0919,53.1374,511800.0
2013-01-29 09:30:00,69.75,70.49,69.75,70.35,223300.0,52.9855,53.5476,52.9855,53.4413,223300.0
2013-01-29 10:00:00,70.31,70.52,70.16,70.34,153300.0,53.4109,53.5704,53.297,53.4337,153300.0
2013-01-29 10:30:00,70.33,70.54,70.29,70.45,138000.0,53.4261,53.5856,53.3957,53.5173,138000.0
2013-01-29 11:00:00,70.46,70.55,70.37,70.53,110400.0,53.5249,53.5932,53.4565,53.578,110400.0
2013-01-29 11:30:00,70.51,70.7,70.5,70.67,141500.0,53.5628,53.7072,53.5552,53.6844,141500.0
2013-01-29 12:00:00,70.67,70.69,70.62,70.66,175900.0,53.6844,53.6996,53.6464,53.6768,175900.0
2013-01-29 12:30:00,70.66,70.91,70.65,70.83,127200.0,53.6768,53.8667,53.6692,53.8059,127200.0
2013-01-29 13:00:00,70.83,71.0,70.77,70.99,176600.0,53.8059,53.9351,53.7604,53.9275,176600.0
2013-01-29 13:30:00,70.98,71.24,70.95,71.14,241300.0,53.9199,54.1174,53.8971,54.0414,241300.0
2013-01-29 14:00:00,71.14,71.2,71.04,71.11,171300.0,54.0414,54.087,53.9655,54.0186,171300.0
2013-01-29 14:30:00,71.11,71.11,70.98,71.0,133300.0,54.0186,54.0186,53.9199,53.9351,133300.0
2013-01-29 15:00:00,71.01,71.01,70.9,70.94,236100.0,53.9427,53.9427,53.8591,53.8895,236100.0
2013-01-29 15:30:00,70.93,70.95,70.72,70.74,494100.0,53.8819,53.8971,53.7224,53.7376,494100.0
2013-01-30 09:30:00,70.73,70.75,69.86,69.89,447800.0,54.1199,54.1352,53.4542,53.4772,447800.0
2013-01-30 10:00:00,69.87,70.01,69.83,69.99,171100.0,53.4619,53.569,53.4313,53.5537,171100.0
2013-01-30 10:30:00,69.97,70.05,69.54,69.54,208100.0,53.5384,53.5996,53.2094,53.2094,208100.0
2013-01-30 11:00:00,69.54,69.69,69.51,69.54,140600.0,53.2094,53.3242,53.1864,53.2094,140600.0
2013-01-30 11:30:00,69.54,69.64,69.52,69.58,93300.0,53.2094,53.2859,53.1941,53.24,93300.0
2013-01-30 12:00:00,69.59,69.62,69.28,69.34,121400.0,53.2476,53.2706,53.0104,53.0564,121400.0
2013-01-30 12:30:00,69.34,69.46,69.29,69.46,86600.0,53.0564,53.1482,53.0181,53.1482,86600.0
2013-01-30 13:00:00,69.45,69.46,69.3,69.44,161200.0,53.1405,53.1482,53.0258,53.1329,161200.0
2013-01-30 13:30:00,69.44,69.47,69.17,69.25,106300.0,53.1329,53.1558,52.9263,52.9875,106300.0
2013-01-30 14:00:00,69.25,69.35,69.14,69.25,138600.0,52.9875,53.064,52.9033,52.9875,138600.0
2013-01-30 14:30:00,69.26,69.34,69.11,69.28,171600.0,52.9951,53.0564,52.8804,53.0104,171600.0
2013-01-30 15:00:00,69.29,69.32,68.9,68.95,234400.0,53.0181,53.0411,52.7197,52.7579,234400.0
2013-01-30 15:30:00,68.94,69.1,68.85,68.88,546800.0,52.7503,52.8727,52.6814,52.7044,546800.0
2013-01-31 09:30:00,68.88,69.11,68.68,68.93,305700.0,52.7044,52.8804,52.5514,52.7426,305700.0
2013-01-31 10:00:00,68.9,68.99,68.63,68.65,189500.0,52.7197,52.7886,52.5131,52.5284,189500.0
2013-01-31 10:30:00,68.65,68.84,68.64,68.84,154300.0,52.5284,52.6738,52.5207,52.6738,154300.0
2013-01-31 11:00:00,68.82,68.88,68.73,68.82,178900.0,52.6585,52.7044,52.5896,52.6585,178900.0
2013-01-31 11:30:00,68.81,68.95,68.75,68.85,287600.0,52.6508,52.7579,52.6049,52.6814,287600.0
2013-01-31 12:00:00,68.88,68.89,68.81,68.86,396600.0,52.7044,52.712,52.6508,52.6891,396600.0
2013-01-31 12:30:00,68.87,69.13,68.84,69.13,124300.0,52.6967,52.8957,52.6738,52.8957,124300.0
2013-01-31 13:00:00,69.13,69.15,68.97,69.12,89000.0,52.8957,52.911,52.7732,52.888,89000.0
2013-01-31 13:30:00,69.11,69.18,69.04,69.17,311200.0,52.8804,52.9339,52.8268,52.9263,311200.0
2013-01-31 14:00:00,69.17,69.34,69.16,69.29,186700.0,52.9263,53.0564,52.9186,53.0181,186700.0
2013-01-31 14:30:00,69.29,69.49,69.25,69.37,155400.0,53.0181,53.1711,52.9875,53.0793,155400.0
2013-01-31 15:00:00,69.37,69.37,69.23,69.32,187200.0,53.0793,53.0793,52.9722,53.0411,187200.0
2013-01-31 15:30:00,69.32,69.33,68.9,68.91,717700.0,53.0411,53.0487,52.7197,52.7273,717700.0
2013-02-01 09:30:00,69.28,69.5,68.95,69.19,307000.0,53.0104,53.1788,52.7579,52.9416,307000.0
2013-02-01 10:00:00,69.2,69.43,69.06,69.14,328700.0,52.9492,53.1252,52.8421,52.9033,328700.0
2013-02-01 10:30:00,69.15,69.32,69.13,69.32,144400.0,52.911,53.0411,52.8957,53.0411,144400.0
2013-02-01 11:00:00,69.33,69.5,69.29,69.31,157800.0,53.0487,53.1788,53.0181,53.0334,157800.0
2013-02-01 11:30:00,69.31,69.39,69.19,69.28,79900.0,53.0334,53.0946,52.9416,53.0104,79900.0
2013-02-01 12:00:00,69.28,69.37,69.26,69.32,92900.0,53.0104,53.0793,52.9951,53.0411,92900.0
2013-02-01 12:30:00,69.32,69.36,69.21,69.32,88100.0,53.0411,53.0717,52.9569,53.0411,88100.0
2013-02-01 13:00:00,69.32,69.47,69.31,69.46,208500.0,53.0411,53.1558,53.0334,53.1482,208500.0
2013-02-01 13:30:00,69.46,69.51,69.39,69.4,135200.0,53.1482,53.1864,53.0946,53.1023,135200.0
2013-02-01 14:00:00,69.39,69.51,69.37,69.5,185400.0,53.0946,53.1864,53.0793,53.1788,185400.0
2013-02-01 14:30:00,69.51,69.61,69.37,69.37,177300.0,53.1864,53.263,53.0793,53.0793,177300.0
2013-02-01 15:00:00,69.38,69.42,69.3,69.4,274500.0,53.087,53.1176,53.0258,53.1023,274500.0
2013-02-01 15:30:00,69.4,69.69,69.38,69.61,508900.0,53.1023,53.3242,53.087,53.263,508900.0
2013-02-04 09:30:00,69.6,69.74,69.46,69.56,229400.0,53.2553,53.3624,53.1482,53.2247,229400.0
2013-02-04 10:00:00,69.56,69.66,69.3,69.34,174500.0,53.2247,53.3012,53.0258,53.0564,174500.0
2013-02-04 10:30:00,69.34,69.34,69.08,69.08,87300.0,53.0564,53.0564,52.8574,52.8574,87300.0
2013-02-04 11:00:00,69.08,69.13,68.97,69.02,91000.0,52.8574,52.8957,52.7732,52.8115,91000.0
2013-02-04 11:30:00,69.03,69.13,68.91,68.93,78400.0,52.8192,52.8957,52.7273,52.7426,78400.0
2013-02-04 12:00:00,68.95,68.96,68.83,68.91,79300.0,52.7579,52.7656,52.6661,52.7273,79300.0
2013-02-04 12:30:00,68.91,69.01,68.9,68.94,63600.0,52.7273,52.8039,52.7197,52.7503,63600.0
2013-02-04 13:00:00,68.93,68.96,68.88,68.9,49500.0,52.7426,52.7656,52.7044,52.7197,49500.0
2013-02-04 13:30:00,68.9,68.91,68.77,68.78,60100.0,52.7197,52.7273,52.6202,52.6279,60100.0
2013-02-04 14:00:00,68.77,68.81,68.69,68.81,190400.0,52.6202,52.6508,52.559,52.6508,190400.0
2013-02-04 14:30:00,68.82,68.84,68.66,68.69,164200.0,52.6585,52.6738,52.536,52.559,164200.0
2013-02-04 15:00:00,68.68,68.76,68.63,68.7,207000.0,52.5514,52.6126,52.5131,52.5667,207000.0
2013-02-04 15:30:00,68.7,68.72,68.59,68.63,369200.0,52.5667,52.582,52.4825,52.5131,369200.0
2013-02-05 09:30:00,69.24,69.24,68.66,68.86,223200.0,52.9798,52.9798,52.536,52.6891,223200.0
2013-02-05 10:00:00,68.83,68.9,68.77,68.78,147700.0,52.6661,52.7197,52.6202,52.6279,147700.0
2013-02-05 10:30:00,68.77,68.92,68.65,68.89,121900.0,52.6202,52.735,52.5284,52.712,121900.0
2013-02-05 11:00:00,68.88,68.9,68.7,68.76,113000.0,52.7044,52.7197,52.5667,52.6126,113000.0
2013-02-05 11:30:00,68.77,68.93,68.76,68.88,105400.0,52.6202,52.7426,52.6126,52.7044,105400.0
2013-02-05 12:00:00,68.89,68.94,68.8,68.8,110800.0,52.712,52.7503,52.6432,52.6432,110800.0
2013-02-05 12:30:00,68.8,68.94,68.8,68.87,70300.0,52.6432,52.7503,52.6432,52.6967,70300.0
2013-02-05 13:00:00,68.87,68.93,68.8,68.89,69300.0,52.6967,52.7426,52.6432,52.712,69300.0
2013-02-05 13:30:00,68.89,68.9,68.83,68.87,102700.0,52.712,52.7197,52.6661,52.6967,102700.0
2013-02-05 14:00:00,68.86,68.98,68.86,68.89,128600.0,52.6891,52.7809,52.6891,52.712,128600.0
2013-02-05 14:30:00,68.9,69.11,68.9,69.03,122400.0,52.7197,52.8804,52.7197,52.8192,122400.0
2013-02-05 15:00:00,69.04,69.05,68.93,68.96,108300.0,52.8268,52.8345,52.7426,52.7656,108300.0
2013-02-05 15:30:00,68.95,69.0,68.82,68.87,228900.0,52.7579,52.7962,52.6585,52.6967,228900.0
2013-02-06 09:30:00,68.54,69.43,68.34,69.39,286700.0,52.4442,53.1252,52.2912,53.0946,286700.0
2013-02-06 10:00:00,69.4,69.44,69.16,69.3,84200.0,53.1023,53.1329,52.9186,53.0258,84200.0
2013-02-06 10:30:00,69.3,69.49,69.17,69.43,284900.0,53.0258,53.1711,52.9263,53.1252,284900.0
2013-02-06 11:00:00,69.42,69.61,69.38,69.52,127600.0,53.1176,53.263,53.087,53.1941,127600.0
2013-02-06 11:30:00,69.52,69.65,69.47,69.54,265500.0,53.1941,53.2936,53.1558,53.2094,265500.0
2013-02-06 12:00:00,69.54,69.55,69.23,69.23,54100.0,53.2094,53.217,52.9722,52.9722,54100.0
2013-02-06 12:30:00,69.22,69.27,69.15,69.15,60500.0,52.9645,53.0028,52.911,52.911,60500.0
2013-02-06 13:00:00,69.16,69.17,69.04,69.06,52800.0,52.9186,52.9263,52.8268,52.8421,52800.0
2013-02-06 13:30:00,69.05,69.13,68.99,69.0,100600.0,52.8345,52.8957,52.7886,52.7962,100600.0
2013-02-06 14:00:00,69.01,69.09,68.97,69.06,110200.0,52.8039,52.8651,52.7732,52.8421,110200.0
2013-02-06 14:30:00,69.06,69.08,68.97,69.01,82800.0,52.8421,52.8574,52.7732,52.8039,82800.0
2013-02-06 15:00:00,69.0,69.15,69.0,69.15,93800.0,52.7962,52.911,52.7962,52.911,93800.0
2013-02-06 15:30:00,69.15,69.3,69.12,69.16,327200.0,52.911,53.0258,52.888,52.9186,327200.0
2013-02-07 09:30:00,69.19,69.19,68.86,68.98,245700.0,52.9416,52.9416,52.6891,52.7809,245700.0
2013-02-07 10:00:00,68.99,69.03,68.73,68.75,127300.0,52.7886,52.8192,52.5896,52.6049,127300.0
2013-02-07 10:30:00,68.74,68.79,68.42,68.69,103000.0,52.5973,52.6355,52.3524,52.559,103000.0
2013-02-07 11:00:00,68.69,68.71,68.38,68.43,121100.0,52.559,52.5743,52.3218,52.3601,121100.0
2013-02-07 11:30:00,68.42,68.51,68.3,68.43,105900.0,52.3524,52.4213,52.2606,52.3601,105900.0
2013-02-07 12:00:00,68.43,68.46,68.33,68.37,115500.0,52.3601,52.383,52.2835,52.3142,115500.0
2013-02-07 12:30:00,68.39,68.43,68.29,68.29,93300.0,52.3295,52.3601,52.2529,52.2529,93300.0
2013-02-07 13:00:00,68.31,68.33,68.2,68.26,203300.0,52.2682,52.2835,52.1841,52.23,203300.0
2013-02-07 13:30:00,68.26,68.3,68.18,68.25,119000.0,52.23,52.2606,52.1688,52.2223,119000.0
2013-02-07 14:00:00,68.25,68.51,68.23,68.5,149700.0,52.2223,52.4213,52.207,52.4136,149700.0
2013-02-07 14:30:00,68.5,68.73,68.48,68.72,102700.0,52.4136,52.5896,52.3983,52.582,102700.0
2013-02-07 15:00:00,68.72,68.81,68.7,68.72,187000.0,52.582,52.6508,52.5667,52.582,187000.0
2013-02-07 15:30:00,68.73,68.78,68.69,68.77,292900.0,52.5896,52.6279,52.559,52.6202,292900.0
2013-02-08 09:30:00,68.85,69.16,68.6,68.71,118100.0,52.6814,52.9186,52.4901,52.5743,118100.0
2013-02-08 10:00:00,68.72,69.06,68.7,69.02,98400.0,52.582,52.8421,52.5667,52.8115,98400.0
2013-02-08 10:30:00,69.02,69.14,68.88,68.96,145500.0,52.8115,52.9033,52.7044,52.7656,145500.0
2013-02-08 11:00:00,68.97,68.98,68.84,68.87,72500.0,52.7732,52.7809,52.6738,52.6967,72500.0
2013-02-08 11:30:00,68.88,68.93,68.8,68.9,47100.0,52.7044,52.7426,52.6432,52.7197,47100.0
2013-02-08 12:00:00,68.89,68.9,68.84,68.86,49900.0,52.712,52.7197,52.6738,52.6891,49900.0
2013-02-08 12:30:00,68.87,68.88,68.68,68.72,56100.0,52.6967,52.7044,52.5514,52.582,56100.0
2013-02-08 13:00:00,68.71,68.77,68.68,68.72,50500.0,52.5743,52.6202,52.5514,52.582,50500.0
2013-02-08 13:30:00,68.72,68.83,68.72,68.81,81000.0,52.582,52.6661,52.582,52.6508,81000.0
2013-02-08 14:00:00,68.8,69.0,68.8,68.96,78000.0,52.6432,52.7962,52.6432,52.7656,78000.0
2013-02-08 14:30:00,68.97,68.98,68.91,68.93,51800.0,52.7732,52.7809,52.7273,52.7426,51800.0
2013-02-08 15:00:00,68.93,68.96,68.87,68.92,49100.0,52.7426,52.7656,52.6967,52.735,49100.0
2013-02-08 15:30:00,68.91,69.02,68.82,68.99,169600.0,52.7273,52.8115,52.6585,52.7886,169600.0
2013-02-11 09:30:00,69.19,70.4,69.15,70.31,504800.0,52.9416,53.8674,52.911,53.7986,504800.0
2013-02-11 10:00:00,70.29,70.29,69.8,70.23,189500.0,53.7833,53.7833,53.4083,53.7374,189500.0
2013-02-11 10:30:00,70.23,70.49,69.99,70.46,169800.0,53.7374,53.9363,53.5537,53.9133,169800.0
2013-02-11 11:00:00,70.47,70.5,70.22,70.23,123300.0,53.921,53.9439,53.7297,53.7374,123300.0
2013-02-11 11:30:00,70.22,70.43,70.08,70.42,141300.0,53.7297,53.8904,53.6226,53.8827,141300.0
2013-02-11 12:00:00,70.43,70.62,70.41,70.57,126300.0,53.8904,54.0358,53.8751,53.9975,126300.0
2013-02-11 12:30:00,70.57,70.6,70.29,70.39,78400.0,53.9975,54.0205,53.7833,53.8598,78400.0
2013-02-11 13:00:00,70.4,70.44,70.22,70.28,72400.0,53.8674,53.898,53.7297,53.7756,72400.0
2013-02-11 13:30:00,70.27,70.47,70.23,70.46,97500.0,53.768,53.921,53.7374,53.9133,97500.0
2013-02-11 14:00:00,70.44,70.47,70.4,70.45,128100.0,53.898,53.921,53.8674,53.9057,128100.0
2013-02-11 14:30:00,70.44,70.69,70.35,70.52,125100.0,53.898,54.0893,53.8292,53.9593,125100.0
2013-02-11 15:00:00,70.51,70.6,70.46,70.57,140800.0,53.9516,54.0205,53.9133,53.9975,140800.0
2013-02-11 15:30:00,70.56,70.66,70.55,70.59,305400.0,53.9899,54.0664,53.9822,54.0128,305400.0
2013-02-12 09:30:00,70.48,70.73,70.1,70.66,194100.0,53.9286,54.1199,53.6379,54.0664,194100.0
2013-02-12 10:00:00,70.68,71.04,70.66,70.9,241400.0,54.0817,54.3571,54.0664,54.25,241400.0
2013-02-12 10:30:00,70.91,70.96,70.79,70.87,141000.0,54.2577,54.2959,54.1658,54.2271,141000.0
2013-02-12 11:00:00,70.87,71.0,70.69,70.98,145500.0,54.2271,54.3265,54.0893,54.3112,145500.0
2013-02-12 11:30:00,70.97,71.2,70.9,71.19,215300.0,54.3036,54.4796,54.25,54.4719,215300.0
2013-02-12 12:00:00,71.19,71.36,71.18,71.28,128800.0,54.4719,54.602,54.4643,54.5408,128800.0
2013-02-12 12:30:00,71.29,71.4,71.15,71.32,108100.0,54.5484,54.6326,54.4413,54.5714,108100.0
2013-02-12 13:00:00,71.32,71.45,71.21,71.33,229300.0,54.5714,54.6709,54.4872,54.579,229300.0
2013-02-12 13:30:00,71.34,71.59,71.34,71.45,155400.0,54.5867,54.778,54.5867,54.6709,155400.0
2013-02-12 14:00:00,71.45,71.56,71.38,71.48,173200.0,54.6709,54.755,54.6173,54.6938,173200.0
2013-02-12 14:30:00,71.47,71.49,71.38,71.48,232600.0,54.6862,54.7015,54.6173,54.6938,232600.0
2013-02-12 15:00:00,71.48,71.65,71.38,71.62,242000.0,54.6938,54.8239,54.6173,54.8009,242000.0
2013-02-12 15:30:00,71.62,71.65,71.48,71.63,445300.0,54.8009,54.8239,54.6938,54.8086,445300.0
2013-02-13 09:30:00,71.76,72.75,71.73,72.41,479400.0,54.9081,55.6656,54.8851,55.4054,479400.0
2013-02-13 10:00:00,72.4,72.44,72.19,72.2,171500.0,55.3978,55.4284,55.2371,55.2447,171500.0
2013-02-13 10:30:00,72.22,72.24,71.73,71.92,261200.0,55.26,55.2753,54.8851,55.0305,261200.0
2013-02-13 11:00:00,71.91,71.92,71.68,71.78,100700.0,55.0228,55.0305,54.8468,54.9234,100700.0
2013-02-13 11:30:00,71.78,71.84,71.61,71.63,63300.0,54.9234,54.9693,54.7933,54.8086,63300.0
2013-02-13 12:00:00,71.62,71.66,71.57,71.61,54600.0,54.8009,54.8315,54.7627,54.7933,54600.0
2013-02-13 12:30:00,71.6,71.74,71.59,71.61,53200.0,54.7856,54.8927,54.778,54.7933,53200.0
2013-02-13 13:00:00,71.61,71.68,71.51,71.63,105600.0,54.7933,54.8468,54.7168,54.8086,105600.0
2013-02-13 13:30:00,71.64,71.71,71.63,71.71,53900.0,54.8162,54.8698,54.8086,54.8698,53900.0
2013-02-13 14:00:00,71.72,71.76,71.61,71.64,105500.0,54.8774,54.9081,54.7933,54.8162,105500.0
2013-02-13 14:30:00,71.65,71.78,71.52,71.76,139900.0,54.8239,54.9234,54.7244,54.9081,139900.0
2013-02-13 15:00:00,71.77,71.85,71.7,71.83,118600.0,54.9157,54.9769,54.8621,54.9616,118600.0
2013-02-13 15:30:00,71.83,71.9,71.7,71.88,234200.0,54.9616,55.0152,54.8621,54.9999,234200.0
2013-02-14 09:30:00,71.52,71.71,71.19,71.4,131300.0,54.7244,54.8698,54.4719,54.6326,131300.0
2013-02-14 10:00:00,71.4,71.64,71.19,71.63,119100.0,54.6326,54.8162,54.4719,54.8086,119100.0
2013-02-14 10:30:00,71.62,71.98,71.6,71.71,85700.0,54.8009,55.0764,54.7856,54.8698,85700.0
2013-02-14 11:00:00,71.69,71.77,71.63,71.71,69700.0,54.8545,54.9157,54.8086,54.8698,69700.0
2013-02-14 11:30:00,71.71,71.8,71.7,71.71,63300.0,54.8698,54.9387,54.8621,54.8698,63300.0
2013-02-14 12:00:00,71.71,71.76,71.59,71.73,77400.0,54.8698,54.9081,54.778,54.8851,77400.0
2013-02-14 12:30:00,71.7,71.71,71.61,71.67,61300.0,54.8621,54.8698,54.7933,54.8392,61300.0
2013-02-14 13:00:00,71.67,71.86,71.67,71.82,54900.0,54.8392,54.9846,54.8392,54.954,54900.0
2013-02-14 13:30:00,71.82,71.87,71.76,71.84,81000.0,54.954,54.9922,54.9081,54.9693,81000.0
2013-02-14 14:00:00,71.84,71.95,71.82,71.92,54900.0,54.9693,55.0534,54.954,55.0305,54900.0
2013-02-14 14:30:00,71.91,71.98,71.87,71.95,46500.0,55.0228,55.0764,54.9922,55.0534,46500.0
2013-02-14 15:00:00,71.96,72.0,71.9,71.92,74300.0,55.0611,55.0917,55.0152,55.0305,74300.0
2013-02-14 15:30:00,71.93,71.97,71.83,71.96,217700.0,55.0381,55.0687,54.9616,55.0611,217700.0
2013-02-15 09:30:00,71.84,71.85,71.22,71.25,408900.0,54.9693,54.9769,54.4949,54.5178,408900.0
2013-02-15 10:00:00,71.26,71.43,71.16,71.18,161200.0,54.5255,54.6555,54.449,54.4643,161200.0
2013-02-15 10:30:00,71.18,71.54,71.15,71.53,115100.0,54.4643,54.7397,54.4413,54.7321,115100.0
2013-02-15 11:00:00,71.53,71.54,71.25,71.3,147800.0,54.7321,54.7397,54.5178,54.5561,147800.0
2013-02-15 11:30:00,71.31,71.42,71.25,71.4,109800.0,54.5637,54.6479,54.5178,54.6326,109800.0
2013-02-15 12:00:00,71.41,71.51,71.22,71.43,113700.0,54.6402,54.7168,54.4949,54.6555,113700.0
2013-02-15 12:30:00,71.44,71.48,71.3,71.45,66700.0,54.6632,54.6938,54.5561,54.6709,66700.0
2013-02-15 13:00:00,71.45,71.7,71.45,71.56,59700.0,54.6709,54.8621,54.6709,54.755,59700.0
2013-02-15 13:30:00,71.56,71.71,71.55,71.67,44900.0,54.755,54.8698,54.7474,54.8392,44900.0
2013-02-15 14:00:00,71.67,71.72,71.44,71.46,61900.0,54.8392,54.8774,54.6632,54.6785,61900.0
2013-02-15 14:30:00,71.46,71.6,71.41,71.42,90600.0,54.6785,54.7856,54.6402,54.6479,90600.0
2013-02-15 15:00:00,71.41,71.58,71.41,71.53,113900.0,54.6402,54.7703,54.6402,54.7321,113900.0
2013-02-15 15:30:00,71.52,71.6,71.44,71.51,267500.0,54.7244,54.7856,54.6632,54.7168,267500.0
2013-02-19 09:30:00,71.89,72.33,71.68,72.27,210200.0,55.0075,55.3442,54.8468,55.2983,210200.0
2013-02-19 10:00:00,72.25,72.66,72.24,72.63,188200.0,55.283,55.5967,55.2753,55.5737,188200.0
2013-02-19 10:30:00,72.61,72.61,72.2,72.36,101500.0,55.5584,55.5584,55.2447,55.3671,101500.0
2013-02-19 11:00:00,72.37,72.38,72.15,72.25,64400.0,55.3748,55.3825,55.2065,55.283,64400.0
2013-02-19 11:30:00,72.26,72.39,72.18,72.39,54600.0,55.2906,55.3901,55.2294,55.3901,54600.0
2013-02-19 12:00:00,72.39,72.41,72.22,72.29,65600.0,55.3901,55.4054,55.26,55.3136,65600.0
2013-02-19 12:30:00,72.3,72.32,72.14,72.28,91000.0,55.3212,55.3365,55.1988,55.3059,91000.0
2013-02-19 13:00:00,72.3,72.44,72.25,72.44,97500.0,55.3212,55.4284,55.283,55.4284,97500.0
2013-02-19 13:30:00,72.44,72.58,72.39,72.57,108600.0,55.4284,55.5355,55.3901,55.5278,108600.0
2013-02-19 14:00:00,72.56,72.75,72.55,72.7,172900.0,55.5202,55.6656,55.5125,55.6273,172900.0
2013-02-19 14:30:00,72.7,72.92,72.66,72.92,194700.0,55.6273,55.7956,55.5967,55.7956,194700.0
2013-02-19 15:00:00,72.91,72.97,72.86,72.93,195500.0,55.788,55.8339,55.7497,55.8033,195500.0
2013-02-19 15:30:00,72.94,73.26,72.9,73.19,614900.0,55.8109,56.0558,55.7803,56.0022,614900.0
2013-02-20 09:30:00,73.11,73.42,72.86,73.41,223200.0,55.941,56.1782,55.7497,56.1706,223200.0
2013-02-20 10:00:00,73.39,73.39,73.05,73.06,156800.0,56.1553,56.1553,55.8951,55.9028,156800.0
2013-02-20 10:30:00,73.05,73.1,72.76,72.82,123200.0,55.8951,55.9334,55.6732,55.7191,123200.0
2013-02-20 11:00:00,72.8,72.87,72.66,72.79,123400.0,55.7038,55.7574,55.5967,55.6962,123400.0
2013-02-20 11:30:00,72.8,72.99,72.73,72.99,157500.0,55.7038,55.8492,55.6503,55.8492,157500.0
2013-02-20 12:00:00,72.98,73.0,72.86,72.99,78500.0,55.8416,55.8569,55.7497,55.8492,78500.0
2013-02-20 12:30:00,72.99,73.06,72.86,72.95,104200.0,55.8492,55.9028,55.7497,55.8186,104200.0
2013-02-20 13:00:00,72.95,73.01,72.89,72.96,87700.0,55.8186,55.8645,55.7727,55.8262,87700.0
2013-02-20 13:30:00,72.94,72.95,72.74,72.78,99500.0,55.8109,55.8186,55.6579,55.6885,99500.0
2013-02-20 14:00:00,72.77,72.83,72.55,72.61,213600.0,55.6809,55.7268,55.5125,55.5584,213600.0
2013-02-20 14:30:00,72.6,72.64,72.39,72.47,250300.0,55.5508,55.5814,55.3901,55.4513,250300.0
2013-02-20 15:00:00,72.47,72.5,72.15,72.35,302600.0,55.4513,55.4743,55.2065,55.3595,302600.0
2013-02-20 15:30:00,72.36,72.43,72.19,72.22,345700.0,55.3671,55.4207,55.2371,55.26,345700.0
2013-02-21 09:30:00,72.25,72.36,71.69,72.19,198500.0,55.283,55.3671,54.8545,55.2371,198500.0
2013-02-21 10:00:00,72.17,72.37,71.98,72.25,251500.0,55.2218,55.3748,55.0764,55.283,251500.0
2013-02-21 10:30:00,72.25,72.54,72.19,72.5,218400.0,55.283,55.5049,55.2371,55.4743,218400.0
2013-02-21 11:00:00,72.51,72.51,72.15,72.23,140200.0,55.4819,55.4819,55.2065,55.2677,140200.0
2013-02-21 11:30:00,72.23,72.24,72.08,72.16,109100.0,55.2677,55.2753,55.1529,55.2141,109100.0
2013-02-21 12:00:00,72.14,72.15,71.89,71.94,129400.0,55.1988,55.2065,55.0075,55.0458,129400.0
2013-02-21 12:30:00,71.93,71.93,71.68,71.75,157600.0,55.0381,55.0381,54.8468,54.9004,157600.0
2013-02-21 13:00:00,71.75,71.86,71.74,71.79,155400.0,54.9004,54.9846,54.8927,54.931,155400.0
2013-02-21 13:30:00,71.81,71.93,71.71,71.73,99700.0,54.9463,55.0381,54.8698,54.8851,99700.0
2013-02-21 14:00:00,71.72,71.72,71.4,71.49,90700.0,54.8774,54.8774,54.6326,54.7015,90700.0
2013-02-21 14:30:00,71.5,71.92,71.49,71.92,97200.0,54.7091,55.0305,54.7015,55.0305,97200.0
2013-02-21 15:00:00,71.92,72.0,71.77,71.97,176400.0,55.0305,55.0917,54.9157,55.0687,176400.0
2013-02-21 15:30:00,71.97,72.0,71.51,71.54,427100.0,55.0687,55.0917,54.7168,54.7397,427100.0
2013-02-22 09:30:00,71.69,72.17,71.39,72.05,336300.0,54.8545,55.2218,54.6249,55.1299,336300.0
2013-02-22 10:00:00,72.07,72.45,71.91,72.45,170500.0,55.1453,55.436,55.0228,55.436,170500.0
2013-02-22 10:30:00,72.44,72.69,72.42,72.58,171300.0,55.4284,55.6197,55.4131,55.5355,171300.0
2013-02-22 11:00:00,72.59,72.66,72.43,72.56,110900.0,55.5431,55.5967,55.4207,55.5202,110900.0
2013-02-22 11:30:00,72.55,72.76,72.55,72.74,143400.0,55.5125,55.6732,55.5125,55.6579,143400.0
2013-02-22 12:00:00,72.74,73.1,72.71,73.06,165800.0,55.6579,55.9334,55.635,55.9028,165800.0
2013-02-22 12:30:00,73.05,73.28,73.05,73.23,140800.0,55.8951,56.0711,55.8951,56.0328,140800.0
2013-02-22 13:00:00,73.24,73.31,73.16,73.2,121900.0,56.0405,56.0941,55.9793,56.0099,121900.0
2013-02-22 13:30:00,73.2,73.24,72.9,73.0,100900.0,56.0099,56.0405,55.7803,55.8569,100900.0
2013-02-22 14:00:00,72.99,73.03,72.79,72.89,99700.0,55.8492,55.8798,55.6962,55.7727,99700.0
2013-02-22 14:30:00,72.9,72.96,72.65,72.82,109200.0,55.7803,55.8262,55.589,55.7191,109200.0
2013-02-22 15:00:00,72.81,72.99,72.79,72.96,173500.0,55.7115,55.8492,55.6962,55.8262,173500.0
2013-02-22 15:30:00,72.96,73.09,72.94,73.09,301000.0,55.8262,55.9257,55.8109,55.9257,301000.0
2013-02-25 09:30:00,73.35,73.5,72.81,73.14,189800.0,56.1247,56.2394,55.7115,55.964,189800.0
2013-02-25 10:00:00,73.14,73.3,73.04,73.05,223500.0,55.964,56.0864,55.8875,55.8951,223500.0
2013-02-25 10:30:00,73.05,73.15,72.83,73.1,183700.0,55.8951,55.9716,55.7268,55.9334,183700.0
2013-02-25 11:00:00,73.08,73.32,72.98,73.14,81100.0,55.9181,56.1017,55.8416,55.964,81100.0
2013-02-25 11:30:00,73.13,73.14,72.35,72.42,229200.0,55.9563,55.964,55.3595,55.4131,229200.0
2013-02-25 12:00:00,72.42,72.74,72.42,72.71,144500.0,55.4131,55.6579,55.4131,55.635,144500.0
2013-02-25 12:30:00,72.72,72.74,72.48,72.61,127900.0,55.6426,55.6579,55.459,55.5584,127900.0
2013-02-25 13:00:00,72.62,72.84,72.53,72.53,114800.0,55.5661,55.7344,55.4972,55.4972,114800.0
2013-02-25 13:30:00,72.52,72.52,72.15,72.2,135500.0,55.4896,55.4896,55.2065,55.2447,135500.0
2013-02-25 14:00:00,72.2,72.58,72.02,72.35,274800.0,55.2447,55.5355,55.107,55.3595,274800.0
2013-02-25 14:30:00,72.36,72.53,72.24,72.33,117800.0,55.3671,55.4972,55.2753,55.3442,117800.0
2013-02-25 15:00:00,72.33,72.36,71.99,72.04,217800.0,55.3442,55.3671,55.084,55.1223,217800.0
2013-02-25 15:30:00,72.05,72.09,71.43,71.44,483800.0,55.1299,55.1606,54.6555,54.6632,483800.0
2013-02-26 09:30:00,71.58,71.67,71.11,71.45,187400.0,54.7703,54.8392,54.4107,54.6709,187400.0
2013-02-26 10:00:00,71.45,71.49,70.88,70.9,208800.0,54.6709,54.7015,54.2347,54.25,208800.0
2013-02-26 10:30:00,70.9,71.23,70.83,71.04,147400.0,54.25,54.5025,54.1965,54.3571,147400.0
2013-02-26 11:00:00,71.03,71.13,70.92,71.0,122800.0,54.3495,54.426,54.2653,54.3265,122800.0
2013-02-26 11:30:00,71.01,71.13,70.86,71.02,111400.0,54.3342,54.426,54.2194,54.3418,111400.0
2013-02-26 12:00:00,71.03,71.32,70.98,71.28,125600.0,54.3495,54.5714,54.3112,54.5408,125600.0
2013-02-26 12:30:00,71.28,71.32,71.16,71.2,90600.0,54.5408,54.5714,54.449,54.4796,90600.0
2013-02-26 13:00:00,71.2,71.32,71.11,71.14,106700.0,54.4796,54.5714,54.4107,54.4337,106700.0
2013-02-26 13:30:00,71.13,71.27,71.12,71.15,108800.0,54.426,54.5331,54.4183,54.4413,108800.0
2013-02-26 14:00:00,71.17,71.3,71.17,71.3,75700.0,54.4566,54.5561,54.4566,54.5561,75700.0
2013-02-26 14:30:00,71.3,71.33,71.0,71.01,130800.0,54.5561,54.579,54.3265,54.3342,130800.0
2013-02-26 15:00:00,71.04,71.31,71.01,71.31,130600.0,54.3571,54.5637,54.3342,54.5637,130600.0
2013-02-26 15:30:00,71.31,71.48,71.19,71.34,219500.0,54.5637,54.6938,54.4719,54.5867,219500.0
2013-02-27 09:30:00,71.33,72.61,71.16,72.56,442900.0,54.579,55.5584,54.449,55.5202,442900.0
2013-02-27 10:00:00,72.56,72.64,72.27,72.38,393000.0,55.5202,55.5814,55.2983,55.3825,393000.0
2013-02-27 10:30:00,72.41,72.56,72.21,72.26,228400.0,55.4054,55.5202,55.2524,55.2906,228400.0
2013-02-27 11:00:00,72.27,72.62,72.26,72.6,151100.0,55.2983,55.5661,55.2906,55.5508,151100.0
2013-02-27 11:30:00,72.59,72.7,72.5,72.5,133100.0,55.5431,55.6273,55.4743,55.4743,133100.0
2013-02-27 12:00:00,72.5,72.73,72.45,72.67,146100.0,55.4743,55.6503,55.436,55.6043,146100.0
2013-02-27 12:30:00,72.67,72.78,72.49,72.62,104000.0,55.6043,55.6885,55.4666,55.5661,104000.0
2013-02-27 13:00:00,72.63,72.64,72.5,72.63,45100.0,55.5737,55.5814,55.4743,55.5737,45100.0
2013-02-27 13:30:00,72.63,72.82,72.58,72.69,121600.0,55.5737,55.7191,55.5355,55.6197,121600.0
2013-02-27 14:00:00,72.7,72.84,72.64,72.76,120200.0,55.6273,55.7344,55.5814,55.6732,120200.0
2013-02-27 14:30:00,72.76,72.92,72.73,72.78,152000.0,55.6732,55.7956,55.6503,55.6885,152000.0
2013-02-27 15:00:00,72.8,73.0,72.64,72.98,171700.0,55.7038,55.8569,55.5814,55.8416,171700.0
2013-02-27 15:30:00,72.97,73.04,72.66,72.7,339900.0,55.8339,55.8875,55.5967,55.6273,339900.0
2013-02-28 09:30:00,72.86,73.22,72.62,73.02,140900.0,55.7497,56.0252,55.5661,55.8722,140900.0
2013-02-28 10:00:00,73.04,73.06,72.69,72.8,439600.0,55.8875,55.9028,55.6197,55.7038,439600.0
2013-02-28 10:30:00,72.79,72.9,72.66,72.88,59200.0,55.6962,55.7803,55.5967,55.765,59200.0
2013-02-28 11:00:00,72.88,73.49,72.86,73.49,140000.0,55.765,56.2318,55.7497,56.2318,140000.0
2013-02-28 11:30:00,73.48,73.48,73.27,73.38,124600.0,56.2241,56.2241,56.0634,56.1476,124600.0
2013-02-28 12:00:00,73.38,73.46,73.31,73.35,52900.0,56.1476,56.2088,56.0941,56.1247,52900.0
2013-02-28 12:30:00,73.34,73.42,73.31,73.4,52300.0,56.117,56.1782,56.0941,56.1629,52300.0
2013-02-28 13:00:00,73.4,73.72,73.4,73.64,105700.0,56.1629,56.4078,56.1629,56.3466,105700.0
2013-02-28 13:30:00,73.63,73.67,73.55,73.61,72600.0,56.3389,56.3695,56.2777,56.3236,72600.0
2013-02-28 14:00:00,73.61,73.75,73.58,73.74,80800.0,56.3236,56.4307,56.3006,56.4231,80800.0
2013-02-28 14:30:00,73.73,73.79,73.45,73.48,97800.0,56.4154,56.4613,56.2012,56.2241,97800.0
2013-02-28 15:00:00,73.48,73.48,73.32,73.37,116700.0,56.2241,56.2241,56.1017,56.14,116700.0
2013-02-28 15:30:00,73.37,73.4,73.04,73.05,468300.0,56.14,56.1629,55.8875,55.8951,468300.0
2013-03-01 09:30:00,72.61,72.96,72.21,72.83,272800.0,55.5584,55.8262,55.2524,55.7268,272800.0
2013-03-01 10:00:00,72.84,73.41,72.82,73.16,219800.0,55.7344,56.1706,55.7191,55.9793,219800.0
2013-03-01 10:30:00,73.17,73.7,73.14,73.69,152700.0,55.9869,56.3925,55.964,56.3848,152700.0
2013-03-01 11:00:00,73.7,74.09,73.62,74.03,451600.0,56.3925,56.6909,56.3313,56.645,451600.0
2013-03-01 11:30:00,74.02,74.03,73.73,73.83,217900.0,56.6373,56.645,56.4154,56.4919,217900.0
2013-03-01 12:00:00,73.83,74.1,73.75,73.96,218400.0,56.4919,56.6985,56.4307,56.5914,218400.0
2013-03-01 12:30:00,73.96,74.07,73.92,73.96,146400.0,56.5914,56.6756,56.5608,56.5914,146400.0
2013-03-01 13:00:00,73.97,73.99,73.76,73.88,77800.0,56.5991,56.6144,56.4384,56.5302,77800.0
2013-03-01 13:30:00,73.88,73.89,73.7,73.81,86600.0,56.5302,56.5378,56.3925,56.4766,86600.0
2013-03-01 14:00:00,73.81,74.0,73.8,74.0,148200.0,56.4766,56.622,56.469,56.622,148200.0
2013-03-01 14:30:00,74.0,74.03,73.83,73.94,178200.0,56.622,56.645,56.4919,56.5761,178200.0
2013-03-01 15:00:00,73.94,73.96,73.75,73.81,279400.0,56.5761,56.5914,56.4307,56.4766,279400.0
2013-03-01 15:30:00,73.81,73.86,73.66,73.76,489400.0,56.4766,56.5149,56.3619,56.4384,489400.0
2013-03-04 09:30:00,73.51,73.73,73.21,73.56,157100.0,56.2471,56.4154,56.0175,56.2853,157100.0
2013-03-04 10:00:00,73.56,73.88,73.45,73.59,178300.0,56.2853,56.5302,56.2012,56.3083,178300.0
2013-03-04 10:30:00,73.58,74.0,73.58,73.78,119400.0,56.3006,56.622,56.3006,56.4537,119400.0
2013-03-04 11:00:00,73.8,73.91,73.75,73.78,158200.0,56.469,56.5532,56.4307,56.4537,158200.0
2013-03-04 11:30:00,73.79,74.05,73.72,73.9,145700.0,56.4613,56.6603,56.4078,56.5455,145700.0
2013-03-04 12:00:00,73.91,74.01,73.6,73.6,213800.0,56.5532,56.6297,56.316,56.316,213800.0
2013-03-04 12:30:00,73.6,73.88,73.43,73.85,122200.0,56.316,56.5302,56.1859,56.5072,122200.0
2013-03-04 13:00:00,73.84,73.97,73.65,73.96,89700.0,56.4996,56.5991,56.3542,56.5914,89700.0
2013-03-04 13:30:00,73.96,74.17,73.89,74.12,100500.0,56.5914,56.7521,56.5378,56.7138,100500.0
2013-03-04 14:00:00,74.12,74.32,74.03,74.32,121800.0,56.7138,56.8669,56.645,56.8669,121800.0
2013-03-04 14:30:00,74.34,74.4,74.14,74.27,236100.0,56.8822,56.9281,56.7291,56.8286,236100.0
2013-03-04 15:00:00,74.28,74.28,74.1,74.27,139100.0,56.8363,56.8363,56.6985,56.8286,139100.0
2013-03-04 15:30:00,74.27,74.33,74.19,74.27,392800.0,56.8286,56.8745,56.7674,56.8286,392800.0
2013-03-05 09:30:00,74.5,74.85,74.33,74.65,218200.0,57.0046,57.2724,56.8745,57.1194,218200.0
2013-03-05 10:00:00,74.69,74.91,74.6,74.86,167700.0,57.15,57.3183,57.0811,57.2801,167700.0
2013-03-05 10:30:00,74.87,75.12,74.85,75.09,271100.0,57.2877,57.479,57.2724,57.456,271100.0
2013-03-05 11:00:00,75.1,75.11,74.91,74.96,127700.0,57.4637,57.4713,57.3183,57.3566,127700.0
2013-03-05 11:30:00,74.98,75.29,74.97,75.28,148200.0,57.3719,57.6091,57.3642,57.6014,148200.0
2013-03-05 12:00:00,75.28,75.44,75.22,75.3,136100.0,57.6014,57.7238,57.5555,57.6167,136100.0
2013-03-05 12:30:00,75.3,75.4,75.25,75.36,92400.0,57.6167,57.6932,57.5785,57.6626,92400.0
2013-03-05 13:00:00,75.35,75.43,75.32,75.32,100300.0,57.655,57.7162,57.632,57.632,100300.0
2013-03-05 13:30:00,75.31,75.41,75.28,75.39,121300.0,57.6244,57.7009,57.6014,57.6856,121300.0
2013-03-05 14:00:00,75.39,75.41,75.34,75.36,116000.0,57.6856,57.7009,57.6473,57.6626,116000.0
2013-03-05 14:30:00,75.35,75.36,75.2,75.26,191000.0,57.655,57.6626,57.5402,57.5861,191000.0
2013-03-05 15:00:00,75.25,75.28,75.09,75.22,301300.0,57.5785,57.6014,57.456,57.5555,301300.0
2013-03-05 15:30:00,75.22,75.37,75.16,75.28,447600.0,57.5555,57.6703,57.5096,57.6014,447600.0
2013-03-06 09:30:00,75.49,75.71,75.31,75.54,277800.0,57.7621,57.9304,57.6244,57.8004,277800.0
2013-03-06 10:00:00,75.55,75.58,75.17,75.34,129900.0,57.808,57.831,57.5173,57.6473,129900.0
2013-03-06 10:30:00,75.32,75.36,74.85,74.9,134900.0,57.632,57.6626,57.2724,57.3107,134900.0
2013-03-06 11:00:00,74.89,74.95,74.37,74.37,145500.0,57.303,57.3489,56.9051,56.9051,145500.0
2013-03-06 11:30:00,74.37,74.84,74.37,74.47,108600.0,56.9051,57.2648,56.9051,56.9816,108600.0
2013-03-06 12:00:00,74.46,74.57,74.04,74.39,167000.0,56.974,57.0582,56.6526,56.9204,167000.0
2013-03-06 12:30:00,74.41,74.5,74.35,74.38,76800.0,56.9357,57.0046,56.8898,56.9128,76800.0
2013-03-06 13:00:00,74.38,74.58,74.36,74.44,90400.0,56.9128,57.0658,56.8975,56.9587,90400.0
2013-03-06 13:30:00,74.43,74.56,74.42,74.52,52000.0,56.951,57.0505,56.9434,57.0199,52000.0
2013-03-06 14:00:00,74.54,74.74,74.54,74.69,74400.0,57.0352,57.1882,57.0352,57.15,74400.0
2013-03-06 14:30:00,74.68,74.78,74.47,74.48,87600.0,57.1423,57.2188,56.9816,56.9893,87600.0
2013-03-06 15:00:00,74.47,74.66,74.32,74.32,163400.0,56.9816,57.127,56.8669,56.8669,163400.0
2013-03-06 15:30:00,74.33,74.42,74.25,74.4,261900.0,56.8745,56.9434,56.8133,56.9281,261900.0
2013-03-07 09:30:00,74.47,74.54,73.79,73.92,186100.0,56.9816,57.0352,56.4613,56.5608,186100.0
2013-03-07 10:00:00,73.93,74.04,73.56,73.77,194400.0,56.5685,56.6526,56.2853,56.446,194400.0
2013-03-07 10:30:00,73.76,73.81,73.3,73.31,248400.0,56.4384,56.4766,56.0864,56.0941,248400.0
2013-03-07 11:00:00,73.31,73.45,73.13,73.18,211700.0,56.0941,56.2012,55.9563,55.9946,211700.0
2013-03-07 11:30:00,73.19,73.35,73.11,73.19,163700.0,56.0022,56.1247,55.941,56.0022,163700.0
2013-03-07 12:00:00,73.2,73.43,73.12,73.41,129100.0,56.0099,56.1859,55.9487,56.1706,129100.0
2013-03-07 12:30:00,73.4,73.44,73.25,73.31,81700.0,56.1629,56.1935,56.0481,56.0941,81700.0
2013-03-07 13:00:00,73.31,73.35,73.18,73.29,160900.0,56.0941,56.1247,55.9946,56.0788,160900.0
2013-03-07 13:30:00,73.27,73.39,73.22,73.38,113800.0,56.0634,56.1553,56.0252,56.1476,113800.0
2013-03-07 14:00:00,73.37,73.44,73.27,73.28,145700.0,56.14,56.1935,56.0634,56.0711,145700.0
2013-03-07 14:30:00,73.28,73.31,73.2,73.29,118900.0,56.0711,56.0941,56.0099,56.0788,118900.0
2013-03-07 15:00:00,73.29,73.48,73.25,73.46,264500.0,56.0788,56.2241,56.0481,56.2088,264500.0
2013-03-07 15:30:00,73.46,73.57,73.34,73.39,375000.0,56.2088,56.293,56.117,56.1553,375000.0
2013-03-08 09:30:00,73.84,74.93,73.84,74.64,287300.0,56.4996,57.3336,56.4996,57.1117,287300.0
2013-03-08 10:00:00,74.63,74.65,74.0,74.2,213600.0,57.1041,57.1194,56.622,56.775,213600.0
2013-03-08 10:30:00,74.19,74.53,74.17,74.53,142000.0,56.7674,57.0276,56.7521,57.0276,142000.0
2013-03-08 11:00:00,74.52,74.7,74.43,74.56,140300.0,57.0199,57.1576,56.951,57.0505,140300.0
2013-03-08 11:30:00,74.56,74.72,74.56,74.7,108100.0,57.0505,57.1729,57.0505,57.1576,108100.0
2013-03-08 12:00:00,74.71,74.74,74.53,74.58,101300.0,57.1653,57.1882,57.0276,57.0658,101300.0
2013-03-08 12:30:00,74.57,74.59,74.5,74.54,124800.0,57.0582,57.0735,57.0046,57.0352,124800.0
2013-03-08 13:00:00,74.56,74.57,74.25,74.26,106400.0,57.0505,57.0582,56.8133,56.821,106400.0
2013-03-08 13:30:00,74.25,74.45,74.25,74.43,108600.0,56.8133,56.9663,56.8133,56.951,108600.0
2013-03-08 14:00:00,74.43,74.71,74.43,74.7,106700.0,56.951,57.1653,56.951,57.1576,106700.0
2013-03-08 14:30:00,74.7,74.75,74.54,74.62,91700.0,57.1576,57.1959,57.0352,57.0964,91700.0
2013-03-08 15:00:00,74.63,74.84,74.63,74.71,152700.0,57.1041,57.2648,57.1041,57.1653,152700.0
2013-03-08 15:30:00,74.71,74.83,74.66,74.77,341900.0,57.1653,57.2571,57.127,57.2112,341900.0
2013-03-11 09:30:00,74.6,74.9,74.54,74.7,156000.0,57.0811,57.3107,57.0352,57.1576,156000.0
2013-03-11 10:00:00,74.72,74.95,74.62,74.94,131500.0,57.1729,57.3489,57.0964,57.3413,131500.0
2013-03-11 10:30:00,74.95,74.96,74.75,74.81,107100.0,57.3489,57.3566,57.1959,57.2418,107100.0
2013-03-11 11:00:00,74.8,74.85,74.68,74.85,126900.0,57.2341,57.2724,57.1423,57.2724,126900.0
2013-03-11 11:30:00,74.85,74.86,74.62,74.66,102800.0,57.2724,57.2801,57.0964,57.127,102800.0
2013-03-11 12:00:00,74.66,75.0,74.66,74.98,89100.0,57.127,57.3872,57.127,57.3719,89100.0
2013-03-11 12:30:00,74.98,75.0,74.8,74.98,97900.0,57.3719,57.3872,57.2341,57.3719,97900.0
2013-03-11 13:00:00,74.99,75.0,74.94,75.0,72000.0,57.3795,57.3872,57.3413,57.3872,72000.0
2013-03-11 13:30:00,75.0,75.01,74.88,74.96,87900.0,57.3872,57.3948,57.2954,57.3566,87900.0
2013-03-11 14:00:00,74.97,75.08,74.95,75.07,105400.0,57.3642,57.4484,57.3489,57.4407,105400.0
2013-03-11 14:30:00,75.06,75.22,74.99,75.17,88300.0,57.4331,57.5555,57.3795,57.5173,88300.0
2013-03-11 15:00:00,75.17,75.17,74.96,75.0,89200.0,57.5173,57.5173,57.3566,57.3872,89200.0
2013-03-11 15:30:00,75.0,75.05,74.74,75.01,319300.0,57.3872,57.4254,57.1882,57.3948,319300.0
2013-03-12 09:30:00,75.0,75.27,74.75,74.91,83200.0,57.3872,57.5938,57.1959,57.3183,83200.0
2013-03-12 10:00:00,74.91,75.32,74.91,75.19,104900.0,57.3183,57.632,57.3183,57.5326,104900.0
2013-03-12 10:30:00,75.19,75.2,74.91,74.92,100500.0,57.5326,57.5402,57.3183,57.326,100500.0
2013-03-12 11:00:00,74.92,74.93,74.31,74.32,177600.0,57.326,57.3336,56.8592,56.8669,177600.0
2013-03-12 11:30:00,74.31,74.58,74.19,74.5,150300.0,56.8592,57.0658,56.7674,57.0046,150300.0
2013-03-12 12:00:00,74.5,74.54,74.34,74.35,81200.0,57.0046,57.0352,56.8822,56.8898,81200.0
2013-03-12 12:30:00,74.37,74.5,74.29,74.37,138600.0,56.9051,57.0046,56.8439,56.9051,138600.0
2013-03-12 13:00:00,74.37,74.37,74.19,74.34,56800.0,56.9051,56.9051,56.7674,56.8822,56800.0
2013-03-12 13:30:00,74.34,74.37,74.15,74.25,52000.0,56.8822,56.9051,56.7368,56.8133,52000.0
2013-03-12 14:00:00,74.25,74.38,74.15,74.34,81300.0,56.8133,56.9128,56.7368,56.8822,81300.0
2013-03-12 14:30:00,74.35,74.49,74.28,74.3,63600.0,56.8898,56.9969,56.8363,56.8516,63600.0
2013-03-12 15:00:00,74.3,74.52,74.3,74.48,99500.0,56.8516,57.0199,56.8516,56.9893,99500.0
2013-03-12 15:30:00,74.47,74.53,74.41,74.48,187600.0,56.9816,57.0276,56.9357,56.9893,187600.0
2013-03-13 09:30:00,74.67,74.81,74.03,74.3,170500.0,57.1347,57.2418,56.645,56.8516,170500.0
2013-03-13 10:00:00,74.28,74.33,74.04,74.15,155800.0,56.8363,56.8745,56.6526,56.7368,155800.0
2013-03-13 10:30:00,74.17,74.2,73.98,74.0,183700.0,56.7521,56.775,56.6067,56.622,183700.0
2013-03-13 11:00:00,74.02,74.14,73.95,74.12,155000.0,56.6373,56.7291,56.5838,56.7138,155000.0
2013-03-13 11:30:00,74.12,74.13,73.89,73.97,90300.0,56.7138,56.7215,56.5378,56.5991,90300.0
2013-03-13 12:00:00,73.97,74.32,73.95,74.28,72600.0,56.5991,56.8669,56.5838,56.8363,72600.0
2013-03-13 12:30:00,74.24,74.29,74.11,74.17,61700.0,56.8057,56.8439,56.7062,56.7521,61700.0
2013-03-13 13:00:00,74.18,74.26,74.15,74.26,69300.0,56.7597,56.821,56.7368,56.821,69300.0
2013-03-13 13:30:00,74.26,74.45,74.25,74.34,61900.0,56.821,56.9663,56.8133,56.8822,61900.0
2013-03-13 14:00:00,74.35,74.36,74.13,74.2,106300.0,56.8898,56.8975,56.7215,56.775,106300.0
2013-03-13 14:30:00,74.2,74.37,74.14,74.35,81100.0,56.775,56.9051,56.7291,56.8898,81100.0
2013-03-13 15:00:00,74.34,74.35,74.15,74.28,150500.0,56.8822,56.8898,56.7368,56.8363,150500.0
2013-03-13 15:30:00,74.29,74.42,74.26,74.3,304600.0,56.8439,56.9434,56.821,56.8516,304600.0
2013-03-14 09:30:00,74.55,74.57,74.06,74.36,109100.0,57.0429,57.0582,56.6679,56.8975,109100.0
2013-03-14 10:00:00,74.36,74.37,74.08,74.26,108200.0,56.8975,56.9051,56.6832,56.821,108200.0
2013-03-14 10:30:00,74.26,74.39,74.22,74.32,107300.0,56.821,56.9204,56.7904,56.8669,107300.0
2013-03-14 11:00:00,74.31,74.37,74.25,74.28,58000.0,56.8592,56.9051,56.8133,56.8363,58000.0
2013-03-14 11:30:00,74.3,74.6,74.3,74.59,44200.0,56.8516,57.0811,56.8516,57.0735,44200.0
2013-03-14 12:00:00,74.59,74.7,74.52,74.63,54200.0,57.0735,57.1576,57.0199,57.1041,54200.0
2013-03-14 12:30:00,74.63,74.89,74.62,74.88,52600.0,57.1041,57.303,57.0964,57.2954,52600.0
2013-03-14 13:00:00,74.88,74.88,74.68,74.7,51200.0,57.2954,57.2954,57.1423,57.1576,51200.0
2013-03-14 13:30:00,74.69,74.75,74.59,74.69,45100.0,57.15,57.1959,57.0735,57.15,45100.0
2013-03-14 14:00:00,74.67,74.86,74.67,74.78,45800.0,57.1347,57.2801,57.1347,57.2188,45800.0
2013-03-14 14:30:00,74.78,74.83,74.61,74.79,69400.0,57.2188,57.2571,57.0888,57.2265,69400.0
2013-03-14 15:00:00,74.79,74.88,74.73,74.85,81200.0,57.2265,57.2954,57.1806,57.2724,81200.0
2013-03-14 15:30:00,74.85,75.06,74.83,75.05,395000.0,57.2724,57.4331,57.2571,57.4254,395000.0
2013-03-15 09:30:00,74.68,75.33,74.54,75.08,550700.0,57.1423,57.6397,57.0352,57.4484,550700.0
2013-03-15 10:00:00,75.07,75.21,74.99,75.1,99300.0,57.4407,57.5479,57.3795,57.4637,99300.0
2013-03-15 10:30:00,75.1,75.16,75.0,75.05,135600.0,57.4637,57.5096,57.3872,57.4254,135600.0
2013-03-15 11:00:00,75.05,75.53,75.01,75.53,191600.0,57.4254,57.7927,57.3948,57.7927,191600.0
2013-03-15 11:30:00,75.54,75.55,75.44,75.54,86300.0,57.8004,57.808,57.7238,57.8004,86300.0
2013-03-15 12:00:00,75.53,75.54,75.44,75.45,115000.0,57.7927,57.8004,57.7238,57.7315,115000.0
2013-03-15 12:30:00,75.45,75.6,75.39,75.58,64400.0,57.7315,57.8463,57.6856,57.831,64400.0
2013-03-15 13:00:00,75.58,75.6,75.49,75.57,61900.0,57.831,57.8463,57.7621,57.8233,61900.0
2013-03-15 13:30:00,75.55,75.62,75.44,75.44,47100.0,57.808,57.8616,57.7238,57.7238,47100.0
2013-03-15 14:00:00,75.45,75.53,75.4,75.45,86100.0,57.7315,57.7927,57.6932,57.7315,86100.0
2013-03-15 14:30:00,75.45,75.54,75.41,75.54,74800.0,57.7315,57.8004,57.7009,57.8004,74800.0
2013-03-15 15:00:00,75.53,75.57,75.42,75.51,125400.0,57.7927,57.8233,57.7085,57.7774,125400.0
2013-03-15 15:30:00,75.5,75.61,75.44,75.57,375200.0,57.7698,57.8539,57.7238,57.8233,375200.0
2013-03-18 09:30:00,74.84,75.35,74.73,75.2,148000.0,57.2648,57.655,57.1806,57.5402,148000.0
2013-03-18 10:00:00,75.2,75.34,75.02,75.1,149300.0,57.5402,57.6473,57.4025,57.4637,149300.0
2013-03-18 10:30:00,75.12,75.24,75.06,75.18,65300.0,57.479,57.5708,57.4331,57.5249,65300.0
2013-03-18 11:00:00,75.17,75.67,75.15,75.63,79400.0,57.5173,57.8998,57.502,57.8692,79400.0
2013-03-18 11:30:00,75.63,75.72,75.53,75.72,62600.0,57.8692,57.9381,57.7927,57.9381,62600.0
2013-03-18 12:00:00,75.72,75.81,75.59,75.64,114000.0,57.9381,58.007,57.8386,57.8769,114000.0
2013-03-18 12:30:00,75.63,75.68,75.51,75.63,77800.0,57.8692,57.9075,57.7774,57.8692,77800.0
2013-03-18 13:00:00,75.62,75.63,75.46,75.46,77200.0,57.8616,57.8692,57.7392,57.7392,77200.0
2013-03-18 13:30:00,75.46,75.47,75.33,75.35,148300.0,57.7392,57.7468,57.6397,57.655,148300.0
2013-03-18 14:00:00,75.34,75.59,75.33,75.57,109900.0,57.6473,57.8386,57.6397,57.8233,109900.0
2013-03-18 14:30:00,75.55,75.58,75.35,75.38,174300.0,57.808,57.831,57.655,57.6779,174300.0
2013-03-18 15:00:00,75.38,75.51,75.17,75.21,176500.0,57.6779,57.7774,57.5173,57.5479,176500.0
2013-03-18 15:30:00,75.21,75.23,74.98,75.12,287300.0,57.5479,57.5632,57.3719,57.479,287300.0
2013-03-19 09:30:00,75.9,75.99,75.7,75.93,162300.0,58.0758,58.1447,57.9228,58.0988,162300.0
2013-03-19 10:00:00,75.94,76.05,75.59,75.63,133800.0,58.1064,58.1906,57.8386,57.8692,133800.0
2013-03-19 10:30:00,75.63,75.95,75.55,75.84,97200.0,57.8692,58.1141,57.808,58.0299,97200.0
2013-03-19 11:00:00,75.85,75.89,75.74,75.86,56100.0,58.0376,58.0682,57.9534,58.0452,56100.0
2013-03-19 11:30:00,75.85,75.91,75.05,75.2,147000.0,58.0376,58.0835,57.4254,57.5402,147000.0
2013-03-19 12:00:00,75.21,75.36,74.98,75.33,72200.0,57.5479,57.6626,57.3719,57.6397,72200.0
2013-03-19 12:30:00,75.34,75.34,74.94,74.95,53900.0,57.6473,57.6473,57.3413,57.3489,53900.0
2013-03-19 13:00:00,74.94,75.06,74.6,74.69,93800.0,57.3413,57.4331,57.0811,57.15,93800.0
2013-03-19 13:30:00,74.68,75.06,74.67,75.03,54100.0,57.1423,57.4331,57.1347,57.4101,54100.0
2013-03-19 14:00:00,75.06,75.34,75.01,75.2,93000.0,57.4331,57.6473,57.3948,57.5402,93000.0
2013-03-19 14:30:00,75.21,75.4,75.11,75.13,110100.0,57.5479,57.6932,57.4713,57.4866,110100.0
2013-03-19 15:00:00,75.14,75.6,75.14,75.38,121000.0,57.4943,57.8463,57.4943,57.6779,121000.0
2013-03-19 15:30:00,75.37,75.52,75.22,75.45,135800.0,57.6703,57.7851,57.5555,57.7315,135800.0
2013-03-20 09:30:00,75.76,76.26,75.71,76.06,173600.0,57.9687,58.3513,57.9304,58.1983,173600.0
2013-03-20 10:00:00,76.05,76.08,75.72,75.82,208400.0,58.1906,58.2136,57.9381,58.0146,208400.0
2013-03-20 10:30:00,75.82,76.05,75.8,76.04,92900.0,58.0146,58.1906,57.9993,58.1829,92900.0
2013-03-20 11:00:00,76.03,76.15,75.88,76.12,95700.0,58.1753,58.2671,58.0605,58.2442,95700.0
2013-03-20 11:30:00,76.12,76.15,75.86,75.88,67400.0,58.2442,58.2671,58.0452,58.0605,67400.0
2013-03-20 12:00:00,75.9,75.94,75.66,75.79,59100.0,58.0758,58.1064,57.8922,57.9917,59100.0
2013-03-20 12:30:00,75.79,75.86,75.66,75.66,107400.0,57.9917,58.0452,57.8922,57.8922,107400.0
2013-03-20 13:00:00,75.66,75.87,75.61,75.73,113000.0,57.8922,58.0529,57.8539,57.9457,113000.0
2013-03-20 13:30:00,75.73,75.77,75.65,75.73,75300.0,57.9457,57.9764,57.8845,57.9457,75300.0
2013-03-20 14:00:00,75.7,76.1,75.62,76.01,102700.0,57.9228,58.2289,57.8616,58.16,102700.0
2013-03-20 14:30:00,76.0,76.02,75.8,75.87,96600.0,58.1523,58.1676,57.9993,58.0529,96600.0
2013-03-20 15:00:00,75.87,76.0,75.72,75.9,115100.0,58.0529,58.1523,57.9381,58.0758,115100.0
2013-03-20 15:30:00,75.89,76.11,75.78,76.05,263200.0,58.0682,58.2365,57.984,58.1906,263200.0
2013-03-21 09:30:00,75.64,75.92,75.44,75.65,122500.0,57.8769,58.0911,57.7238,57.8845,122500.0
2013-03-21 10:00:00,75.62,75.8,75.35,75.66,79300.0,57.8616,57.9993,57.655,57.8922,79300.0
2013-03-21 10:30:00,75.67,76.03,75.42,75.95,161800.0,57.8998,58.1753,57.7085,58.1141,161800.0
2013-03-21 11:00:00,75.94,75.99,75.68,75.89,142700.0,58.1064,58.1447,57.9075,58.0682,142700.0
2013-03-21 11:30:00,75.87,76.06,75.79,75.9,87900.0,58.0529,58.1983,57.9917,58.0758,87900.0
2013-03-21 12:00:00,75.9,75.91,75.69,75.71,96700.0,58.0758,58.0835,57.9151,57.9304,96700.0
2013-03-21 12:30:00,75.72,75.84,75.57,75.57,102200.0,57.9381,58.0299,57.8233,57.8233,102200.0
2013-03-21 13:00:00,75.56,75.58,75.12,75.13,126100.0,57.8157,57.831,57.479,57.4866,126100.0
2013-03-21 13:30:00,75.13,75.13,74.91,75.0,128600.0,57.4866,57.4866,57.3183,57.3872,128600.0
2013-03-21 14:00:00,74.99,75.08,74.75,74.93,196400.0,57.3795,57.4484,57.1959,57.3336,196400.0
2013-03-21 14:30:00,74.92,75.15,74.89,75.11,144400.0,57.326,57.502,57.303,57.4713,144400.0
2013-03-21 15:00:00,75.12,75.23,74.95,75.23,137600.0,57.479,57.5632,57.3489,57.5632,137600.0
2013-03-21 15:30:00,75.23,75.23,74.84,74.85,347300.0,57.5632,57.5632,57.2648,57.2724,347300.0
2013-03-22 09:30:00,75.0,75.48,74.97,75.0,205100.0,57.3872,57.7545,57.3642,57.3872,205100.0
2013-03-22 10:00:00,75.01,75.18,74.92,75.12,320800.0,57.3948,57.5249,57.326,57.479,320800.0
2013-03-22 10:30:00,75.11,75.13,74.81,74.83,119400.0,57.4713,57.4866,57.2418,57.2571,119400.0
2013-03-22 11:00:00,74.82,75.18,74.82,75.15,98800.0,57.2494,57.5249,57.2494,57.502,98800.0
2013-03-22 11:30:00,75.13,75.2,74.7,74.77,111000.0,57.4866,57.5402,57.1576,57.2112,111000.0
2013-03-22 12:00:00,74.77,74.84,74.62,74.78,124700.0,57.2112,57.2648,57.0964,57.2188,124700.0
2013-03-22 12:30:00,74.79,74.81,74.7,74.78,82100.0,57.2265,57.2418,57.1576,57.2188,82100.0
2013-03-22 13:00:00,74.79,74.84,74.75,74.8,70400.0,57.2265,57.2648,57.1959,57.2341,70400.0
2013-03-22 13:30:00,74.8,74.81,74.69,74.72,74100.0,57.2341,57.2418,57.15,57.1729,74100.0
2013-03-22 14:00:00,74.72,74.8,74.72,74.73,64100.0,57.1729,57.2341,57.1729,57.1806,64100.0
2013-03-22 14:30:00,74.73,74.8,74.68,74.68,93800.0,57.1806,57.2341,57.1423,57.1423,93800.0
2013-03-22 15:00:00,74.68,74.74,74.52,74.55,129500.0,57.1423,57.1882,57.0199,57.0429,129500.0
2013-03-22 15:30:00,74.55,74.66,74.45,74.65,470600.0,57.0429,57.127,56.9663,57.1194,470600.0
2013-03-25 09:30:00,75.18,75.34,74.84,75.32,308600.0,57.5249,57.6473,57.2648,57.632,308600.0
2013-03-25 10:00:00,75.34,75.36,74.99,75.06,174300.0,57.6473,57.6626,57.3795,57.4331,174300.0
2013-03-25 10:30:00,75.07,75.11,74.78,74.8,144900.0,57.4407,57.4713,57.2188,57.2341,144900.0
2013-03-25 11:00:00,74.81,74.81,74.39,74.48,139700.0,57.2418,57.2418,56.9204,56.9893,139700.0
2013-03-25 11:30:00,74.48,74.79,74.46,74.68,132000.0,56.9893,57.2265,56.974,57.1423,132000.0
2013-03-25 12:00:00,74.67,74.75,74.46,74.48,99500.0,57.1347,57.1959,56.974,56.9893,99500.0
2013-03-25 12:30:00,74.48,74.54,74.05,74.21,168900.0,56.9893,57.0352,56.6603,56.7827,168900.0
2013-03-25 13:00:00,74.19,74.34,74.06,74.3,210700.0,56.7674,56.8822,56.6679,56.8516,210700.0
2013-03-25 13:30:00,74.31,74.6,74.15,74.6,229200.0,56.8592,57.0811,56.7368,57.0811,229200.0
2013-03-25 14:00:00,74.6,74.63,74.32,74.32,114700.0,57.0811,57.1041,56.8669,56.8669,114700.0
2013-03-25 14:30:00,74.32,74.44,74.25,74.4,111900.0,56.8669,56.9587,56.8133,56.9281,111900.0
2013-03-25 15:00:00,74.4,74.4,74.19,74.21,137500.0,56.9281,56.9281,56.7674,56.7827,137500.0
2013-03-25 15:30:00,74.21,74.5,74.2,74.39,359200.0,56.7827,57.0046,56.775,56.9204,359200.0
2013-03-26 09:30:00,74.85,75.2,74.84,75.11,150100.0,57.2724,57.5402,57.2648,57.4713,150100.0
2013-03-26 10:00:00,75.08,75.12,74.73,74.8,79200.0,57.4484,57.479,57.1806,57.2341,79200.0
2013-03-26 10:30:00,74.8,75.09,74.8,74.93,197600.0,57.2341,57.456,57.2341,57.3336,197600.0
2013-03-26 11:00:00,74.94,74.98,74.83,74.91,42600.0,57.3413,57.3719,57.2571,57.3183,42600.0
2013-03-26 11:30:00,74.9,75.01,74.76,74.76,79000.0,57.3107,57.3948,57.2035,57.2035,79000.0
2013-03-26 12:00:00,74.75,75.0,74.69,74.74,76700.0,57.1959,57.3872,57.15,57.1882,76700.0
2013-03-26 12:30:00,74.78,74.93,74.77,74.89,45400.0,57.2188,57.3336,57.2112,57.303,45400.0
2013-03-26 13:00:00,74.89,75.16,74.84,75.12,49400.0,57.303,57.5096,57.2648,57.479,49400.0
2013-03-26 13:30:00,75.11,75.21,75.07,75.18,45400.0,57.4713,57.5479,57.4407,57.5249,45400.0
2013-03-26 14:00:00,75.18,75.41,75.18,75.39,98100.0,57.5249,57.7009,57.5249,57.6856,98100.0
2013-03-26 14:30:00,75.39,75.48,75.23,75.48,94200.0,57.6856,57.7545,57.5632,57.7545,94200.0
2013-03-26 15:00:00,75.47,75.73,75.46,75.57,176600.0,57.7468,57.9457,57.7392,57.8233,176600.0
2013-03-26 15:30:00,75.56,75.75,75.55,75.75,231900.0,57.8157,57.9611,57.808,57.9611,231900.0
2013-03-27 09:30:00,75.18,75.35,74.82,75.12,243900.0,57.5249,57.655,57.2494,57.479,243900.0
2013-03-27 10:00:00,75.14,75.31,75.05,75.28,98800.0,57.4943,57.6244,57.4254,57.6014,98800.0
2013-03-27 10:30:00,75.28,75.77,75.28,75.58,117600.0,57.6014,57.9764,57.6014,57.831,117600.0
2013-03-27 11:00:00,75.61,75.65,75.49,75.53,48700.0,57.8539,57.8845,57.7621,57.7927,48700.0
2013-03-27 11:30:00,75.53,75.75,75.49,75.72,60800.0,57.7927,57.9611,57.7621,57.9381,60800.0
2013-03-27 12:00:00,75.74,76.09,75.72,76.03,139600.0,57.9534,58.2212,57.9381,58.1753,139600.0
2013-03-27 12:30:00,76.03,76.23,75.92,76.23,90200.0,58.1753,58.3283,58.0911,58.3283,90200.0
2013-03-27 13:00:00,76.22,76.24,76.13,76.23,109600.0,58.3207,58.336,58.2518,58.3283,109600.0
2013-03-27 13:30:00,76.23,76.35,76.22,76.24,89000.0,58.3283,58.4201,58.3207,58.336,89000.0
2013-03-27 14:00:00,76.25,76.32,76.19,76.29,60800.0,58.3436,58.3972,58.2977,58.3742,60800.0
2013-03-27 14:30:00,76.29,76.37,76.16,76.23,63600.0,58.3742,58.4355,58.2748,58.3283,63600.0
2013-03-27 15:00:00,76.23,76.38,76.17,76.28,120300.0,58.3283,58.4431,58.2824,58.3666,120300.0
2013-03-27 15:30:00,76.3,76.43,76.22,76.29,236500.0,58.3819,58.4814,58.3207,58.3742,236500.0
2013-03-28 09:30:00,76.5,76.72,76.13,76.44,130300.0,58.5349,58.7033,58.2518,58.489,130300.0
2013-03-28 10:00:00,76.45,76.69,76.04,76.61,111400.0,58.4967,58.6803,58.1829,58.6191,111400.0
2013-03-28 10:30:00,76.66,77.03,76.65,76.98,92200.0,58.6573,58.9405,58.6497,58.9022,92200.0
2013-03-28 11:00:00,76.99,77.4,76.97,77.4,117000.0,58.9099,59.2236,58.8945,59.2236,117000.0
2013-03-28 11:30:00,77.4,77.42,77.04,77.32,78000.0,59.2236,59.2389,58.9481,59.1624,78000.0
2013-03-28 12:00:00,77.31,77.31,76.79,76.84,120200.0,59.1547,59.1547,58.7568,58.7951,120200.0
2013-03-28 12:30:00,76.85,77.02,76.78,76.94,56800.0,58.8027,58.9328,58.7492,58.8716,56800.0
2013-03-28 13:00:00,76.95,76.96,76.79,76.85,62400.0,58.8792,58.8869,58.7568,58.8027,62400.0
2013-03-28 13:30:00,76.85,76.87,76.81,76.84,46400.0,58.8027,58.818,58.7721,58.7951,46400.0
2013-03-28 14:00:00,76.85,76.87,76.81,76.86,62800.0,58.8027,58.818,58.7721,58.8104,62800.0
2013-03-28 14:30:00,76.87,76.98,76.84,76.9,67900.0,58.818,58.9022,58.7951,58.841,67900.0
2013-03-28 15:00:00,76.9,77.13,76.83,77.04,111900.0,58.841,59.017,58.7874,58.9481,111900.0
2013-03-28 15:30:00,77.04,77.27,77.02,77.07,452400.0,58.9481,59.1241,58.9328,58.9711,452400.0
2013-04-01 09:30:00,76.94,77.0,76.62,76.65,101600.0,58.8716,58.9175,58.6267,58.6497,101600.0
2013-04-01 10:00:00,76.67,76.69,76.26,76.51,98700.0,58.665,58.6803,58.3513,58.5426,98700.0
2013-04-01 10:30:00,76.52,76.55,76.0,76.23,182700.0,58.5502,58.5732,58.1523,58.3283,182700.0
2013-04-01 11:00:00,76.23,76.34,76.19,76.26,161000.0,58.3283,58.4125,58.2977,58.3513,161000.0
2013-04-01 11:30:00,76.26,76.3,76.02,76.07,95100.0,58.3513,58.3819,58.1676,58.2059,95100.0
2013-04-01 12:00:00,76.06,76.25,76.0,76.25,89400.0,58.1983,58.3436,58.1523,58.3436,89400.0
2013-04-01 12:30:00,76.24,76.31,76.16,76.28,57300.0,58.336,58.3895,58.2748,58.3666,57300.0
2013-04-01 13:00:00,76.29,76.44,76.2,76.42,61300.0,58.3742,58.489,58.3054,58.4737,61300.0
2013-04-01 13:30:00,76.42,76.44,76.24,76.31,73100.0,58.4737,58.489,58.336,58.3895,73100.0
2013-04-01 14:00:00,76.32,76.49,76.29,76.34,73400.0,58.3972,58.5273,58.3742,58.4125,73400.0
2013-04-01 14:30:00,76.34,76.45,76.19,76.19,91700.0,58.4125,58.4967,58.2977,58.2977,91700.0
2013-04-01 15:00:00,76.19,76.33,76.06,76.17,136800.0,58.2977,58.4048,58.1983,58.2824,136800.0
2013-04-01 15:30:00,76.17,76.21,76.05,76.1,348600.0,58.2824,58.313,58.1906,58.2289,348600.0
2013-04-02 09:30:00,76.57,77.32,76.43,77.12,121200.0,58.5885,59.1624,58.4814,59.0093,121200.0
2013-04-02 10:00:00,77.12,77.33,76.63,76.82,147700.0,59.0093,59.17,58.6344,58.7798,147700.0
2013-04-02 10:30:00,76.82,77.26,76.7,77.07,111600.0,58.7798,59.1164,58.688,58.9711,111600.0
2013-04-02 11:00:00,77.08,77.12,76.74,76.89,117700.0,58.9787,59.0093,58.7186,58.8333,117700.0
2013-04-02 11:30:00,76.9,76.95,76.56,76.85,95200.0,58.841,58.8792,58.5808,58.8027,95200.0
2013-04-02 12:00:00,76.87,76.9,76.61,76.71,78700.0,58.818,58.841,58.6191,58.6956,78700.0
2013-04-02 12:30:00,76.72,76.87,76.65,76.81,77600.0,58.7033,58.818,58.6497,58.7721,77600.0
2013-04-02 13:00:00,76.81,76.89,76.66,76.66,69900.0,58.7721,58.8333,58.6573,58.6573,69900.0
2013-04-02 13:30:00,76.66,76.88,76.65,76.81,86000.0,58.6573,58.8257,58.6497,58.7721,86000.0
2013-04-02 14:00:00,76.82,76.84,76.59,76.59,84000.0,58.7798,58.7951,58.6038,58.6038,84000.0
2013-04-02 14:30:00,76.58,76.59,76.12,76.28,104300.0,58.5961,58.6038,58.2442,58.3666,104300.0
2013-04-02 15:00:00,76.26,76.41,76.12,76.26,86100.0,58.3513,58.4661,58.2442,58.3513,86100.0
2013-04-02 15:30:00,76.26,76.29,76.0,76.24,249000.0,58.3513,58.3742,58.1523,58.336,249000.0
2013-04-03 09:30:00,76.37,76.55,75.71,76.12,262000.0,58.4355,58.5732,57.9304,58.2442,262000.0
2013-04-03 10:00:00,76.1,76.21,75.44,75.64,96600.0,58.2289,58.313,57.7238,57.8769,96600.0
2013-04-03 10:30:00,75.64,75.85,75.53,75.53,119300.0,57.8769,58.0376,57.7927,57.7927,119300.0
2013-04-03 11:00:00,75.53,75.58,75.06,75.27,255100.0,57.7927,57.831,57.4331,57.5938,255100.0
2013-04-03 11:30:00,75.26,75.58,75.16,75.56,153000.0,57.5861,57.831,57.5096,57.8157,153000.0
2013-04-03 12:00:00,75.55,75.76,75.45,75.58,71100.0,57.808,57.9687,57.7315,57.831,71100.0
2013-04-03 12:30:00,75.57,75.73,75.44,75.69,112000.0,57.8233,57.9457,57.7238,57.9151,112000.0
2013-04-03 13:00:00,75.7,75.72,75.43,75.48,78700.0,57.9228,57.9381,57.7162,57.7545,78700.0
2013-04-03 13:30:00,75.48,75.53,75.25,75.25,107000.0,57.7545,57.7927,57.5785,57.5785,107000.0
2013-04-03 14:00:00,75.24,75.5,75.13,75.27,142300.0,57.5708,57.7698,57.4866,57.5938,142300.0
2013-04-03 14:30:00,75.26,75.64,75.16,75.59,147400.0,57.5861,57.8769,57.5096,57.8386,147400.0
2013-04-03 15:00:00,75.58,75.59,75.22,75.24,125200.0,57.831,57.8386,57.5555,57.5708,125200.0
2013-04-03 15:30:00,75.23,75.31,74.82,75.17,570200.0,57.5632,57.6244,57.2494,57.5173,570200.0
2013-04-04 09:30:00,74.41,74.62,74.04,74.56,490300.0,56.9357,57.0964,56.6526,57.0505,490300.0
2013-04-04 10:00:00,74.55,74.64,73.85,73.97,365400.0,57.0429,57.1117,56.5072,56.5991,365400.0
2013-04-04 10:30:00,73.99,74.3,73.98,74.06,195500.0,56.6144,56.8516,56.6067,56.6679,195500.0
2013-04-04 11:00:00,74.07,74.23,73.99,74.09,192500.0,56.6756,56.798,56.6144,56.6909,192500.0
2013-04-04 11:30:00,74.07,74.1,73.75,73.8,284700.0,56.6756,56.6985,56.4307,56.469,284700.0
2013-04-04 12:00:00,73.79,73.92,73.62,73.7,356200.0,56.4613,56.5608,56.3313,56.3925,356200.0
2013-04-04 12:30:00,73.72,73.82,73.63,73.69,349300.0,56.4078,56.4843,56.3389,56.3848,349300.0
2013-04-04 13:00:00,73.69,73.72,73.29,73.46,303900.0,56.3848,56.4078,56.0788,56.2088,303900.0
2013-04-04 13:30:00,73.47,73.82,73.4,73.51,225200.0,56.2165,56.4843,56.1629,56.2471,225200.0
2013-04-04 14:00:00,73.51,73.72,73.48,73.65,255600.0,56.2471,56.4078,56.2241,56.3542,255600.0
2013-04-04 14:30:00,73.66,73.72,73.49,73.65,173500.0,56.3619,56.4078,56.2318,56.3542,173500.0
2013-04-04 15:00:00,73.64,73.89,73.6,73.71,162400.0,56.3466,56.5378,56.316,56.4001,162400.0
2013-04-04 15:30:00,73.71,73.9,73.65,73.87,405200.0,56.4001,56.5455,56.3542,56.5225,405200.0
2013-04-05 09:30:00,72.92,73.33,72.26,73.13,389900.0,55.7956,56.1094,55.2906,55.9563,389900.0
2013-04-05 10:00:00,73.15,73.8,72.92,73.71,248500.0,55.9716,56.469,55.7956,56.4001,248500.0
2013-04-05 10:30:00,73.75,73.9,73.47,73.63,184300.0,56.4307,56.5455,56.2165,56.3389,184300.0
2013-04-05 11:00:00,73.63,73.94,73.55,73.64,138800.0,56.3389,56.5761,56.2777,56.3466,138800.0
2013-04-05 11:30:00,73.63,73.83,73.41,73.41,189500.0,56.3389,56.4919,56.1706,56.1706,189500.0
2013-04-05 12:00:00,73.4,73.49,73.25,73.32,106200.0,56.1629,56.2318,56.0481,56.1017,106200.0
2013-04-05 12:30:00,73.32,73.63,73.31,73.51,132800.0,56.1017,56.3389,56.0941,56.2471,132800.0
2013-04-05 13:00:00,73.52,73.8,73.49,73.73,175600.0,56.2547,56.469,56.2318,56.4154,175600.0
2013-04-05 13:30:00,73.74,73.92,73.65,73.7,148600.0,56.4231,56.5608,56.3542,56.3925,148600.0
2013-04-05 14:00:00,73.71,74.03,73.57,73.9,160100.0,56.4001,56.645,56.293,56.5455,160100.0
2013-04-05 14:30:00,73.89,74.17,73.86,74.16,186000.0,56.5378,56.7521,56.5149,56.7444,186000.0
2013-04-05 15:00:00,74.16,74.24,74.0,74.18,225000.0,56.7444,56.8057,56.622,56.7597,225000.0
2013-04-05 15:30:00,74.19,74.8,74.13,74.52,597000.0,56.7674,57.2341,56.7215,57.0199,597000.0
2013-04-08 09:30:00,74.45,75.46,74.34,75.12,292800.0,56.9663,57.7392,56.8822,57.479,292800.0
2013-04-08 10:00:00,75.11,75.2,74.77,74.88,126200.0,57.4713,57.5402,57.2112,57.2954,126200.0
2013-04-08 10:30:00,74.92,75.19,74.9,75.17,78700.0,57.326,57.5326,57.3107,57.5173,78700.0
2013-04-08 11:00:00,75.15,75.16,74.9,74.94,98700.0,57.502,57.5096,57.3107,57.3413,98700.0
2013-04-08 11:30:00,74.95,75.19,74.91,74.93,96200.0,57.3489,57.5326,57.3183,57.3336,96200.0
2013-04-08 12:00:00,74.93,75.01,74.79,74.92,55600.0,57.3336,57.3948,57.2265,57.326,55600.0
2013-04-08 12:30:00,74.93,75.17,74.92,75.11,54800.0,57.3336,57.5173,57.326,57.4713,54800.0
2013-04-08 13:00:00,75.12,75.4,75.12,75.26,58100.0,57.479,57.6932,57.479,57.5861,58100.0
2013-04-08 13:30:00,75.27,75.47,75.12,75.47,56400.0,57.5938,57.7468,57.479,57.7468,56400.0
2013-04-08 14:00:00,75.47,75.49,75.25,75.28,129100.0,57.7468,57.7621,57.5785,57.6014,129100.0
2013-04-08 14:30:00,75.28,75.35,75.12,75.19,75800.0,57.6014,57.655,57.479,57.5326,75800.0
2013-04-08 15:00:00,75.19,75.23,75.0,75.13,126300.0,57.5326,57.5632,57.3872,57.4866,126300.0
2013-04-08 15:30:00,75.15,75.39,75.06,75.36,294100.0,57.502,57.6856,57.4331,57.6626,294100.0
2013-04-09 09:30:00,75.4,75.75,74.77,74.83,147600.0,57.6932,57.9611,57.2112,57.2571,147600.0
2013-04-09 10:00:00,74.8,75.18,74.8,75.13,138900.0,57.2341,57.5249,57.2341,57.4866,138900.0
2013-04-09 10:30:00,75.13,75.25,74.75,74.8,96500.0,57.4866,57.5785,57.1959,57.2341,96500.0
2013-04-09 11:00:00,74.8,74.81,74.53,74.6,129500.0,57.2341,57.2418,57.0276,57.0811,129500.0
2013-04-09 11:30:00,74.63,74.7,74.53,74.59,123100.0,57.1041,57.1576,57.0276,57.0735,123100.0
2013-04-09 12:00:00,74.6,74.61,74.41,74.47,127500.0,57.0811,57.0888,56.9357,56.9816,127500.0
2013-04-09 12:30:00,74.48,74.62,74.42,74.48,96100.0,56.9893,57.0964,56.9434,56.9893,96100.0
2013-04-09 13:00:00,74.5,74.67,74.44,74.61,138200.0,57.0046,57.1347,56.9587,57.0888,138200.0
2013-04-09 13:30:00,74.62,74.85,74.61,74.68,126000.0,57.0964,57.2724,57.0888,57.1423,126000.0
2013-04-09 14:00:00,74.68,74.8,74.59,74.62,170500.0,57.1423,57.2341,57.0735,57.0964,170500.0
2013-04-09 14:30:00,74.63,74.73,74.62,74.7,149900.0,57.1041,57.1806,57.0964,57.1576,149900.0
2013-04-09 15:00:00,74.71,74.78,74.35,74.43,186500.0,57.1653,57.2188,56.8898,56.951,186500.0
2013-04-09 15:30:00,74.43,74.59,74.35,74.39,790500.0,56.951,57.0735,56.8898,56.9204,790500.0
2013-04-10 09:30:00,74.73,75.0,74.63,74.96,199700.0,57.1806,57.3872,57.1041,57.3566,199700.0
2013-04-10 10:00:00,74.98,75.19,74.83,75.12,216600.0,57.3719,57.5326,57.2571,57.479,216600.0
2013-04-10 10:30:00,75.15,75.34,75.15,75.31,132300.0,57.502,57.6473,57.502,57.6244,132300.0
2013-04-10 11:00:00,75.32,75.36,75.2,75.26,124000.0,57.632,57.6626,57.5402,57.5861,124000.0
2013-04-10 11:30:00,75.26,75.44,75.24,75.43,80200.0,57.5861,57.7238,57.5708,57.7162,80200.0
2013-04-10 12:00:00,75.44,75.52,75.38,75.42,80100.0,57.7238,57.7851,57.6779,57.7085,80100.0
2013-04-10 12:30:00,75.42,75.66,75.42,75.56,98800.0,57.7085,57.8922,57.7085,57.8157,98800.0
2013-04-10 13:00:00,75.57,75.59,75.42,75.47,75800.0,57.8233,57.8386,57.7085,57.7468,75800.0
2013-04-10 13:30:00,75.48,75.53,75.34,75.39,84800.0,57.7545,57.7927,57.6473,57.6856,84800.0
2013-04-10 14:00:00,75.41,75.49,75.33,75.35,118000.0,57.7009,57.7621,57.6397,57.655,118000.0
2013-04-10 14:30:00,75.36,75.61,75.33,75.55,97000.0,57.6626,57.8539,57.6397,57.808,97000.0
2013-04-10 15:00:00,75.55,75.69,75.41,75.69,113200.0,57.808,57.9151,57.7009,57.9151,113200.0
2013-04-10 15:30:00,75.7,75.84,75.62,75.83,284100.0,57.9228,58.0299,57.8616,58.0223,284100.0
2013-04-11 09:30:00,75.64,75.81,75.11,75.54,177500.0,57.8769,58.007,57.4713,57.8004,177500.0
2013-04-11 10:00:00,75.57,75.8,75.53,75.71,116500.0,57.8233,57.9993,57.7927,57.9304,116500.0
2013-04-11 10:30:00,75.73,75.83,75.4,75.81,155500.0,57.9457,58.0223,57.6932,58.007,155500.0
2013-04-11 11:00:00,75.81,76.22,75.73,76.22,169300.0,58.007,58.3207,57.9457,58.3207,169300.0
2013-04-11 11:30:00,76.21,76.25,76.09,76.16,142200.0,58.313,58.3436,58.2212,58.2748,142200.0
2013-04-11 12:00:00,76.14,76.19,75.99,76.0,68200.0,58.2595,58.2977,58.1447,58.1523,68200.0
2013-04-11 12:30:00,76.0,76.22,75.99,76.22,77200.0,58.1523,58.3207,58.1447,58.3207,77200.0
2013-04-11 13:00:00,76.22,76.43,76.22,76.35,83800.0,58.3207,58.4814,58.3207,58.4201,83800.0
2013-04-11 13:30:00,76.35,76.53,76.09,76.1,101000.0,58.4201,58.5579,58.2212,58.2289,101000.0
2013-04-11 14:00:00,76.08,76.25,76.06,76.22,99100.0,58.2136,58.3436,58.1983,58.3207,99100.0
2013-04-11 14:30:00,76.23,76.28,76.18,76.27,109500.0,58.3283,58.3666,58.2901,58.3589,109500.0
2013-04-11 15:00:00,76.27,76.34,76.1,76.16,157700.0,58.3589,58.4125,58.2289,58.2748,157700.0
2013-04-11 15:30:00,76.16,76.26,76.03,76.17,351400.0,58.2748,58.3513,58.1753,58.2824,351400.0
2013-04-12 09:30:00,76.77,78.08,76.62,77.75,488900.0,58.7415,59.7439,58.6267,59.4914,488900.0
2013-04-12 10:00:00,77.8,77.8,77.19,77.34,300100.0,59.5296,59.5296,59.0629,59.1777,300100.0
2013-04-12 10:30:00,77.33,77.33,76.59,76.71,112500.0,59.17,59.17,58.6038,58.6956,112500.0
2013-04-12 11:00:00,76.67,76.86,76.61,76.69,107500.0,58.665,58.8104,58.6191,58.6803,107500.0
2013-04-12 11:30:00,76.7,76.84,76.58,76.83,118800.0,58.688,58.7951,58.5961,58.7874,118800.0
2013-04-12 12:00:00,76.83,76.83,76.58,76.58,75200.0,58.7874,58.7874,58.5961,58.5961,75200.0
2013-04-12 12:30:00,76.57,76.71,76.56,76.65,68900.0,58.5885,58.6956,58.5808,58.6497,68900.0
2013-04-12 13:00:00,76.68,76.89,76.63,76.69,83000.0,58.6727,58.8333,58.6344,58.6803,83000.0
2013-04-12 13:30:00,76.69,76.78,76.65,76.74,66300.0,58.6803,58.7492,58.6497,58.7186,66300.0
2013-04-12 14:00:00,76.74,76.76,76.47,76.48,70800.0,58.7186,58.7339,58.512,58.5196,70800.0
2013-04-12 14:30:00,76.47,76.51,76.38,76.49,79400.0,58.512,58.5426,58.4431,58.5273,79400.0
2013-04-12 15:00:00,76.48,76.68,76.43,76.54,105800.0,58.5196,58.6727,58.4814,58.5655,105800.0
2013-04-12 15:30:00,76.53,76.82,76.52,76.8,303700.0,58.5579,58.7798,58.5502,58.7645,303700.0
2013-04-15 09:30:00,76.28,76.31,75.34,75.58,320900.0,58.3666,58.3895,57.6473,57.831,320900.0
2013-04-15 10:00:00,75.58,75.58,74.72,74.77,347600.0,57.831,57.831,57.1729,57.2112,347600.0
2013-04-15 10:30:00,74.77,74.89,74.43,74.68,219900.0,57.2112,57.303,56.951,57.1423,219900.0
2013-04-15 11:00:00,74.64,74.72,74.4,74.71,159800.0,57.1117,57.1729,56.9281,57.1653,159800.0
2013-04-15 11:30:00,74.71,75.11,74.5,74.59,165600.0,57.1653,57.4713,57.0046,57.0735,165600.0
2013-04-15 12:00:00,74.6,74.61,74.28,74.32,69900.0,57.0811,57.0888,56.8363,56.8669,69900.0
2013-04-15 12:30:00,74.31,74.41,74.08,74.19,125100.0,56.8592,56.9357,56.6832,56.7674,125100.0
2013-04-15 13:00:00,74.2,74.46,74.09,74.45,149400.0,56.775,56.974,56.6909,56.9663,149400.0
2013-04-15 13:30:00,74.45,74.49,74.2,74.34,89700.0,56.9663,56.9969,56.775,56.8822,89700.0
2013-04-15 14:00:00,74.34,74.45,74.14,74.43,198500.0,56.8822,56.9663,56.7291,56.951,198500.0
2013-04-15 14:30:00,74.4,74.98,74.37,74.54,201200.0,56.9281,57.3719,56.9051,57.0352,201200.0
2013-04-15 15:00:00,74.54,74.81,74.37,74.46,281600.0,57.0352,57.2418,56.9051,56.974,281600.0
2013-04-15 15:30:00,74.45,74.48,74.11,74.12,618700.0,56.9663,56.9893,56.7062,56.7138,618700.0
2013-04-16 09:30:00,74.64,74.98,74.38,74.8,287500.0,57.1117,57.3719,56.9128,57.2341,287500.0
2013-04-16 10:00:00,74.75,75.15,74.75,74.91,149000.0,57.1959,57.502,57.1959,57.3183,149000.0
2013-04-16 10:30:00,74.9,75.04,74.83,75.01,100000.0,57.3107,57.4178,57.2571,57.3948,100000.0
2013-04-16 11:00:00,75.03,75.38,75.03,75.32,133000.0,57.4101,57.6779,57.4101,57.632,133000.0
2013-04-16 11:30:00,75.33,75.9,75.28,75.6,169300.0,57.6397,58.0758,57.6014,57.8463,169300.0
2013-04-16 12:00:00,75.6,75.65,75.47,75.59,71300.0,57.8463,57.8845,57.7468,57.8386,71300.0
2013-04-16 12:30:00,75.59,75.9,75.56,75.86,69000.0,57.8386,58.0758,57.8157,58.0452,69000.0
2013-04-16 13:00:00,75.85,75.97,75.79,75.87,82700.0,58.0376,58.1294,57.9917,58.0529,82700.0
2013-04-16 13:30:00,75.87,75.94,75.77,75.8,82400.0,58.0529,58.1064,57.9764,57.9993,82400.0
2013-04-16 14:00:00,75.81,76.03,75.76,75.86,120600.0,58.007,58.1753,57.9687,58.0452,120600.0
2013-04-16 14:30:00,75.86,75.91,75.66,75.68,92200.0,58.0452,58.0835,57.8922,57.9075,92200.0
2013-04-16 15:00:00,75.67,75.78,75.59,75.75,136500.0,57.8998,57.984,57.8386,57.9611,136500.0
2013-04-16 15:30:00,75.74,75.91,75.62,75.86,273800.0,57.9534,58.0835,57.8616,58.0452,273800.0
2013-04-17 09:30:00,75.33,75.33,74.38,74.58,214400.0,57.6397,57.6397,56.9128,57.0658,214400.0
2013-04-17 10:00:00,74.59,74.73,74.19,74.42,120400.0,57.0735,57.1806,56.7674,56.9434,120400.0
2013-04-17 10:30:00,74.4,74.41,73.73,73.78,115200.0,56.9281,56.9357,56.4154,56.4537,115200.0
2013-04-17 11:00:00,73.75,74.09,73.73,73.94,151200.0,56.4307,56.6909,56.4154,56.5761,151200.0
2013-04-17 11:30:00,73.92,73.95,73.76,73.82,110800.0,56.5608,56.5838,56.4384,56.4843,110800.0
2013-04-17 12:00:00,73.84,73.91,73.44,73.47,153500.0,56.4996,56.5532,56.1935,56.2165,153500.0
2013-04-17 12:30:00,73.49,73.8,73.49,73.75,103400.0,56.2318,56.469,56.2318,56.4307,103400.0
2013-04-17 13:00:00,73.73,73.82,73.65,73.71,78400.0,56.4154,56.4843,56.3542,56.4001,78400.0
2013-04-17 13:30:00,73.7,73.99,73.7,73.75,100500.0,56.3925,56.6144,56.3925,56.4307,100500.0
2013-04-17 14:00:00,73.77,73.9,73.66,73.7,149100.0,56.446,56.5455,56.3619,56.3925,149100.0
2013-04-17 14:30:00,73.69,73.86,73.44,73.72,142500.0,56.3848,56.5149,56.1935,56.4078,142500.0
2013-04-17 15:00:00,73.73,74.07,73.66,73.77,210500.0,56.4154,56.6756,56.3619,56.446,210500.0
2013-04-17 15:30:00,73.79,73.85,73.56,73.72,423000.0,56.4613,56.5072,56.2853,56.4078,423000.0
2013-04-18 09:30:00,73.94,74.24,73.53,73.65,201700.0,56.5761,56.8057,56.2624,56.3542,201700.0
2013-04-18 10:00:00,73.63,73.67,73.08,73.51,159100.0,56.3389,56.3695,55.9181,56.2471,159100.0
2013-04-18 10:30:00,73.53,74.01,73.43,73.85,167400.0,56.2624,56.6297,56.1859,56.5072,167400.0
2013-04-18 11:00:00,73.85,73.91,73.62,73.62,91600.0,56.5072,56.5532,56.3313,56.3313,91600.0
2013-04-18 11:30:00,73.6,73.8,73.27,73.74,97000.0,56.316,56.469,56.0634,56.4231,97000.0
2013-04-18 12:00:00,73.75,73.76,73.58,73.71,80300.0,56.4307,56.4384,56.3006,56.4001,80300.0
2013-04-18 12:30:00,73.7,74.09,73.65,74.09,83900.0,56.3925,56.6909,56.3542,56.6909,83900.0
2013-04-18 13:00:00,74.08,74.28,74.0,74.07,106900.0,56.6832,56.8363,56.622,56.6756,106900.0
2013-04-18 13:30:00,74.08,74.09,73.67,73.84,100100.0,56.6832,56.6909,56.3695,56.4996,100100.0
2013-04-18 14:00:00,73.85,73.98,73.78,73.93,151000.0,56.5072,56.6067,56.4537,56.5685,151000.0
2013-04-18 14:30:00,73.94,73.95,73.58,73.68,115000.0,56.5761,56.5838,56.3006,56.3772,115000.0
2013-04-18 15:00:00,73.68,73.91,73.59,73.87,123500.0,56.3772,56.5532,56.3083,56.5225,123500.0
2013-04-18 15:30:00,73.88,74.04,73.75,73.89,242800.0,56.5302,56.6526,56.4307,56.5378,242800.0
2013-04-19 09:30:00,73.88,74.04,73.36,74.04,227500.0,56.5302,56.6526,56.1323,56.6526,227500.0
2013-04-19 10:00:00,73.98,74.34,73.95,74.05,127300.0,56.6067,56.8822,56.5838,56.6603,127300.0
2013-04-19 10:30:00,74.06,74.48,74.06,74.45,60500.0,56.6679,56.9893,56.6679,56.9663,60500.0
2013-04-19 11:00:00,74.46,74.78,74.34,74.56,81700.0,56.974,57.2188,56.8822,57.0505,81700.0
2013-04-19 11:30:00,74.57,74.76,74.52,74.54,75200.0,57.0582,57.2035,57.0199,57.0352,75200.0
2013-04-19 12:00:00,74.55,74.6,74.4,74.5,43400.0,57.0429,57.0811,56.9281,57.0046,43400.0
2013-04-19 12:30:00,74.53,74.57,74.32,74.36,29300.0,57.0276,57.0582,56.8669,56.8975,29300.0
2013-04-19 13:00:00,74.37,74.71,74.36,74.71,42300.0,56.9051,57.1653,56.8975,57.1653,42300.0
2013-04-19 13:30:00,74.72,74.76,74.62,74.7,43300.0,57.1729,57.2035,57.0964,57.1576,43300.0
2013-04-19 14:00:00,74.7,74.88,74.7,74.85,45600.0,57.1576,57.2954,57.1576,57.2724,45600.0
2013-04-19 14:30:00,74.86,74.91,74.7,74.8,79100.0,57.2801,57.3183,57.1576,57.2341,79100.0
2013-04-19 15:00:00,74.81,74.9,74.73,74.86,241500.0,57.2418,57.3107,57.1806,57.2801,241500.0
2013-04-19 15:30:00,74.86,74.89,74.72,74.73,361600.0,57.2801,57.303,57.1729,57.1806,361600.0
2013-04-22 09:30:00,74.75,75.0,74.42,74.98,185400.0,57.1959,57.3872,56.9434,57.3719,185400.0
2013-04-22 10:00:00,74.97,74.98,74.36,74.44,150100.0,57.3642,57.3719,56.8975,56.9587,150100.0
2013-04-22 10:30:00,74.42,74.5,74.12,74.37,74200.0,56.9434,57.0046,56.7138,56.9051,74200.0
2013-04-22 11:00:00,74.38,74.41,74.17,74.34,71000.0,56.9128,56.9357,56.7521,56.8822,71000.0
2013-04-22 11:30:00,74.32,74.67,74.32,74.66,105000.0,56.8669,57.1347,56.8669,57.127,105000.0
2013-04-22 12:00:00,74.65,74.77,74.56,74.59,80300.0,57.1194,57.2112,57.0505,57.0735,80300.0
2013-04-22 12:30:00,74.59,74.75,74.56,74.67,53600.0,57.0735,57.1959,57.0505,57.1347,53600.0
2013-04-22 13:00:00,74.66,74.67,74.48,74.53,40900.0,57.127,57.1347,56.9893,57.0276,40900.0
2013-04-22 13:30:00,74.54,74.82,74.5,74.72,52800.0,57.0352,57.2494,57.0046,57.1729,52800.0
2013-04-22 14:00:00,74.73,75.24,74.73,75.19,75900.0,57.1806,57.5708,57.1806,57.5326,75900.0
2013-04-22 14:30:00,75.21,75.5,75.07,75.16,88700.0,57.5479,57.7698,57.4407,57.5096,88700.0
2013-04-22 15:00:00,75.17,75.28,75.04,75.28,78700.0,57.5173,57.6014,57.4178,57.6014,78700.0
2013-04-22 15:30:00,75.28,75.34,75.03,75.08,200400.0,57.6014,57.6473,57.4101,57.4484,200400.0
2013-04-23 09:30:00,75.62,76.0,75.56,75.79,147300.0,57.8616,58.1523,57.8157,57.9917,147300.0
2013-04-23 10:00:00,75.78,76.04,75.59,76.0,97700.0,57.984,58.1829,57.8386,58.1523,97700.0
2013-04-23 10:30:00,76.0,76.11,75.86,76.06,77000.0,58.1523,58.2365,58.0452,58.1983,77000.0
2013-04-23 11:00:00,76.04,76.28,76.01,76.23,85100.0,58.1829,58.3666,58.16,58.3283,85100.0
2013-04-23 11:30:00,76.22,76.34,76.13,76.29,89800.0,58.3207,58.4125,58.2518,58.3742,89800.0
2013-04-23 12:00:00,76.27,76.32,76.14,76.3,61600.0,58.3589,58.3972,58.2595,58.3819,61600.0
2013-04-23 12:30:00,76.29,76.33,75.98,76.03,52600.0,58.3742,58.4048,58.137,58.1753,52600.0
2013-04-23 13:00:00,76.02,76.16,75.55,75.76,66600.0,58.1676,58.2748,57.808,57.9687,66600.0
2013-04-23 13:30:00,75.76,75.95,75.66,75.93,49300.0,57.9687,58.1141,57.8922,58.0988,49300.0
2013-04-23 14:00:00,75.93,76.01,75.83,75.83,59000.0,58.0988,58.16,58.0223,58.0223,59000.0
2013-04-23 14:30:00,75.82,75.84,75.59,75.62,115300.0,58.0146,58.0299,57.8386,57.8616,115300.0
2013-04-23 15:00:00,75.64,75.86,75.63,75.81,103900.0,57.8769,58.0452,57.8692,58.007,103900.0
2013-04-23 15:30:00,75.81,75.86,75.68,75.82,230600.0,58.007,58.0452,57.9075,58.0146,230600.0
2013-04-24 09:30:00,76.25,76.25,73.78,73.87,474500.0,58.3436,58.3436,56.4537,56.5225,474500.0
2013-04-24 10:00:00,73.88,75.07,73.66,75.01,341900.0,56.5302,57.4407,56.3619,57.3948,341900.0
2013-04-24 10:30:00,74.96,75.42,74.94,75.38,197300.0,57.3566,57.7085,57.3413,57.6779,197300.0
2013-04-24 11:00:00,75.38,75.66,75.13,75.63,114500.0,57.6779,57.8922,57.4866,57.8692,114500.0
2013-04-24 11:30:00,75.64,75.81,75.33,75.65,105200.0,57.8769,58.007,57.6397,57.8845,105200.0
2013-04-24 12:00:00,75.67,75.7,75.37,75.4,74100.0,57.8998,57.9228,57.6703,57.6932,74100.0
2013-04-24 12:30:00,75.4,75.61,75.31,75.44,57000.0,57.6932,57.8539,57.6244,57.7238,57000.0
2013-04-24 13:00:00,75.43,75.58,75.35,75.48,58800.0,57.7162,57.831,57.655,57.7545,58800.0
2013-04-24 13:30:00,75.49,75.65,75.25,75.39,83400.0,57.7621,57.8845,57.5785,57.6856,83400.0
2013-04-24 14:00:00,75.38,75.56,75.31,75.33,107200.0,57.6779,57.8157,57.6244,57.6397,107200.0
2013-04-24 14:30:00,75.33,75.39,75.22,75.26,109400.0,57.6397,57.6856,57.5555,57.5861,109400.0
2013-04-24 15:00:00,75.27,75.33,75.2,75.23,258000.0,57.5938,57.6397,57.5402,57.5632,258000.0
2013-04-24 15:30:00,75.24,75.26,74.79,74.9,622500.0,57.5708,57.5861,57.2265,57.3107,622500.0
2013-04-25 09:30:00,75.16,75.75,74.95,75.38,206400.0,57.5096,57.9611,57.3489,57.6779,206400.0
2013-04-25 10:00:00,75.4,75.47,75.2,75.45,104200.0,57.6932,57.7468,57.5402,57.7315,104200.0
2013-04-25 10:30:00,75.47,75.51,75.31,75.4,81100.0,57.7468,57.7774,57.6244,57.6932,81100.0
2013-04-25 11:00:00,75.39,75.53,75.33,75.5,76200.0,57.6856,57.7927,57.6397,57.7698,76200.0
2013-04-25 11:30:00,75.49,75.73,75.49,75.55,65000.0,57.7621,57.9457,57.7621,57.808,65000.0
2013-04-25 12:00:00,75.54,75.64,75.52,75.59,68400.0,57.8004,57.8769,57.7851,57.8386,68400.0
2013-04-25 12:30:00,75.58,75.67,75.49,75.65,93600.0,57.831,57.8998,57.7621,57.8845,93600.0
2013-04-25 13:00:00,75.63,75.81,75.56,75.67,88200.0,57.8692,58.007,57.8157,57.8998,88200.0
2013-04-25 13:30:00,75.68,75.78,75.57,75.72,185600.0,57.9075,57.984,57.8233,57.9381,185600.0
2013-04-25 14:00:00,75.74,76.07,75.74,75.98,116400.0,57.9534,58.2059,57.9534,58.137,116400.0
2013-04-25 14:30:00,75.97,76.06,75.77,75.86,130800.0,58.1294,58.1983,57.9764,58.0452,130800.0
2013-04-25 15:00:00,75.86,75.88,75.65,75.78,202900.0,58.0452,58.0605,57.8845,57.984,202900.0
2013-04-25 15:30:00,75.77,75.93,75.72,75.84,360000.0,57.9764,58.0988,57.9381,58.0299,360000.0
2013-04-26 09:30:00,75.85,76.22,75.77,76.0,192300.0,58.0376,58.3207,57.9764,58.1523,192300.0
2013-04-26 10:00:00,76.0,76.09,75.56,75.71,132900.0,58.1523,58.2212,57.8157,57.9304,132900.0
2013-04-26 10:30:00,75.71,75.72,75.37,75.42,197200.0,57.9304,57.9381,57.6703,57.7085,197200.0
2013-04-26 11:00:00,75.4,75.5,75.29,75.45,56700.0,57.6932,57.7698,57.6091,57.7315,56700.0
2013-04-26 11:30:00,75.47,75.49,75.28,75.39,130700.0,57.7468,57.7621,57.6014,57.6856,130700.0
2013-04-26 12:00:00,75.37,75.52,75.29,75.43,50700.0,57.6703,57.7851,57.6091,57.7162,50700.0
2013-04-26 12:30:00,75.42,75.55,75.34,75.55,35800.0,57.7085,57.808,57.6473,57.808,35800.0
2013-04-26 13:00:00,75.56,75.7,75.43,75.69,93000.0,57.8157,57.9228,57.7162,57.9151,93000.0
2013-04-26 13:30:00,75.69,75.8,75.6,75.64,86900.0,57.9151,57.9993,57.8463,57.8769,86900.0
2013-04-26 14:00:00,75.63,75.81,75.6,75.6,57900.0,57.8692,58.007,57.8463,57.8463,57900.0
2013-04-26 14:30:00,75.61,75.81,75.61,75.77,61500.0,57.8539,58.007,57.8539,57.9764,61500.0
2013-04-26 15:00:00,75.78,75.86,75.74,75.86,81900.0,57.984,58.0452,57.9534,58.0452,81900.0
2013-04-26 15:30:00,75.84,75.86,75.52,75.56,239700.0,58.0299,58.0452,57.7851,57.8157,239700.0
2013-04-29 09:30:00,75.81,76.03,75.56,76.02,145800.0,58.007,58.1753,57.8157,58.1676,145800.0
2013-04-29 10:00:00,76.04,76.38,75.96,76.23,146300.0,58.1829,58.4431,58.1217,58.3283,146300.0
2013-04-29 10:30:00,76.24,76.74,76.19,76.74,218100.0,58.336,58.7186,58.2977,58.7186,218100.0
2013-04-29 11:00:00,76.75,76.94,76.7,76.94,140400.0,58.7262,58.8716,58.688,58.8716,140400.0
2013-04-29 11:30:00,76.95,77.13,76.88,77.09,148300.0,58.8792,59.017,58.8257,58.9864,148300.0
2013-04-29 12:00:00,77.1,77.21,76.98,76.98,118200.0,58.994,59.0782,58.9022,58.9022,118200.0
2013-04-29 12:30:00,76.95,77.01,76.62,76.72,64900.0,58.8792,58.9252,58.6267,58.7033,64900.0
2013-04-29 13:00:00,76.73,76.74,76.51,76.55,45100.0,58.7109,58.7186,58.5426,58.5732,45100.0
2013-04-29 13:30:00,76.55,76.87,76.53,76.83,59900.0,58.5732,58.818,58.5579,58.7874,59900.0
2013-04-29 14:00:00,76.8,77.01,76.8,76.9,111400.0,58.7645,58.9252,58.7645,58.841,111400.0
2013-04-29 14:30:00,76.91,76.92,76.8,76.84,54400.0,58.8486,58.8563,58.7645,58.7951,54400.0
2013-04-29 15:00:00,76.84,76.86,76.55,76.63,75900.0,58.7951,58.8104,58.5732,58.6344,75900.0
2013-04-29 15:30:00,76.63,76.75,76.5,76.56,256300.0,58.6344,58.7262,58.5349,58.5808,256300.0
2013-04-30 09:30:00,76.42,76.76,76.08,76.24,432400.0,58.4737,58.7339,58.2136,58.336,432400.0
2013-04-30 10:00:00,76.24,76.44,76.02,76.34,131400.0,58.336,58.489,58.1676,58.4125,131400.0
2013-04-30 10:30:00,76.34,76.76,76.24,76.61,130600.0,58.4125,58.7339,58.336,58.6191,130600.0
2013-04-30 11:00:00,76.6,76.83,76.59,76.8,97600.0,58.6114,58.7874,58.6038,58.7645,97600.0
2013-04-30 11:30:00,76.79,77.2,76.76,77.12,120500.0,58.7568,59.0705,58.7339,59.0093,120500.0
2013-04-30 12:00:00,77.12,77.21,76.98,77.1,121700.0,59.0093,59.0782,58.9022,58.994,121700.0
2013-04-30 12:30:00,77.09,77.23,76.99,77.21,121700.0,58.9864,59.0935,58.9099,59.0782,121700.0
2013-04-30 13:00:00,77.22,77.29,77.09,77.26,91500.0,59.0858,59.1394,58.9864,59.1164,91500.0
2013-04-30 13:30:00,77.27,77.48,77.26,77.35,118400.0,59.1241,59.2848,59.1164,59.1853,118400.0
2013-04-30 14:00:00,77.36,77.38,77.19,77.32,93000.0,59.193,59.2083,59.0629,59.1624,93000.0
2013-04-30 14:30:00,77.32,77.6,77.29,77.56,213600.0,59.1624,59.3766,59.1394,59.346,213600.0
2013-04-30 15:00:00,77.56,77.57,77.36,77.46,157800.0,59.346,59.3536,59.193,59.2695,157800.0
2013-04-30 15:30:00,77.46,77.55,77.34,77.39,442200.0,59.2695,59.3383,59.1777,59.2159,442200.0
2013-05-01 09:30:00,76.85,76.94,76.34,76.4,242800.0,59.1937,59.263,58.8009,58.8471,242800.0
2013-05-01 10:00:00,76.4,76.59,76.06,76.38,194700.0,58.8471,58.9934,58.5852,58.8317,194700.0
2013-05-01 10:30:00,76.37,76.39,76.06,76.1,79000.0,58.824,58.8394,58.5852,58.616,79000.0
2013-05-01 11:00:00,76.09,76.09,75.73,75.85,82000.0,58.6083,58.6083,58.331,58.4235,82000.0
2013-05-01 11:30:00,75.85,75.9,75.54,75.68,88500.0,58.4235,58.462,58.1847,58.2925,88500.0
2013-05-01 12:00:00,75.69,75.79,75.5,75.77,115200.0,58.3002,58.3772,58.1539,58.3618,115200.0
2013-05-01 12:30:00,75.77,75.77,75.34,75.39,116000.0,58.3618,58.3618,58.0306,58.0691,116000.0
2013-05-01 13:00:00,75.39,75.45,75.06,75.29,155600.0,58.0691,58.1154,57.815,57.9921,155600.0
2013-05-01 13:30:00,75.3,75.3,75.0,75.05,183800.0,57.9998,57.9998,57.7687,57.8073,183800.0
2013-05-01 14:00:00,75.07,75.38,75.06,75.16,160400.0,57.8227,58.0614,57.815,57.892,160400.0
2013-05-01 14:30:00,75.17,75.28,75.1,75.19,149900.0,57.8997,57.9844,57.8458,57.9151,149900.0
2013-05-01 15:00:00,75.19,75.28,74.92,74.96,192100.0,57.9151,57.9844,57.7071,57.7379,192100.0
2013-05-01 15:30:00,74.96,75.2,74.91,75.19,416900.0,57.7379,57.9228,57.6994,57.9151,416900.0
2013-05-02 09:30:00,75.39,75.91,74.89,75.48,161700.0,58.0691,58.4697,57.684,58.1385,161700.0
2013-05-02 10:00:00,75.5,76.09,75.5,76.09,83100.0,58.1539,58.6083,58.1539,58.6083,83100.0
2013-05-02 10:30:00,76.09,76.15,75.77,76.05,95900.0,58.6083,58.6545,58.3618,58.5775,95900.0
2013-05-02 11:00:00,76.03,76.61,76.03,76.33,109300.0,58.5621,59.0088,58.5621,58.7932,109300.0
2013-05-02 11:30:00,76.33,76.39,76.14,76.21,87000.0,58.7932,58.8394,58.6468,58.7007,87000.0
2013-05-02 12:00:00,76.22,76.23,75.97,76.08,82900.0,58.7084,58.7161,58.5159,58.6006,82900.0
2013-05-02 12:30:00,76.08,76.25,76.03,76.18,53400.0,58.6006,58.7316,58.5621,58.6776,53400.0
2013-05-02 13:00:00,76.18,76.24,76.03,76.24,75000.0,58.6776,58.7239,58.5621,58.7239,75000.0
2013-05-02 13:30:00,76.24,76.29,76.1,76.29,114000.0,58.7239,58.7624,58.616,58.7624,114000.0
2013-05-02 14:00:00,76.29,76.37,76.24,76.33,93900.0,58.7624,58.824,58.7239,58.7932,93900.0
2013-05-02 14:30:00,76.32,76.5,76.26,76.5,134400.0,58.7855,58.9241,58.7393,58.9241,134400.0
2013-05-02 15:00:00,76.49,76.52,76.33,76.51,178000.0,58.9164,58.9395,58.7932,58.9318,178000.0
2013-05-02 15:30:00,76.52,76.59,76.41,76.47,390000.0,58.9395,58.9934,58.8548,58.901,390000.0
2013-05-03 09:30:00,77.16,78.43,77.16,78.14,326200.0,59.4325,60.4107,59.4325,60.1873,326200.0
2013-05-03 10:00:00,78.13,78.72,77.86,78.67,223400.0,60.1796,60.6341,59.9717,60.5956,223400.0
2013-05-03 10:30:00,78.68,78.79,78.17,78.19,215200.0,60.6033,60.688,60.2104,60.2258,215200.0
2013-05-03 11:00:00,78.2,78.45,78.04,78.07,220100.0,60.2335,60.4261,60.1103,60.1334,220100.0
2013-05-03 11:30:00,78.06,78.22,78.03,78.03,103500.0,60.1257,60.2489,60.1026,60.1026,103500.0
2013-05-03 12:00:00,78.03,78.2,77.96,78.2,139100.0,60.1026,60.2335,60.0487,60.2335,139100.0
2013-05-03 12:30:00,78.19,78.25,78.07,78.25,105000.0,60.2258,60.2721,60.1334,60.2721,105000.0
2013-05-03 13:00:00,78.24,78.25,77.94,77.98,118800.0,60.2644,60.2721,60.0333,60.0641,118800.0
2013-05-03 13:30:00,77.97,78.09,77.82,77.83,81100.0,60.0564,60.1488,59.9408,59.9485,81100.0
2013-05-03 14:00:00,77.83,78.02,77.73,77.88,89300.0,59.9485,60.0949,59.8715,59.9871,89300.0
2013-05-03 14:30:00,77.88,78.03,77.77,77.96,82400.0,59.9871,60.1026,59.9023,60.0487,82400.0
2013-05-03 15:00:00,77.94,78.06,77.83,78.05,94100.0,60.0333,60.1257,59.9485,60.118,94100.0
2013-05-03 15:30:00,78.06,78.08,77.76,77.78,277000.0,60.1257,60.1411,59.8946,59.91,277000.0
2013-05-06 09:30:00,77.75,78.15,77.62,78.03,113400.0,59.8869,60.195,59.7868,60.1026,113400.0
2013-05-06 10:00:00,78.03,78.39,77.95,78.24,113400.0,60.1026,60.3799,60.041,60.2644,113400.0
2013-05-06 10:30:00,78.24,78.34,77.85,77.96,74000.0,60.2644,60.3414,59.964,60.0487,74000.0
2013-05-06 11:00:00,77.94,78.0,77.71,77.72,92400.0,60.0333,60.0795,59.8561,59.8638,92400.0
2013-05-06 11:30:00,77.73,78.01,77.68,77.98,63400.0,59.8715,60.0872,59.833,60.0641,63400.0
2013-05-06 12:00:00,77.98,78.02,77.72,77.72,48500.0,60.0641,60.0949,59.8638,59.8638,48500.0
2013-05-06 12:30:00,77.71,77.92,77.7,77.87,63400.0,59.8561,60.0179,59.8484,59.9794,63400.0
2013-05-06 13:00:00,77.88,77.92,77.84,77.91,75600.0,59.9871,60.0179,59.9563,60.0102,75600.0
2013-05-06 13:30:00,77.91,77.95,77.89,77.94,73400.0,60.0102,60.041,59.9948,60.0333,73400.0
2013-05-06 14:00:00,77.94,78.19,77.92,78.12,90400.0,60.0333,60.2258,60.0179,60.1719,90400.0
2013-05-06 14:30:00,78.13,78.15,77.89,77.92,105900.0,60.1796,60.195,59.9948,60.0179,105900.0
2013-05-06 15:00:00,77.92,78.06,77.92,78.01,87600.0,60.0179,60.1257,60.0179,60.0872,87600.0
2013-05-06 15:30:00,78.01,78.03,77.8,77.83,220000.0,60.0872,60.1026,59.9254,59.9485,220000.0
2013-05-07 09:30:00,77.83,78.15,77.75,78.05,227900.0,59.9485,60.195,59.8869,60.118,227900.0
2013-05-07 10:00:00,78.07,78.12,77.56,77.86,129900.0,60.1334,60.1719,59.7406,59.9717,129900.0
2013-05-07 10:30:00,77.88,78.02,77.86,77.97,128500.0,59.9871,60.0949,59.9717,60.0564,128500.0
2013-05-07 11:00:00,77.98,78.15,77.92,78.01,140500.0,60.0641,60.195,60.0179,60.0872,140500.0
2013-05-07 11:30:00,78.02,78.06,77.92,78.06,59800.0,60.0949,60.1257,60.0179,60.1257,59800.0
2013-05-07 12:00:00,78.06,78.08,77.99,78.04,105200.0,60.1257,60.1411,60.0718,60.1103,105200.0
2013-05-07 12:30:00,78.04,78.23,78.0,78.21,88800.0,60.1103,60.2566,60.0795,60.2412,88800.0
2013-05-07 13:00:00,78.2,78.27,78.15,78.16,72100.0,60.2335,60.2875,60.195,60.2027,72100.0
2013-05-07 13:30:00,78.17,78.31,78.15,78.19,121300.0,60.2104,60.3183,60.195,60.2258,121300.0
2013-05-07 14:00:00,78.2,78.27,78.08,78.19,175700.0,60.2335,60.2875,60.1411,60.2258,175700.0
2013-05-07 14:30:00,78.19,78.38,78.13,78.31,95300.0,60.2258,60.3722,60.1796,60.3183,95300.0
2013-05-07 15:00:00,78.31,78.42,78.25,78.41,134700.0,60.3183,60.403,60.2721,60.3953,134700.0
2013-05-07 15:30:00,78.4,78.49,78.37,78.41,227200.0,60.3876,60.4569,60.3645,60.3953,227200.0
2013-05-08 09:30:00,78.24,78.4,77.77,78.14,112500.0,60.2644,60.3876,59.9023,60.1873,112500.0
2013-05-08 10:00:00,78.18,78.48,78.17,78.45,90200.0,60.2181,60.4492,60.2104,60.4261,90200.0
2013-05-08 10:30:00,78.44,78.59,78.35,78.35,76200.0,60.4184,60.5339,60.3491,60.3491,76200.0
2013-05-08 11:00:00,78.35,78.58,78.33,78.55,126300.0,60.3491,60.5262,60.3337,60.5031,126300.0
2013-05-08 11:30:00,78.55,78.75,78.54,78.75,148000.0,60.5031,60.6572,60.4954,60.6572,148000.0
2013-05-08 12:00:00,78.76,78.77,78.55,78.63,142500.0,60.6649,60.6726,60.5031,60.5647,142500.0
2013-05-08 12:30:00,78.64,78.99,78.62,78.99,119900.0,60.5725,60.842,60.557,60.842,119900.0
2013-05-08 13:00:00,78.99,79.09,78.93,78.99,121500.0,60.842,60.9191,60.7958,60.842,121500.0
2013-05-08 13:30:00,78.97,79.02,78.8,78.85,86500.0,60.8266,60.8651,60.6957,60.7342,86500.0
2013-05-08 14:00:00,78.85,78.91,78.78,78.79,71400.0,60.7342,60.7804,60.6803,60.688,71400.0
2013-05-08 14:30:00,78.79,78.81,78.61,78.77,66200.0,60.688,60.7034,60.5493,60.6726,66200.0
2013-05-08 15:00:00,78.77,79.06,78.75,79.03,122100.0,60.6726,60.896,60.6572,60.8728,122100.0
2013-05-08 15:30:00,79.04,79.12,79.01,79.1,199200.0,60.8806,60.9422,60.8574,60.9268,199200.0
2013-05-09 09:30:00,79.21,79.33,78.88,79.26,91500.0,61.0115,61.1039,60.7573,61.05,91500.0
2013-05-09 10:00:00,79.29,79.3,78.79,79.01,72600.0,61.0731,61.0808,60.688,60.8574,72600.0
2013-05-09 10:30:00,79.01,79.32,79.0,79.2,33900.0,60.8574,61.0962,60.8497,61.0038,33900.0
2013-05-09 11:00:00,79.18,79.32,78.97,79.32,106300.0,60.9884,61.0962,60.8266,61.0962,106300.0
2013-05-09 11:30:00,79.31,79.34,78.99,79.0,61500.0,61.0885,61.1116,60.842,60.8497,61500.0
2013-05-09 12:00:00,79.0,79.06,78.8,78.84,82900.0,60.8497,60.896,60.6957,60.7265,82900.0
2013-05-09 12:30:00,78.85,78.96,78.8,78.96,94200.0,60.7342,60.8189,60.6957,60.8189,94200.0
2013-05-09 13:00:00,78.95,78.97,78.83,78.89,51000.0,60.8112,60.8266,60.7188,60.765,51000.0
2013-05-09 13:30:00,78.9,79.08,78.9,79.06,76800.0,60.7727,60.9114,60.7727,60.896,76800.0
2013-05-09 14:00:00,79.06,79.08,79.0,79.04,75500.0,60.896,60.9114,60.8497,60.8806,75500.0
2013-05-09 14:30:00,79.05,79.06,78.54,78.55,114800.0,60.8883,60.896,60.4954,60.5031,114800.0
2013-05-09 15:00:00,78.54,78.81,78.41,78.79,159300.0,60.4954,60.7034,60.3953,60.688,159300.0
2013-05-09 15:30:00,78.78,78.83,78.38,78.57,339300.0,60.6803,60.7188,60.3722,60.5185,339300.0
2013-05-10 09:30:00,78.82,78.85,78.37,78.63,141400.0,60.7111,60.7342,60.3645,60.5647,141400.0
2013-05-10 10:00:00,78.59,78.83,78.53,78.74,103500.0,60.5339,60.7188,60.4877,60.6495,103500.0
2013-05-10 10:30:00,78.71,78.73,78.39,78.58,118900.0,60.6264,60.6418,60.3799,60.5262,118900.0
2013-05-10 11:00:00,78.59,78.89,78.57,78.77,71100.0,60.5339,60.765,60.5185,60.6726,71100.0
2013-05-10 11:30:00,78.77,78.84,78.5,78.5,149200.0,60.6726,60.7265,60.4646,60.4646,149200.0
2013-05-10 12:00:00,78.52,78.54,78.36,78.49,98900.0,60.48,60.4954,60.3568,60.4569,98900.0
2013-05-10 12:30:00,78.5,78.71,78.49,78.56,44300.0,60.4646,60.6264,60.4569,60.5108,44300.0
2013-05-10 13:00:00,78.57,78.75,78.52,78.73,46500.0,60.5185,60.6572,60.48,60.6418,46500.0
2013-05-10 13:30:00,78.72,78.76,78.53,78.53,57400.0,60.6341,60.6649,60.4877,60.4877,57400.0
2013-05-10 14:00:00,78.54,78.74,78.54,78.7,63500.0,60.4954,60.6495,60.4954,60.6187,63500.0
2013-05-10 14:30:00,78.71,78.78,78.6,78.66,58200.0,60.6264,60.6803,60.5416,60.5879,58200.0
2013-05-10 15:00:00,78.67,78.88,78.66,78.8,79000.0,60.5956,60.7573,60.5879,60.6957,79000.0
2013-05-10 15:30:00,78.81,79.01,78.79,79.0,265300.0,60.7034,60.8574,60.688,60.8497,265300.0
2013-05-13 09:30:00,78.75,78.97,78.0,78.2,161400.0,60.6572,60.8266,60.0795,60.2335,161400.0
2013-05-13 10:00:00,78.2,78.66,77.98,78.32,140500.0,60.2335,60.5879,60.0641,60.326,140500.0
2013-05-13 10:30:00,78.32,78.42,78.23,78.34,95400.0,60.326,60.403,60.2566,60.3414,95400.0
2013-05-13 11:00:00,78.33,78.43,78.27,78.43,45100.0,60.3337,60.4107,60.2875,60.4107,45100.0
2013-05-13 11:30:00,78.44,78.73,78.39,78.72,66900.0,60.4184,60.6418,60.3799,60.6341,66900.0
2013-05-13 12:00:00,78.73,78.81,78.49,78.49,55500.0,60.6418,60.7034,60.4569,60.4569,55500.0
2013-05-13 12:30:00,78.49,78.59,78.43,78.55,24700.0,60.4569,60.5339,60.4107,60.5031,24700.0
2013-05-13 13:00:00,78.55,78.61,78.44,78.47,38900.0,60.5031,60.5493,60.4184,60.4415,38900.0
2013-05-13 13:30:00,78.48,78.48,78.21,78.29,53900.0,60.4492,60.4492,60.2412,60.3029,53900.0
2013-05-13 14:00:00,78.29,78.38,78.19,78.32,52900.0,60.3029,60.3722,60.2258,60.326,52900.0
2013-05-13 14:30:00,78.32,78.45,78.32,78.41,51000.0,60.326,60.4261,60.326,60.3953,51000.0
2013-05-13 15:00:00,78.41,78.49,78.24,78.34,70600.0,60.3953,60.4569,60.2644,60.3414,70600.0
2013-05-13 15:30:00,78.34,78.44,78.31,78.4,165500.0,60.3414,60.4184,60.3183,60.3876,165500.0
2013-05-14 09:30:00,78.41,78.77,78.01,78.69,103600.0,60.3953,60.6726,60.0872,60.611,103600.0
2013-05-14 10:00:00,78.68,79.04,78.6,78.9,91600.0,60.6033,60.8806,60.5416,60.7727,91600.0
2013-05-14 10:30:00,78.93,79.07,78.91,79.01,67600.0,60.7958,60.9037,60.7804,60.8574,67600.0
2013-05-14 11:00:00,79.0,79.15,78.94,79.13,57400.0,60.8497,60.9653,60.8035,60.9499,57400.0
2013-05-14 11:30:00,79.13,79.25,79.07,79.24,58400.0,60.9499,61.0423,60.9037,61.0346,58400.0
2013-05-14 12:00:00,79.23,79.41,79.2,79.37,62200.0,61.0269,61.1655,61.0038,61.1347,62200.0
2013-05-14 12:30:00,79.36,79.49,79.31,79.46,61800.0,61.127,61.2272,61.0885,61.2041,61800.0
2013-05-14 13:00:00,79.45,79.56,79.42,79.54,152300.0,61.1964,61.2811,61.1732,61.2657,152300.0
2013-05-14 13:30:00,79.54,79.59,79.45,79.59,110200.0,61.2657,61.3042,61.1964,61.3042,110200.0
2013-05-14 14:00:00,79.57,79.75,79.45,79.75,86900.0,61.2888,61.4274,61.1964,61.4274,86900.0
2013-05-14 14:30:00,79.75,79.84,79.71,79.74,96200.0,61.4274,61.4968,61.3966,61.4197,96200.0
2013-05-14 15:00:00,79.74,79.93,79.73,79.82,115900.0,61.4197,61.5661,61.412,61.4813,115900.0
2013-05-14 15:30:00,79.82,80.06,79.81,80.03,356500.0,61.4813,61.6662,61.4736,61.6431,356500.0
2013-05-15 09:30:00,79.77,79.84,79.48,79.69,137100.0,61.4428,61.4968,61.2195,61.3812,137100.0
2013-05-15 10:00:00,79.7,79.94,79.62,79.69,59800.0,61.3889,61.5738,61.3273,61.3812,59800.0
2013-05-15 10:30:00,79.65,79.98,79.63,79.97,97600.0,61.3504,61.6046,61.335,61.5969,97600.0
2013-05-15 11:00:00,79.95,80.19,79.91,80.04,138200.0,61.5815,61.7663,61.5507,61.6508,138200.0
2013-05-15 11:30:00,80.05,80.46,80.04,80.4,88500.0,61.6585,61.9743,61.6508,61.9281,88500.0
2013-05-15 12:00:00,80.38,80.41,80.13,80.16,152200.0,61.9127,61.9358,61.7201,61.7432,152200.0
2013-05-15 12:30:00,80.16,80.33,80.12,80.27,100200.0,61.7432,61.8742,61.7124,61.828,100200.0
2013-05-15 13:00:00,80.26,80.29,80.08,80.14,78200.0,61.8203,61.8434,61.6816,61.7278,78200.0
2013-05-15 13:30:00,80.13,80.14,79.91,79.92,54900.0,61.7201,61.7278,61.5507,61.5584,54900.0
2013-05-15 14:00:00,79.92,80.04,79.91,80.03,80600.0,61.5584,61.6508,61.5507,61.6431,80600.0
2013-05-15 14:30:00,80.04,80.14,79.94,80.1,121300.0,61.6508,61.7278,61.5738,61.697,121300.0
2013-05-15 15:00:00,80.1,80.24,79.99,80.15,107000.0,61.697,61.8049,61.6123,61.7355,107000.0
2013-05-15 15:30:00,80.16,80.39,80.12,80.34,231200.0,61.7432,61.9204,61.7124,61.8819,231200.0
2013-05-16 09:30:00,79.95,80.19,79.8,80.0,123700.0,61.5815,61.7663,61.4659,61.62,123700.0
2013-05-16 10:00:00,80.01,80.01,79.41,79.64,157900.0,61.6277,61.6277,61.1655,61.3427,157900.0
2013-05-16 10:30:00,79.66,79.99,79.63,79.96,89300.0,61.3581,61.6123,61.335,61.5892,89300.0
2013-05-16 11:00:00,79.95,80.17,79.9,80.0,114100.0,61.5815,61.7509,61.543,61.62,114100.0
2013-05-16 11:30:00,80.02,80.14,79.75,79.76,120600.0,61.6354,61.7278,61.4274,61.4351,120600.0
2013-05-16 12:00:00,79.76,79.89,79.61,79.63,136000.0,61.4351,61.5353,61.3196,61.335,136000.0
2013-05-16 12:30:00,79.63,79.64,79.3,79.36,137800.0,61.335,61.3427,61.0808,61.127,137800.0
2013-05-16 13:00:00,79.36,79.39,79.22,79.27,112100.0,61.127,61.1501,61.0192,61.0577,112100.0
2013-05-16 13:30:00,79.27,79.34,79.1,79.14,131700.0,61.0577,61.1116,60.9268,60.9576,131700.0
2013-05-16 14:00:00,79.14,79.39,79.13,79.27,170700.0,60.9576,61.1501,60.9499,61.0577,170700.0
2013-05-16 14:30:00,79.28,79.34,79.2,79.29,131500.0,61.0654,61.1116,61.0038,61.0731,131500.0
2013-05-16 15:00:00,79.28,79.42,79.07,79.19,139200.0,61.0654,61.1732,60.9037,60.9961,139200.0
2013-05-16 15:30:00,79.2,79.4,79.0,79.33,335500.0,61.0038,61.1578,60.8497,61.1039,335500.0
2013-05-17 09:30:00,79.39,79.8,79.05,79.77,310600.0,61.1501,61.4659,60.8883,61.4428,310600.0
2013-05-17 10:00:00,79.75,80.15,79.75,80.15,87600.0,61.4274,61.7355,61.4274,61.7355,87600.0
2013-05-17 10:30:00,80.17,80.22,79.98,79.99,71300.0,61.7509,61.7894,61.6046,61.6123,71300.0
2013-05-17 11:00:00,80.04,80.24,80.04,80.11,70700.0,61.6508,61.8049,61.6508,61.7047,70700.0
2013-05-17 11:30:00,80.11,80.2,79.98,80.12,104900.0,61.7047,61.774,61.6046,61.7124,104900.0
2013-05-17 12:00:00,80.13,80.2,80.03,80.15,51100.0,61.7201,61.774,61.6431,61.7355,51100.0
2013-05-17 12:30:00,80.16,80.21,79.85,79.86,82800.0,61.7432,61.7817,61.5045,61.5122,82800.0
2013-05-17 13:00:00,79.88,79.91,79.78,79.88,35000.0,61.5276,61.5507,61.4505,61.5276,35000.0
2013-05-17 13:30:00,79.88,79.9,79.67,79.68,50200.0,61.5276,61.543,61.3658,61.3735,50200.0
2013-05-17 14:00:00,79.68,79.87,79.65,79.86,43900.0,61.3735,61.5199,61.3504,61.5122,43900.0
2013-05-17 14:30:00,79.87,80.18,79.86,80.18,47500.0,61.5199,61.7586,61.5122,61.7586,47500.0
2013-05-17 15:00:00,80.19,80.32,80.15,80.25,77400.0,61.7663,61.8665,61.7355,61.8126,77400.0
2013-05-17 15:30:00,80.27,80.29,80.1,80.23,183700.0,61.828,61.8434,61.697,61.7971,183700.0
2013-05-20 09:30:00,80.23,80.79,80.14,80.45,246800.0,61.7971,62.2285,61.7278,61.9666,246800.0
2013-05-20 10:00:00,80.45,80.78,80.34,80.4,161900.0,61.9666,62.2208,61.8819,61.9281,161900.0
2013-05-20 10:30:00,80.4,80.5,80.23,80.42,136400.0,61.9281,62.0051,61.7971,61.9435,136400.0
2013-05-20 11:00:00,80.44,80.48,80.33,80.48,107900.0,61.9589,61.9897,61.8742,61.9897,107900.0
2013-05-20 11:30:00,80.49,80.63,80.44,80.53,129400.0,61.9974,62.1052,61.9589,62.0282,129400.0
2013-05-20 12:00:00,80.55,80.59,80.16,80.17,135400.0,62.0436,62.0744,61.7432,61.7509,135400.0
2013-05-20 12:30:00,80.19,80.24,79.9,80.14,140800.0,61.7663,61.8049,61.543,61.7278,140800.0
2013-05-20 13:00:00,80.14,80.18,79.91,79.92,93500.0,61.7278,61.7586,61.5507,61.5584,93500.0
2013-05-20 13:30:00,79.91,80.1,79.81,80.04,64600.0,61.5507,61.697,61.4736,61.6508,64600.0
2013-05-20 14:00:00,80.05,80.27,79.92,80.27,73800.0,61.6585,61.828,61.5584,61.828,73800.0
2013-05-20 14:30:00,80.28,80.4,80.15,80.25,57900.0,61.8357,61.9281,61.7355,61.8126,57900.0
2013-05-20 15:00:00,80.27,80.46,80.2,80.37,197500.0,61.828,61.9743,61.774,61.905,197500.0
2013-05-20 15:30:00,80.37,80.38,80.18,80.25,167300.0,61.905,61.9127,61.7586,61.8126,167300.0
2013-05-21 09:30:00,80.34,81.0,80.3,81.0,127800.0,61.8819,62.3902,61.8511,62.3902,127800.0
2013-05-21 10:00:00,80.99,80.99,80.3,80.43,101100.0,62.3825,62.3825,61.8511,61.9512,101100.0
2013-05-21 10:30:00,80.43,80.44,80.04,80.07,108900.0,61.9512,61.9589,61.6508,61.6739,108900.0
2013-05-21 11:00:00,80.08,80.19,80.01,80.09,80800.0,61.6816,61.7663,61.6277,61.6893,80800.0
2013-05-21 11:30:00,80.09,80.3,80.04,80.2,68400.0,61.6893,61.8511,61.6508,61.774,68400.0
2013-05-21 12:00:00,80.26,80.43,80.24,80.3,53700.0,61.8203,61.9512,61.8049,61.8511,53700.0
2013-05-21 12:30:00,80.29,80.35,80.2,80.31,25100.0,61.8434,61.8896,61.774,61.8588,25100.0
2013-05-21 13:00:00,80.31,80.47,80.23,80.3,43500.0,61.8588,61.982,61.7971,61.8511,43500.0
2013-05-21 13:30:00,80.3,80.39,80.22,80.32,40700.0,61.8511,61.9204,61.7894,61.8665,40700.0
2013-05-21 14:00:00,80.31,80.41,80.25,80.31,51700.0,61.8588,61.9358,61.8126,61.8588,51700.0
2013-05-21 14:30:00,80.25,80.25,80.01,80.16,48300.0,61.8126,61.8126,61.6277,61.7432,48300.0
2013-05-21 15:00:00,80.15,80.27,80.04,80.06,64900.0,61.7355,61.828,61.6508,61.6662,64900.0
2013-05-21 15:30:00,80.06,80.16,79.94,79.99,200900.0,61.6662,61.7432,61.5738,61.6123,200900.0
2013-05-22 09:30:00,80.1,80.19,79.54,79.56,212900.0,61.697,61.7663,61.2657,61.2811,212900.0
2013-05-22 10:00:00,79.61,80.05,79.27,79.74,453800.0,61.3196,61.6585,61.0577,61.4197,453800.0
2013-05-22 10:30:00,79.74,79.74,78.91,79.15,249700.0,61.4197,61.4197,60.7804,60.9653,249700.0
2013-05-22 11:00:00,79.19,79.25,78.82,79.24,197800.0,60.9961,61.0423,60.7111,61.0346,197800.0
2013-05-22 11:30:00,79.23,79.5,79.12,79.33,103500.0,61.0269,61.2349,60.9422,61.1039,103500.0
2013-05-22 12:00:00,79.34,79.48,79.19,79.4,261600.0,61.1116,61.2195,60.9961,61.1578,261600.0
2013-05-22 12:30:00,79.4,79.55,79.25,79.52,136500.0,61.1578,61.2734,61.0423,61.2503,136500.0
2013-05-22 13:00:00,79.54,79.57,79.13,79.15,89100.0,61.2657,61.2888,60.9499,60.9653,89100.0
2013-05-22 13:30:00,79.16,79.17,78.79,78.82,145300.0,60.973,60.9807,60.688,60.7111,145300.0
2013-05-22 14:00:00,78.82,78.91,78.15,78.35,237500.0,60.7111,60.7804,60.195,60.3491,237500.0
2013-05-22 14:30:00,78.33,78.39,78.03,78.2,194900.0,60.3337,60.3799,60.1026,60.2335,194900.0
2013-05-22 15:00:00,78.2,78.21,77.64,77.7,391300.0,60.2335,60.2412,59.8022,59.8484,391300.0
2013-05-22 15:30:00,77.69,77.99,77.64,77.84,947000.0,59.8407,60.0718,59.8022,59.9563,947000.0
2013-05-23 09:30:00,77.0,77.02,76.2,76.47,379500.0,59.3092,59.3246,58.693,58.901,379500.0
2013-05-23 10:00:00,76.47,76.85,76.38,76.73,300100.0,58.901,59.1937,58.8317,59.1013,300100.0
2013-05-23 10:30:00,76.73,77.09,76.68,76.92,213600.0,59.1013,59.3786,59.0628,59.2476,213600.0
2013-05-23 11:00:00,76.92,77.38,76.92,77.14,163600.0,59.2476,59.6019,59.2476,59.4171,163600.0
2013-05-23 11:30:00,77.16,77.4,77.15,77.28,121600.0,59.4325,59.6173,59.4248,59.5249,121600.0
2013-05-23 12:00:00,77.32,77.66,77.32,77.51,100400.0,59.5557,59.8176,59.5557,59.7021,100400.0
2013-05-23 12:30:00,77.51,77.54,77.27,77.47,133600.0,59.7021,59.7252,59.5172,59.6713,133600.0
2013-05-23 13:00:00,77.47,77.53,77.31,77.34,112700.0,59.6713,59.7175,59.548,59.5711,112700.0
2013-05-23 13:30:00,77.35,77.6,77.35,77.6,106100.0,59.5788,59.7714,59.5788,59.7714,106100.0
2013-05-23 14:00:00,77.6,77.62,77.46,77.54,98600.0,59.7714,59.7868,59.6636,59.7252,98600.0
2013-05-23 14:30:00,77.54,77.67,77.4,77.59,98200.0,59.7252,59.8253,59.6173,59.7637,98200.0
2013-05-23 15:00:00,77.59,77.66,77.4,77.58,153600.0,59.7637,59.8176,59.6173,59.756,153600.0
2013-05-23 15:30:00,77.58,77.66,77.39,77.46,350400.0,59.756,59.8176,59.6096,59.6636,350400.0
2013-05-24 09:30:00,77.27,77.57,77.04,77.14,222800.0,59.5172,59.7483,59.3401,59.4171,222800.0
2013-05-24 10:00:00,77.14,77.15,76.8,76.99,98800.0,59.4171,59.4248,59.1552,59.3015,98800.0
2013-05-24 10:30:00,76.97,77.38,76.89,77.38,78800.0,59.2861,59.6019,59.2245,59.6019,78800.0
2013-05-24 11:00:00,77.41,77.42,77.21,77.25,49300.0,59.625,59.6327,59.471,59.5018,49300.0
2013-05-24 11:30:00,77.25,77.47,77.18,77.46,53600.0,59.5018,59.6713,59.4479,59.6636,53600.0
2013-05-24 12:00:00,77.48,77.49,77.3,77.47,36700.0,59.679,59.6867,59.5403,59.6713,36700.0
2013-05-24 12:30:00,77.48,77.5,77.23,77.32,37700.0,59.679,59.6944,59.4864,59.5557,37700.0
2013-05-24 13:00:00,77.27,77.46,77.25,77.46,33100.0,59.5172,59.6636,59.5018,59.6636,33100.0
2013-05-24 13:30:00,77.48,77.55,77.42,77.53,39300.0,59.679,59.7329,59.6327,59.7175,39300.0
2013-05-24 14:00:00,77.53,77.67,77.42,77.56,46100.0,59.7175,59.8253,59.6327,59.7406,46100.0
2013-05-24 14:30:00,77.57,77.8,77.42,77.75,55800.0,59.7483,59.9254,59.6327,59.8869,55800.0
2013-05-24 15:00:00,77.77,77.78,77.64,77.67,127400.0,59.9023,59.91,59.8022,59.8253,127400.0
2013-05-24 15:30:00,77.64,77.68,77.4,77.64,179100.0,59.8022,59.833,59.6173,59.8022,179100.0
2013-05-28 09:30:00,78.79,78.96,78.35,78.84,174600.0,60.688,60.8189,60.3491,60.7265,174600.0
2013-05-28 10:00:00,78.89,78.96,78.69,78.81,89400.0,60.765,60.8189,60.611,60.7034,89400.0
2013-05-28 10:30:00,78.8,78.97,78.76,78.95,98400.0,60.6957,60.8266,60.6649,60.8112,98400.0
2013-05-28 11:00:00,78.95,78.95,78.54,78.79,117600.0,60.8112,60.8112,60.4954,60.688,117600.0
2013-05-28 11:30:00,78.76,78.79,78.51,78.51,79400.0,60.6649,60.688,60.4723,60.4723,79400.0
2013-05-28 12:00:00,78.51,78.74,78.47,78.72,75300.0,60.4723,60.6495,60.4415,60.6341,75300.0
2013-05-28 12:30:00,78.73,78.84,78.66,78.83,114400.0,60.6418,60.7265,60.5879,60.7188,114400.0
2013-05-28 13:00:00,78.83,78.95,78.63,78.64,133200.0,60.7188,60.8112,60.5647,60.5725,133200.0
2013-05-28 13:30:00,78.65,78.68,78.39,78.4,94200.0,60.5802,60.6033,60.3799,60.3876,94200.0
2013-05-28 14:00:00,78.4,78.47,78.09,78.41,65900.0,60.3876,60.4415,60.1488,60.3953,65900.0
2013-05-28 14:30:00,78.39,78.41,78.0,78.15,122200.0,60.3799,60.3953,60.0795,60.195,122200.0
2013-05-28 15:00:00,78.15,78.2,77.89,77.9,205200.0,60.195,60.2335,59.9948,60.0025,205200.0
2013-05-28 15:30:00,77.9,78.0,77.55,77.61,651900.0,60.0025,60.0795,59.7329,59.7791,651900.0
2013-05-29 09:30:00,77.03,77.83,76.82,77.07,198700.0,59.3323,59.9485,59.1706,59.3632,198700.0
2013-05-29 10:00:00,77.05,77.38,76.89,76.98,256200.0,59.3478,59.6019,59.2245,59.2938,256200.0
2013-05-29 10:30:00,76.96,77.04,76.75,76.77,155400.0,59.2784,59.3401,59.1167,59.1321,155400.0
2013-05-29 11:00:00,76.76,76.81,76.6,76.65,197500.0,59.1244,59.1629,59.0011,59.0397,197500.0
2013-05-29 11:30:00,76.65,76.91,76.62,76.84,268100.0,59.0397,59.2399,59.0165,59.186,268100.0
2013-05-29 12:00:00,76.82,76.94,76.78,76.8,127200.0,59.1706,59.263,59.1398,59.1552,127200.0
2013-05-29 12:30:00,76.8,76.88,76.59,76.7,92200.0,59.1552,59.2168,58.9934,59.0782,92200.0
2013-05-29 13:00:00,76.7,76.96,76.57,76.95,97700.0,59.0782,59.2784,58.978,59.2707,97700.0
2013-05-29 13:30:00,76.95,77.53,76.92,77.5,81700.0,59.2707,59.7175,59.2476,59.6944,81700.0
2013-05-29 14:00:00,77.5,77.57,77.33,77.48,85200.0,59.6944,59.7483,59.5634,59.679,85200.0
2013-05-29 14:30:00,77.47,77.59,77.16,77.17,107400.0,59.6713,59.7637,59.4325,59.4402,107400.0
2013-05-29 15:00:00,77.16,77.28,77.08,77.26,119500.0,59.4325,59.5249,59.3709,59.5095,119500.0
2013-05-29 15:30:00,77.28,77.3,76.83,76.9,341200.0,59.5249,59.5403,59.1783,59.2322,341200.0
2013-05-30 09:30:00,77.16,77.56,76.98,77.48,125000.0,59.4325,59.7406,59.2938,59.679,125000.0
2013-05-30 10:00:00,77.46,77.55,77.29,77.45,128200.0,59.6636,59.7329,59.5326,59.6559,128200.0
2013-05-30 10:30:00,77.48,77.67,77.45,77.61,134400.0,59.679,59.8253,59.6559,59.7791,134400.0
2013-05-30 11:00:00,77.6,77.72,77.41,77.66,103000.0,59.7714,59.8638,59.625,59.8176,103000.0
2013-05-30 11:30:00,77.68,77.85,77.65,77.82,101700.0,59.833,59.964,59.8099,59.9408,101700.0
2013-05-30 12:00:00,77.81,77.94,77.72,77.88,106500.0,59.9331,60.0333,59.8638,59.9871,106500.0
2013-05-30 12:30:00,77.88,78.01,77.83,77.97,135400.0,59.9871,60.0872,59.9485,60.0564,135400.0
2013-05-30 13:00:00,77.95,78.09,77.89,78.04,144800.0,60.041,60.1488,59.9948,60.1103,144800.0
2013-05-30 13:30:00,78.04,78.24,78.02,78.17,109600.0,60.1103,60.2644,60.0949,60.2104,109600.0
2013-05-30 14:00:00,78.17,78.22,78.07,78.2,101600.0,60.2104,60.2489,60.1334,60.2335,101600.0
2013-05-30 14:30:00,78.23,78.38,78.13,78.31,94200.0,60.2566,60.3722,60.1796,60.3183,94200.0
2013-05-30 15:00:00,78.3,78.31,78.12,78.17,124800.0,60.3106,60.3183,60.1719,60.2104,124800.0
2013-05-30 15:30:00,78.17,78.21,77.74,77.77,246400.0,60.2104,60.2412,59.8792,59.9023,246400.0
2013-05-31 09:30:00,77.34,77.85,77.13,77.63,165000.0,59.5711,59.964,59.4094,59.7945,165000.0
2013-05-31 10:00:00,77.65,77.68,77.29,77.62,89900.0,59.8099,59.833,59.5326,59.7868,89900.0
2013-05-31 10:30:00,77.62,78.08,77.59,77.98,285000.0,59.7868,60.1411,59.7637,60.0641,285000.0
2013-05-31 11:00:00,78.0,78.64,78.0,78.36,136300.0,60.0795,60.5725,60.0795,60.3568,136300.0
2013-05-31 11:30:00,78.35,78.43,78.15,78.18,114700.0,60.3491,60.4107,60.195,60.2181,114700.0
2013-05-31 12:00:00,78.18,78.24,77.84,77.91,180000.0,60.2181,60.2644,59.9563,60.0102,180000.0
2013-05-31 12:30:00,77.91,77.92,77.77,77.78,216200.0,60.0102,60.0179,59.9023,59.91,216200.0
2013-05-31 13:00:00,77.78,77.83,77.68,77.69,96400.0,59.91,59.9485,59.833,59.8407,96400.0
2013-05-31 13:30:00,77.68,77.68,77.42,77.56,119600.0,59.833,59.833,59.6327,59.7406,119600.0
2013-05-31 14:00:00,77.57,77.59,77.33,77.37,114100.0,59.7483,59.7637,59.5634,59.5942,114100.0
2013-05-31 14:30:00,77.38,77.4,77.16,77.23,127900.0,59.6019,59.6173,59.4325,59.4864,127900.0
2013-05-31 15:00:00,77.22,77.47,77.2,77.26,134300.0,59.4787,59.6713,59.4633,59.5095,134300.0
2013-05-31 15:30:00,77.26,77.3,76.56,76.58,472500.0,59.5095,59.5403,58.9703,58.9857,472500.0
2013-06-03 09:30:00,77.01,77.29,76.82,77.09,260400.0,59.3169,59.5326,59.1706,59.3786,260400.0
2013-06-03 10:00:00,77.07,77.25,76.68,76.81,204300.0,59.3632,59.5018,59.0628,59.1629,204300.0
2013-06-03 10:30:00,76.83,76.91,76.07,76.6,152600.0,59.1783,59.2399,58.5929,59.0011,152600.0
2013-06-03 11:00:00,76.61,76.73,75.94,76.13,141800.0,59.0088,59.1013,58.4928,58.6391,141800.0
2013-06-03 11:30:00,76.16,76.33,75.86,76.17,118100.0,58.6622,58.7932,58.4312,58.6699,118100.0
2013-06-03 12:00:00,76.17,76.36,76.04,76.26,109900.0,58.6699,58.8163,58.5698,58.7393,109900.0
2013-06-03 12:30:00,76.28,76.5,76.24,76.44,121400.0,58.7547,58.9241,58.7239,58.8779,121400.0
2013-06-03 13:00:00,76.43,76.58,76.41,76.51,79600.0,58.8702,58.9857,58.8548,58.9318,79600.0
2013-06-03 13:30:00,76.51,76.78,76.41,76.57,99400.0,58.9318,59.1398,58.8548,58.978,99400.0
2013-06-03 14:00:00,76.56,76.84,76.44,76.61,82400.0,58.9703,59.186,58.8779,59.0088,82400.0
2013-06-03 14:30:00,76.58,76.94,76.45,76.74,92900.0,58.9857,59.263,58.8856,59.109,92900.0
2013-06-03 15:00:00,76.74,77.0,76.68,77.0,141300.0,59.109,59.3092,59.0628,59.3092,141300.0
2013-06-03 15:30:00,77.0,77.12,76.81,77.05,238300.0,59.3092,59.4017,59.1629,59.3478,238300.0
2013-06-04 09:30:00,76.96,77.57,76.96,77.17,189400.0,59.2784,59.7483,59.2784,59.4402,189400.0
2013-06-04 10:00:00,77.18,77.4,76.93,77.22,160000.0,59.4479,59.6173,59.2553,59.4787,160000.0
2013-06-04 10:30:00,77.23,77.45,76.95,77.02,129500.0,59.4864,59.6559,59.2707,59.3246,129500.0
2013-06-04 11:00:00,77.0,77.2,76.93,77.1,60500.0,59.3092,59.4633,59.2553,59.3863,60500.0
2013-06-04 11:30:00,77.1,77.28,77.02,77.25,56600.0,59.3863,59.5249,59.3246,59.5018,56600.0
2013-06-04 12:00:00,77.23,77.23,76.73,76.74,55700.0,59.4864,59.4864,59.1013,59.109,55700.0
2013-06-04 12:30:00,76.72,76.98,76.71,76.88,52900.0,59.0936,59.2938,59.0859,59.2168,52900.0
2013-06-04 13:00:00,76.87,77.0,76.65,76.73,68700.0,59.2091,59.3092,59.0397,59.1013,68700.0
2013-06-04 13:30:00,76.71,76.82,76.56,76.77,94700.0,59.0859,59.1706,58.9703,59.1321,94700.0
2013-06-04 14:00:00,76.74,76.79,76.48,76.59,150700.0,59.109,59.1475,58.9087,58.9934,150700.0
2013-06-04 14:30:00,76.63,77.15,76.61,76.94,181900.0,59.0242,59.4248,59.0088,59.263,181900.0
2013-06-04 15:00:00,76.92,77.09,76.87,77.0,180500.0,59.2476,59.3786,59.2091,59.3092,180500.0
2013-06-04 15:30:00,77.0,77.24,76.99,77.0,311000.0,59.3092,59.4941,59.3015,59.3092,311000.0
2013-06-05 09:30:00,76.58,76.74,76.31,76.4,219600.0,58.9857,59.109,58.7778,58.8471,219600.0
2013-06-05 10:00:00,76.38,76.69,75.88,76.32,256300.0,58.8317,59.0705,58.4466,58.7855,256300.0
2013-06-05 10:30:00,76.32,76.34,76.14,76.25,210800.0,58.7855,58.8009,58.6468,58.7316,210800.0
2013-06-05 11:00:00,76.23,76.28,75.93,75.93,191900.0,58.7161,58.7547,58.4851,58.4851,191900.0
2013-06-05 11:30:00,75.93,76.13,75.82,75.9,153000.0,58.4851,58.6391,58.4003,58.462,153000.0
2013-06-05 12:00:00,75.9,75.97,75.57,75.74,196300.0,58.462,58.5159,58.2078,58.3387,196300.0
2013-06-05 12:30:00,75.73,75.75,75.41,75.52,102500.0,58.331,58.3464,58.0845,58.1693,102500.0
2013-06-05 13:00:00,75.52,76.06,75.46,76.02,144400.0,58.1693,58.5852,58.1231,58.5544,144400.0
2013-06-05 13:30:00,76.02,76.13,75.74,75.75,119900.0,58.5544,58.6391,58.3387,58.3464,119900.0
2013-06-05 14:00:00,75.75,75.9,75.4,75.43,123000.0,58.3464,58.462,58.0768,58.0999,123000.0
2013-06-05 14:30:00,75.44,75.78,75.38,75.67,155300.0,58.1077,58.3695,58.0614,58.2848,155300.0
2013-06-05 15:00:00,75.66,75.81,75.41,75.75,180600.0,58.2771,58.3926,58.0845,58.3464,180600.0
2013-06-05 15:30:00,75.75,75.92,75.63,75.63,373000.0,58.3464,58.4774,58.254,58.254,373000.0
2013-06-06 09:30:00,75.47,76.24,74.06,76.21,240200.0,58.1308,58.7239,57.0447,58.7007,240200.0
2013-06-06 10:00:00,76.21,76.29,75.97,76.14,111000.0,58.7007,58.7624,58.5159,58.6468,111000.0
2013-06-06 10:30:00,76.14,76.37,75.92,76.28,135300.0,58.6468,58.824,58.4774,58.7547,135300.0
2013-06-06 11:00:00,76.28,76.39,76.1,76.28,73500.0,58.7547,58.8394,58.616,58.7547,73500.0
2013-06-06 11:30:00,76.29,76.36,76.18,76.19,156000.0,58.7624,58.8163,58.6776,58.6853,156000.0
2013-06-06 12:00:00,76.18,76.2,75.63,75.81,79200.0,58.6776,58.693,58.254,58.3926,79200.0
2013-06-06 12:30:00,75.82,75.96,75.76,75.82,153900.0,58.4003,58.5082,58.3541,58.4003,153900.0
2013-06-06 13:00:00,75.83,76.31,75.8,76.18,85400.0,58.408,58.7778,58.3849,58.6776,85400.0
2013-06-06 13:30:00,76.17,76.38,76.11,76.17,62000.0,58.6699,58.8317,58.6237,58.6699,62000.0
2013-06-06 14:00:00,76.17,76.3,76.0,76.28,122900.0,58.6699,58.7701,58.539,58.7547,122900.0
2013-06-06 14:30:00,76.31,76.41,76.14,76.24,90200.0,58.7778,58.8548,58.6468,58.7239,90200.0
2013-06-06 15:00:00,76.24,76.48,76.21,76.45,103200.0,58.7239,58.9087,58.7007,58.8856,103200.0
2013-06-06 15:30:00,76.45,76.8,76.44,76.79,309000.0,58.8856,59.1552,58.8779,59.1475,309000.0
2013-06-07 09:30:00,77.1,77.44,77.0,77.35,192400.0,59.3863,59.6482,59.3092,59.5788,192400.0
2013-06-07 10:00:00,77.4,78.15,77.29,78.07,207600.0,59.6173,60.195,59.5326,60.1334,207600.0
2013-06-07 10:30:00,78.08,78.27,77.79,78.22,181200.0,60.1411,60.2875,59.9177,60.2489,181200.0
2013-06-07 11:00:00,78.22,78.36,78.13,78.13,107200.0,60.2489,60.3568,60.1796,60.1796,107200.0
2013-06-07 11:30:00,78.11,78.25,77.88,78.09,111400.0,60.1642,60.2721,59.9871,60.1488,111400.0
2013-06-07 12:00:00,78.09,78.2,77.93,78.04,93000.0,60.1488,60.2335,60.0256,60.1103,93000.0
2013-06-07 12:30:00,78.05,78.2,77.73,77.79,171600.0,60.118,60.2335,59.8715,59.9177,171600.0
2013-06-07 13:00:00,77.8,77.91,77.64,77.73,96100.0,59.9254,60.0102,59.8022,59.8715,96100.0
2013-06-07 13:30:00,77.74,77.94,77.68,77.73,98600.0,59.8792,60.0333,59.833,59.8715,98600.0
2013-06-07 14:00:00,77.73,77.87,77.39,77.5,106400.0,59.8715,59.9794,59.6096,59.6944,106400.0
2013-06-07 14:30:00,77.53,77.6,77.26,77.51,122500.0,59.7175,59.7714,59.5095,59.7021,122500.0
2013-06-07 15:00:00,77.5,77.56,77.29,77.36,163300.0,59.6944,59.7406,59.5326,59.5865,163300.0
2013-06-07 15:30:00,77.38,77.54,77.3,77.42,456100.0,59.6019,59.7252,59.5403,59.6327,456100.0
2013-06-10 09:30:00,78.09,78.09,77.29,77.59,241200.0,60.1488,60.1488,59.5326,59.7637,241200.0
2013-06-10 10:00:00,77.6,77.77,77.39,77.53,157200.0,59.7714,59.9023,59.6096,59.7175,157200.0
2013-06-10 10:30:00,77.53,77.67,77.46,77.65,113600.0,59.7175,59.8253,59.6636,59.8099,113600.0
2013-06-10 11:00:00,77.65,77.84,77.63,77.75,116400.0,59.8099,59.9563,59.7945,59.8869,116400.0
2013-06-10 11:30:00,77.75,77.95,77.61,77.68,238700.0,59.8869,60.041,59.7791,59.833,238700.0
2013-06-10 12:00:00,77.66,78.05,77.61,77.97,109900.0,59.8176,60.118,59.7791,60.0564,109900.0
2013-06-10 12:30:00,77.96,78.01,77.85,77.85,129000.0,60.0487,60.0872,59.964,59.964,129000.0
2013-06-10 13:00:00,77.85,77.91,77.75,77.84,100100.0,59.964,60.0102,59.8869,59.9563,100100.0
2013-06-10 13:30:00,77.83,78.01,77.72,77.98,123500.0,59.9485,60.0872,59.8638,60.0641,123500.0
2013-06-10 14:00:00,77.97,77.97,77.7,77.83,66800.0,60.0564,60.0564,59.8484,59.9485,66800.0
2013-06-10 14:30:00,77.82,77.89,77.67,77.87,80200.0,59.9408,59.9948,59.8253,59.9794,80200.0
2013-06-10 15:00:00,77.86,78.05,77.79,77.98,163400.0,59.9717,60.118,59.9177,60.0641,163400.0
2013-06-10 15:30:00,77.97,78.03,77.82,77.98,413600.0,60.0564,60.1026,59.9408,60.0641,413600.0
2013-06-11 09:30:00,77.34,77.44,76.77,77.36,200400.0,59.5711,59.6482,59.1321,59.5865,200400.0
2013-06-11 10:00:00,77.39,77.51,77.03,77.35,202100.0,59.6096,59.7021,59.3323,59.5788,202100.0
2013-06-11 10:30:00,77.35,77.8,77.3,77.71,120300.0,59.5788,59.9254,59.5403,59.8561,120300.0
2013-06-11 11:00:00,77.69,77.72,77.45,77.68,59100.0,59.8407,59.8638,59.6559,59.833,59100.0
2013-06-11 11:30:00,77.68,77.88,77.49,77.81,63900.0,59.833,59.9871,59.6867,59.9331,63900.0
2013-06-11 12:00:00,77.83,77.86,77.56,77.72,62700.0,59.9485,59.9717,59.7406,59.8638,62700.0
2013-06-11 12:30:00,77.7,77.8,77.61,77.71,66400.0,59.8484,59.9254,59.7791,59.8561,66400.0
2013-06-11 13:00:00,77.69,77.79,77.62,77.69,111600.0,59.8407,59.9177,59.7868,59.8407,111600.0
2013-06-11 13:30:00,77.68,77.68,77.38,77.4,102700.0,59.833,59.833,59.6019,59.6173,102700.0
2013-06-11 14:00:00,77.4,77.55,77.32,77.41,107800.0,59.6173,59.7329,59.5557,59.625,107800.0
2013-06-11 14:30:00,77.43,77.43,77.09,77.28,187200.0,59.6404,59.6404,59.3786,59.5249,187200.0
2013-06-11 15:00:00,77.29,77.32,76.94,76.96,142800.0,59.5326,59.5557,59.263,59.2784,142800.0
2013-06-11 15:30:00,76.97,76.98,76.46,76.51,396600.0,59.2861,59.2938,58.8933,58.9318,396600.0
2013-06-12 09:30:00,77.33,77.45,76.75,76.8,126700.0,59.5634,59.6559,59.1167,59.1552,126700.0
2013-06-12 10:00:00,76.8,76.89,76.58,76.84,102200.0,59.1552,59.2245,58.9857,59.186,102200.0
2013-06-12 10:30:00,76.81,76.94,76.41,76.46,70400.0,59.1629,59.263,58.8548,58.8933,70400.0
2013-06-12 11:00:00,76.45,76.55,76.37,76.45,83400.0,58.8856,58.9626,58.824,58.8856,83400.0
2013-06-12 11:30:00,76.44,76.52,76.16,76.16,128900.0,58.8779,58.9395,58.6622,58.6622,128900.0
2013-06-12 12:00:00,76.19,76.25,75.88,75.98,72000.0,58.6853,58.7316,58.4466,58.5236,72000.0
2013-06-12 12:30:00,76.0,76.2,75.85,76.19,58400.0,58.539,58.693,58.4235,58.6853,58400.0
2013-06-12 13:00:00,76.19,76.28,76.04,76.15,63100.0,58.6853,58.7547,58.5698,58.6545,63100.0
2013-06-12 13:30:00,76.14,76.23,75.94,76.13,59400.0,58.6468,58.7161,58.4928,58.6391,59400.0
2013-06-12 14:00:00,76.11,76.16,75.8,75.82,112900.0,58.6237,58.6622,58.3849,58.4003,112900.0
2013-06-12 14:30:00,75.8,75.96,75.66,75.81,135500.0,58.3849,58.5082,58.2771,58.3926,135500.0
2013-06-12 15:00:00,75.81,75.95,75.7,75.93,123300.0,58.3926,58.5005,58.3079,58.4851,123300.0
2013-06-12 15:30:00,75.93,75.93,75.56,75.62,485800.0,58.4851,58.4851,58.2001,58.2463,485800.0
2013-06-13 09:30:00,75.55,76.01,75.44,75.59,152000.0,58.1924,58.5467,58.1077,58.2232,152000.0
2013-06-13 10:00:00,75.59,75.63,75.25,75.51,195500.0,58.2232,58.254,57.9613,58.1616,195500.0
2013-06-13 10:30:00,75.5,75.77,75.48,75.73,94800.0,58.1539,58.3618,58.1385,58.331,94800.0
2013-06-13 11:00:00,75.73,75.8,75.59,75.75,137900.0,58.331,58.3849,58.2232,58.3464,137900.0
2013-06-13 11:30:00,75.75,75.94,75.61,75.91,104600.0,58.3464,58.4928,58.2386,58.4697,104600.0
2013-06-13 12:00:00,75.93,76.04,75.88,75.94,53000.0,58.4851,58.5698,58.4466,58.4928,53000.0
2013-06-13 12:30:00,75.96,76.33,75.96,76.32,64000.0,58.5082,58.7932,58.5082,58.7855,64000.0
2013-06-13 13:00:00,76.3,76.33,76.09,76.26,52500.0,58.7701,58.7932,58.6083,58.7393,52500.0
2013-06-13 13:30:00,76.27,76.32,76.03,76.17,49700.0,58.747,58.7855,58.5621,58.6699,49700.0
2013-06-13 14:00:00,76.19,76.59,76.19,76.49,95500.0,58.6853,58.9934,58.6853,58.9164,95500.0
2013-06-13 14:30:00,76.48,76.7,76.47,76.7,87500.0,58.9087,59.0782,58.901,59.0782,87500.0
2013-06-13 15:00:00,76.7,76.88,76.7,76.77,77700.0,59.0782,59.2168,59.0782,59.1321,77700.0
2013-06-13 15:30:00,76.79,77.07,76.66,76.99,308900.0,59.1475,59.3632,59.0474,59.3015,308900.0
2013-06-14 09:30:00,76.66,77.16,76.35,77.15,182700.0,59.0474,59.4325,58.8086,59.4248,182700.0
2013-06-14 10:00:00,77.15,77.41,76.94,77.03,151700.0,59.4248,59.625,59.263,59.3323,151700.0
2013-06-14 10:30:00,77.06,77.14,76.64,76.81,134700.0,59.3555,59.4171,59.032,59.1629,134700.0
2013-06-14 11:00:00,76.8,76.99,76.68,76.87,96400.0,59.1552,59.3015,59.0628,59.2091,96400.0
2013-06-14 11:30:00,76.89,77.04,76.62,76.81,55900.0,59.2245,59.3401,59.0165,59.1629,55900.0
2013-06-14 12:00:00,76.71,76.85,76.63,76.7,43900.0,59.0859,59.1937,59.0242,59.0782,43900.0
2013-06-14 12:30:00,76.71,76.89,76.65,76.69,73200.0,59.0859,59.2245,59.0397,59.0705,73200.0
2013-06-14 13:00:00,76.69,76.69,76.25,76.29,159100.0,59.0705,59.0705,58.7316,58.7624,159100.0
2013-06-14 13:30:00,76.31,76.5,76.22,76.27,92200.0,58.7778,58.9241,58.7084,58.747,92200.0
2013-06-14 14:00:00,76.27,76.39,76.13,76.32,145600.0,58.747,58.8394,58.6391,58.7855,145600.0
2013-06-14 14:30:00,76.31,76.48,76.31,76.38,125000.0,58.7778,58.9087,58.7778,58.8317,125000.0
2013-06-14 15:00:00,76.38,76.55,76.33,76.45,147000.0,58.8317,58.9626,58.7932,58.8856,147000.0
2013-06-14 15:30:00,76.42,76.5,76.14,76.18,273600.0,58.8625,58.9241,58.6468,58.6776,273600.0
2013-06-17 09:30:00,76.55,76.94,76.0,76.39,183100.0,58.9626,59.263,58.539,58.8394,183100.0
2013-06-17 10:00:00,76.39,76.47,76.09,76.35,102900.0,58.8394,58.901,58.6083,58.8086,102900.0
2013-06-17 10:30:00,76.38,76.78,76.36,76.74,93400.0,58.8317,59.1398,58.8163,59.109,93400.0
2013-06-17 11:00:00,76.74,76.91,76.64,76.82,77800.0,59.109,59.2399,59.032,59.1706,77800.0
2013-06-17 11:30:00,76.79,76.89,76.45,76.49,80500.0,59.1475,59.2245,58.8856,58.9164,80500.0
2013-06-17 12:00:00,76.48,76.58,76.34,76.45,71800.0,58.9087,58.9857,58.8009,58.8856,71800.0
2013-06-17 12:30:00,76.44,76.74,76.44,76.44,58300.0,58.8779,59.109,58.8779,58.8779,58300.0
2013-06-17 13:00:00,76.47,76.63,76.39,76.61,52800.0,58.901,59.0242,58.8394,59.0088,52800.0
2013-06-17 13:30:00,76.62,76.74,76.6,76.67,62100.0,59.0165,59.109,59.0011,59.0551,62100.0
2013-06-17 14:00:00,76.69,76.74,76.23,76.3,96600.0,59.0705,59.109,58.7161,58.7701,96600.0
2013-06-17 14:30:00,76.29,76.41,75.93,76.12,93600.0,58.7624,58.8548,58.4851,58.6314,93600.0
2013-06-17 15:00:00,76.13,76.37,75.95,76.08,156900.0,58.6391,58.824,58.5005,58.6006,156900.0
2013-06-17 15:30:00,76.15,76.65,76.15,76.47,222500.0,58.6545,59.0397,58.6545,58.901,222500.0
2013-06-18 09:30:00,76.58,76.81,76.43,76.44,92300.0,58.9857,59.1629,58.8702,58.8779,92300.0
2013-06-18 10:00:00,76.45,76.89,76.38,76.74,53000.0,58.8856,59.2245,58.8317,59.109,53000.0
2013-06-18 10:30:00,76.72,76.95,76.7,76.92,69700.0,59.0936,59.2707,59.0782,59.2476,69700.0
2013-06-18 11:00:00,76.93,76.95,76.76,76.94,165800.0,59.2553,59.2707,59.1244,59.263,165800.0
2013-06-18 11:30:00,76.95,76.95,76.76,76.8,73600.0,59.2707,59.2707,59.1244,59.1552,73600.0
2013-06-18 12:00:00,76.8,76.95,76.8,76.9,35800.0,59.1552,59.2707,59.1552,59.2322,35800.0
2013-06-18 12:30:00,76.91,77.19,76.9,77.12,45800.0,59.2399,59.4556,59.2322,59.4017,45800.0
2013-06-18 13:00:00,77.15,77.16,76.98,76.98,40900.0,59.4248,59.4325,59.2938,59.2938,40900.0
2013-06-18 13:30:00,76.99,77.15,76.93,77.15,44100.0,59.3015,59.4248,59.2553,59.4248,44100.0
2013-06-18 14:00:00,77.14,77.19,76.97,77.07,70100.0,59.4171,59.4556,59.2861,59.3632,70100.0
2013-06-18 14:30:00,77.08,77.19,77.0,77.17,77900.0,59.3709,59.4556,59.3092,59.4402,77900.0
2013-06-18 15:00:00,77.17,77.32,77.11,77.32,103000.0,59.4402,59.5557,59.394,59.5557,103000.0
2013-06-18 15:30:00,77.29,77.33,77.03,77.04,322000.0,59.5326,59.5634,59.3323,59.3401,322000.0
2013-06-19 09:30:00,77.09,77.38,76.68,76.7,141600.0,59.3786,59.6019,59.0628,59.0782,141600.0
2013-06-19 10:00:00,76.69,77.03,76.66,76.91,75900.0,59.0705,59.3323,59.0474,59.2399,75900.0
2013-06-19 10:30:00,76.89,77.02,76.78,76.93,152800.0,59.2245,59.3246,59.1398,59.2553,152800.0
2013-06-19 11:00:00,76.91,77.06,76.84,77.04,72700.0,59.2399,59.3555,59.186,59.3401,72700.0
2013-06-19 11:30:00,77.04,77.04,76.81,76.81,58400.0,59.3401,59.3401,59.1629,59.1629,58400.0
2013-06-19 12:00:00,76.81,76.87,76.75,76.85,88700.0,59.1629,59.2091,59.1167,59.1937,88700.0
2013-06-19 12:30:00,76.85,76.99,76.8,76.9,75700.0,59.1937,59.3015,59.1552,59.2322,75700.0
2013-06-19 13:00:00,76.91,77.0,76.74,76.79,70700.0,59.2399,59.3092,59.109,59.1475,70700.0
2013-06-19 13:30:00,76.79,76.8,76.58,76.78,78500.0,59.1475,59.1552,58.9857,59.1398,78500.0
2013-06-19 14:00:00,76.82,76.89,76.27,76.52,120300.0,59.1706,59.2245,58.747,58.9395,120300.0
2013-06-19 14:30:00,76.52,76.72,75.8,75.86,180000.0,58.9395,59.0936,58.3849,58.4312,180000.0
2013-06-19 15:00:00,75.85,76.1,75.8,76.06,176400.0,58.4235,58.616,58.3849,58.5852,176400.0
2013-06-19 15:30:00,76.06,76.13,75.42,75.44,688400.0,58.5852,58.6391,58.0922,58.1077,688400.0
2013-06-20 09:30:00,74.45,74.69,73.6,73.6,473800.0,57.3451,57.53,56.6904,56.6904,473800.0
2013-06-20 10:00:00,73.65,73.87,73.06,73.69,439000.0,56.7289,56.8984,56.2745,56.7597,439000.0
2013-06-20 10:30:00,73.68,74.04,73.36,73.93,207700.0,56.752,57.0293,56.5055,56.9446,207700.0
2013-06-20 11:00:00,73.93,73.94,73.64,73.76,161300.0,56.9446,56.9523,56.7212,56.8136,161300.0
2013-06-20 11:30:00,73.77,74.06,73.7,73.98,138100.0,56.8213,57.0447,56.7674,56.9831,138100.0
2013-06-20 12:00:00,73.98,74.17,73.97,74.1,254400.0,56.9831,57.1294,56.9754,57.0755,254400.0
2013-06-20 12:30:00,74.11,74.17,73.8,73.82,121000.0,57.0832,57.1294,56.8444,56.8598,121000.0
2013-06-20 13:00:00,73.83,73.94,73.6,73.75,114000.0,56.8675,56.9523,56.6904,56.8059,114000.0
2013-06-20 13:30:00,73.75,73.96,73.72,73.87,121200.0,56.8059,56.9677,56.7828,56.8984,121200.0
2013-06-20 14:00:00,73.88,73.92,73.46,73.5,193300.0,56.9061,56.9369,56.5826,56.6134,193300.0
2013-06-20 14:30:00,73.49,73.72,73.39,73.4,234200.0,56.6057,56.7828,56.5286,56.5363,234200.0
2013-06-20 15:00:00,73.41,73.65,73.35,73.44,347300.0,56.544,56.7289,56.4978,56.5672,347300.0
2013-06-20 15:30:00,73.43,73.78,73.33,73.48,963500.0,56.5594,56.829,56.4824,56.598,963500.0
2013-06-21 09:30:00,74.06,74.06,73.57,73.75,595200.0,57.0447,57.0447,56.6673,56.8059,595200.0
2013-06-21 10:00:00,73.75,73.92,73.15,73.15,221500.0,56.8059,56.9369,56.3438,56.3438,221500.0
2013-06-21 10:30:00,73.14,73.17,72.64,72.84,306700.0,56.3361,56.3592,55.951,56.105,306700.0
2013-06-21 11:00:00,72.83,72.99,72.5,72.51,216500.0,56.0973,56.2205,55.8431,55.8508,216500.0
2013-06-21 11:30:00,72.51,72.6,72.33,72.59,207700.0,55.8508,55.9201,55.7122,55.9124,207700.0
2013-06-21 12:00:00,72.59,72.96,72.57,72.65,159200.0,55.9124,56.1974,55.897,55.9587,159200.0
2013-06-21 12:30:00,72.65,73.19,72.51,73.19,140000.0,55.9587,56.3746,55.8508,56.3746,140000.0
2013-06-21 13:00:00,73.18,73.29,72.84,73.11,131200.0,56.3669,56.4516,56.105,56.313,131200.0
2013-06-21 13:30:00,73.12,73.25,72.7,72.78,170200.0,56.3207,56.4208,55.9972,56.0588,170200.0
2013-06-21 14:00:00,72.77,72.86,72.64,72.84,204400.0,56.0511,56.1204,55.951,56.105,204400.0
2013-06-21 14:30:00,72.83,72.87,72.66,72.84,209800.0,56.0973,56.1281,55.9664,56.105,209800.0
2013-06-21 15:00:00,72.86,73.13,72.82,73.13,170800.0,56.1204,56.3284,56.0896,56.3284,170800.0
2013-06-21 15:30:00,73.14,73.14,72.78,72.91,462500.0,56.3361,56.3361,56.0588,56.1589,462500.0
2013-06-24 09:30:00,72.11,72.13,70.6,70.95,486500.0,55.5427,55.5581,54.3796,54.6492,486500.0
2013-06-24 10:00:00,70.97,70.97,70.51,70.58,284200.0,54.6646,54.6646,54.3103,54.3642,284200.0
2013-06-24 10:30:00,70.58,70.92,70.41,70.88,195100.0,54.3642,54.6261,54.2333,54.5953,195100.0
2013-06-24 11:00:00,70.85,70.99,70.58,70.65,171700.0,54.5722,54.68,54.3642,54.4182,171700.0
2013-06-24 11:30:00,70.65,70.9,70.57,70.64,183900.0,54.4182,54.6107,54.3565,54.4105,183900.0
2013-06-24 12:00:00,70.64,70.71,70.27,70.51,110700.0,54.4105,54.4644,54.1255,54.3103,110700.0
2013-06-24 12:30:00,70.51,70.99,70.51,70.98,259800.0,54.3103,54.68,54.3103,54.6723,259800.0
2013-06-24 13:00:00,70.98,70.98,70.69,70.78,190200.0,54.6723,54.6723,54.449,54.5183,190200.0
2013-06-24 13:30:00,70.77,70.98,70.66,70.89,139100.0,54.5106,54.6723,54.4259,54.603,139100.0
2013-06-24 14:00:00,70.89,71.19,70.8,71.15,280700.0,54.603,54.8341,54.5337,54.8033,280700.0
2013-06-24 14:30:00,71.14,71.24,70.78,70.81,160600.0,54.7956,54.8726,54.5183,54.5414,160600.0
2013-06-24 15:00:00,70.81,71.02,70.64,70.72,189300.0,54.5414,54.7031,54.4105,54.4721,189300.0
2013-06-24 15:30:00,70.73,70.84,70.43,70.44,502900.0,54.4798,54.5645,54.2487,54.2564,502900.0
2013-06-25 09:30:00,71.43,71.43,70.89,71.42,209500.0,55.0189,55.0189,54.603,55.0112,209500.0
2013-06-25 10:00:00,71.4,71.55,71.1,71.35,245600.0,54.9958,55.1114,54.7648,54.9573,245600.0
2013-06-25 10:30:00,71.34,71.56,71.17,71.55,194000.0,54.9496,55.1191,54.8187,55.1114,194000.0
2013-06-25 11:00:00,71.54,71.64,71.45,71.48,160700.0,55.1037,55.1807,55.0344,55.0575,160700.0
2013-06-25 11:30:00,71.49,71.83,71.45,71.81,164500.0,55.0652,55.327,55.0344,55.3116,164500.0
2013-06-25 12:00:00,71.82,71.93,71.75,71.82,100200.0,55.3193,55.4041,55.2654,55.3193,100200.0
2013-06-25 12:30:00,71.82,72.06,71.82,72.04,79000.0,55.3193,55.5042,55.3193,55.4888,79000.0
2013-06-25 13:00:00,72.03,72.12,71.85,71.95,88200.0,55.4811,55.5504,55.3425,55.4195,88200.0
2013-06-25 13:30:00,71.94,72.17,71.9,72.06,83000.0,55.4118,55.5889,55.381,55.5042,83000.0
2013-06-25 14:00:00,72.06,72.29,72.01,72.1,102500.0,55.5042,55.6814,55.4657,55.535,102500.0
2013-06-25 14:30:00,72.1,72.33,72.08,72.22,91600.0,55.535,55.7122,55.5196,55.6274,91600.0
2013-06-25 15:00:00,72.22,72.41,72.22,72.41,106200.0,55.6274,55.7738,55.6274,55.7738,106200.0
2013-06-25 15:30:00,72.42,72.59,72.36,72.5,544200.0,55.7815,55.9124,55.7353,55.8431,544200.0
2013-06-26 09:30:00,73.24,74.24,73.16,73.26,390100.0,56.4131,57.1834,56.3515,56.4285,390100.0
2013-06-26 10:00:00,73.26,73.48,73.05,73.08,197800.0,56.4285,56.598,56.2668,56.2899,197800.0
2013-06-26 10:30:00,73.07,73.22,72.7,72.75,193500.0,56.2822,56.3977,55.9972,56.0357,193500.0
2013-06-26 11:00:00,72.72,72.98,72.7,72.92,134700.0,56.0126,56.2128,55.9972,56.1666,134700.0
2013-06-26 11:30:00,72.91,73.17,72.89,73.05,100000.0,56.1589,56.3592,56.1435,56.2668,100000.0
2013-06-26 12:00:00,73.02,73.25,72.85,72.86,92600.0,56.2436,56.4208,56.1127,56.1204,92600.0
2013-06-26 12:30:00,72.85,72.93,72.7,72.87,89400.0,56.1127,56.1743,55.9972,56.1281,89400.0
2013-06-26 13:00:00,72.88,73.06,72.77,73.04,97900.0,56.1358,56.2745,56.0511,56.2591,97900.0
2013-06-26 13:30:00,73.04,73.18,72.93,73.07,120200.0,56.2591,56.3669,56.1743,56.2822,120200.0
2013-06-26 14:00:00,73.05,73.2,72.88,73.15,94500.0,56.2668,56.3823,56.1358,56.3438,94500.0
2013-06-26 14:30:00,73.16,73.33,73.05,73.28,158400.0,56.3515,56.4824,56.2668,56.4439,158400.0
2013-06-26 15:00:00,73.26,73.66,73.26,73.5,158600.0,56.4285,56.7366,56.4285,56.6134,158600.0
2013-06-26 15:30:00,73.5,73.5,73.18,73.35,414200.0,56.6134,56.6134,56.3669,56.4978,414200.0
2013-06-27 09:30:00,73.92,74.36,73.66,73.86,176300.0,56.9369,57.2758,56.7366,56.8907,176300.0
2013-06-27 10:00:00,73.89,73.92,73.43,73.76,123800.0,56.9138,56.9369,56.5594,56.8136,123800.0
2013-06-27 10:30:00,73.78,73.98,73.66,73.95,229300.0,56.829,56.9831,56.7366,56.96,229300.0
2013-06-27 11:00:00,73.95,74.06,73.56,73.67,184500.0,56.96,57.0447,56.6596,56.7443,184500.0
2013-06-27 11:30:00,73.66,73.77,73.54,73.55,240500.0,56.7366,56.8213,56.6442,56.6519,240500.0
2013-06-27 12:00:00,73.55,73.57,72.99,73.01,177200.0,56.6519,56.6673,56.2205,56.2359,177200.0
2013-06-27 12:30:00,73.01,73.19,73.01,73.15,119300.0,56.2359,56.3746,56.2359,56.3438,119300.0
2013-06-27 13:00:00,73.16,73.42,73.14,73.29,95000.0,56.3515,56.5517,56.3361,56.4516,95000.0
2013-06-27 13:30:00,73.3,73.41,73.15,73.16,171500.0,56.4593,56.544,56.3438,56.3515,171500.0
2013-06-27 14:00:00,73.16,73.41,73.13,73.41,116700.0,56.3515,56.544,56.3284,56.544,116700.0
2013-06-27 14:30:00,73.42,73.61,73.35,73.36,100000.0,56.5517,56.6981,56.4978,56.5055,100000.0
2013-06-27 15:00:00,73.36,73.61,73.34,73.6,147400.0,56.5055,56.6981,56.4901,56.6904,147400.0
2013-06-27 15:30:00,73.6,73.64,73.41,73.49,321300.0,56.6904,56.7212,56.544,56.6057,321300.0
2013-06-28 09:30:00,73.41,73.59,72.89,72.91,261200.0,56.544,56.6827,56.1435,56.1589,261200.0
2013-06-28 10:00:00,72.94,73.16,72.65,73.16,159300.0,56.182,56.3515,55.9587,56.3515,159300.0
2013-06-28 10:30:00,73.17,73.51,73.0,73.45,145400.0,56.3592,56.6211,56.2282,56.5749,145400.0
2013-06-28 11:00:00,73.45,73.68,73.3,73.49,102800.0,56.5749,56.752,56.4593,56.6057,102800.0
2013-06-28 11:30:00,73.49,73.7,73.38,73.6,100700.0,56.6057,56.7674,56.5209,56.6904,100700.0
2013-06-28 12:00:00,73.6,73.61,73.09,73.25,175200.0,56.6904,56.6981,56.2976,56.4208,175200.0
2013-06-28 12:30:00,73.25,73.29,73.06,73.12,100200.0,56.4208,56.4516,56.2745,56.3207,100200.0
2013-06-28 13:00:00,73.11,73.31,73.08,73.18,96300.0,56.313,56.467,56.2899,56.3669,96300.0
2013-06-28 13:30:00,73.19,73.3,73.14,73.19,149600.0,56.3746,56.4593,56.3361,56.3746,149600.0
2013-06-28 14:00:00,73.17,73.29,73.13,73.18,156900.0,56.3592,56.4516,56.3284,56.3669,156900.0
2013-06-28 14:30:00,73.19,73.24,73.1,73.18,114500.0,56.3746,56.4131,56.3053,56.3669,114500.0
2013-06-28 15:00:00,73.18,73.23,73.01,73.21,168700.0,56.3669,56.4054,56.2359,56.39,168700.0
2013-06-28 15:30:00,73.21,73.28,72.63,72.64,552000.0,56.39,56.4439,55.9432,55.951,552000.0
2013-07-01 09:30:00,72.99,73.4,72.72,72.84,179100.0,56.2205,56.5363,56.0126,56.105,179100.0
2013-07-01 10:00:00,72.85,73.18,72.8,73.01,131000.0,56.1127,56.3669,56.0742,56.2359,131000.0
2013-07-01 10:30:00,72.97,73.04,72.66,72.92,73400.0,56.2051,56.2591,55.9664,56.1666,73400.0
2013-07-01 11:00:00,72.89,73.08,72.89,72.97,66900.0,56.1435,56.2899,56.1435,56.2051,66900.0
2013-07-01 11:30:00,72.97,73.15,72.81,73.15,72700.0,56.2051,56.3438,56.0819,56.3438,72700.0
2013-07-01 12:00:00,73.19,73.32,73.0,73.12,115700.0,56.3746,56.4747,56.2282,56.3207,115700.0
2013-07-01 12:30:00,73.13,73.13,72.92,72.93,60600.0,56.3284,56.3284,56.1666,56.1743,60600.0
2013-07-01 13:00:00,72.93,72.95,72.52,72.6,140300.0,56.1743,56.1897,55.8585,55.9201,140300.0
2013-07-01 13:30:00,72.6,72.63,72.49,72.5,166700.0,55.9201,55.9432,55.8354,55.8431,166700.0
2013-07-01 14:00:00,72.5,72.53,72.3,72.38,144500.0,55.8431,55.8662,55.6891,55.7507,144500.0
2013-07-01 14:30:00,72.38,72.55,72.24,72.51,128100.0,55.7507,55.8816,55.6429,55.8508,128100.0
2013-07-01 15:00:00,72.52,72.62,72.51,72.54,214600.0,55.8585,55.9355,55.8508,55.8739,214600.0
2013-07-01 15:30:00,72.54,72.64,72.39,72.6,378800.0,55.8739,55.951,55.7584,55.9201,378800.0
2013-07-02 09:30:00,72.47,73.32,72.29,72.88,254100.0,55.82,56.4747,55.6814,56.1358,254100.0
2013-07-02 10:00:00,72.88,73.13,72.78,72.8,108000.0,56.1358,56.3284,56.0588,56.0742,108000.0
2013-07-02 10:30:00,72.79,73.0,72.57,72.74,94600.0,56.0665,56.2282,55.897,56.028,94600.0
2013-07-02 11:00:00,72.76,72.78,72.57,72.72,122600.0,56.0434,56.0588,55.897,56.0126,122600.0
2013-07-02 11:30:00,72.72,72.75,72.53,72.53,82600.0,56.0126,56.0357,55.8662,55.8662,82600.0
2013-07-02 12:00:00,72.53,72.55,72.33,72.37,71000.0,55.8662,55.8816,55.7122,55.743,71000.0
2013-07-02 12:30:00,72.36,72.52,72.27,72.42,68300.0,55.7353,55.8585,55.666,55.7815,68300.0
2013-07-02 13:00:00,72.41,72.42,72.16,72.22,69100.0,55.7738,55.7815,55.5812,55.6274,69100.0
2013-07-02 13:30:00,72.21,72.24,71.98,72.0,111500.0,55.6197,55.6429,55.4426,55.458,111500.0
2013-07-02 14:00:00,72.0,72.03,71.83,71.88,184400.0,55.458,55.4811,55.327,55.3656,184400.0
2013-07-02 14:30:00,71.87,72.04,71.79,71.97,133600.0,55.3579,55.4888,55.2962,55.4349,133600.0
2013-07-02 15:00:00,71.98,72.23,71.97,72.02,181500.0,55.4426,55.6351,55.4349,55.4734,181500.0
2013-07-02 15:30:00,72.02,72.32,71.99,72.25,347000.0,55.4734,55.7045,55.4503,55.6506,347000.0
2013-07-03 09:30:00,72.17,72.25,71.88,71.93,308400.0,55.5889,55.6506,55.3656,55.4041,308400.0
2013-07-03 10:00:00,71.92,71.98,71.51,71.88,252500.0,55.3964,55.4426,55.0806,55.3656,252500.0
2013-07-03 10:30:00,71.89,71.9,71.62,71.69,94300.0,55.3733,55.381,55.1653,55.2192,94300.0
2013-07-03 11:00:00,71.69,71.94,71.69,71.8,130100.0,55.2192,55.4118,55.2192,55.3039,130100.0
2013-07-03 11:30:00,71.78,72.06,71.77,72.0,197500.0,55.2885,55.5042,55.2808,55.458,197500.0
2013-07-03 12:00:00,72.0,72.0,71.86,71.86,121800.0,55.458,55.458,55.3502,55.3502,121800.0
2013-07-03 12:30:00,71.87,71.92,71.55,71.65,320700.0,55.3579,55.3964,55.1114,55.1884,320700.0
2013-07-05 09:30:00,72.42,72.78,72.2,72.37,197700.0,55.7815,56.0588,55.612,55.743,197700.0
2013-07-05 10:00:00,72.35,72.42,71.64,71.82,201200.0,55.7276,55.7815,55.1807,55.3193,201200.0
2013-07-05 10:30:00,71.82,72.03,71.73,71.81,119800.0,55.3193,55.4811,55.25,55.3116,119800.0
2013-07-05 11:00:00,71.82,71.87,71.64,71.7,124200.0,55.3193,55.3579,55.1807,55.2269,124200.0
2013-07-05 11:30:00,71.69,71.98,71.6,71.97,94300.0,55.2192,55.4426,55.1499,55.4349,94300.0
2013-07-05 12:00:00,71.97,72.06,71.85,71.85,88000.0,55.4349,55.5042,55.3425,55.3425,88000.0
2013-07-05 12:30:00,71.85,72.07,71.85,72.05,107300.0,55.3425,55.5119,55.3425,55.4965,107300.0
2013-07-05 13:00:00,72.06,72.14,72.0,72.09,70700.0,55.5042,55.5658,55.458,55.5273,70700.0
2013-07-05 13:30:00,72.08,72.18,72.07,72.09,63500.0,55.5196,55.5966,55.5119,55.5273,63500.0
2013-07-05 14:00:00,72.11,72.28,72.05,72.28,112000.0,55.5427,55.6737,55.4965,55.6737,112000.0
2013-07-05 14:30:00,72.29,72.47,72.2,72.22,110700.0,55.6814,55.82,55.612,55.6274,110700.0
2013-07-05 15:00:00,72.22,72.3,71.89,71.93,189500.0,55.6274,55.6891,55.3733,55.4041,189500.0
2013-07-05 15:30:00,71.94,72.32,71.88,72.32,332900.0,55.4118,55.7045,55.3656,55.7045,332900.0
2013-07-08 09:30:00,72.48,72.78,72.11,72.49,170000.0,55.8277,56.0588,55.5427,55.8354,170000.0
2013-07-08 10:00:00,72.5,73.1,72.47,73.09,100600.0,55.8431,56.3053,55.82,56.2976,100600.0
2013-07-08 10:30:00,73.07,73.31,72.97,73.06,147600.0,56.2822,56.467,56.2051,56.2745,147600.0
2013-07-08 11:00:00,73.06,73.08,72.76,72.84,83500.0,56.2745,56.2899,56.0434,56.105,83500.0
2013-07-08 11:30:00,72.83,72.97,72.68,72.74,78300.0,56.0973,56.2051,55.9818,56.028,78300.0
2013-07-08 12:00:00,72.75,72.78,72.57,72.61,95200.0,56.0357,56.0588,55.897,55.9278,95200.0
2013-07-08 12:30:00,72.61,72.79,72.59,72.63,41600.0,55.9278,56.0665,55.9124,55.9432,41600.0
2013-07-08 13:00:00,72.63,72.68,72.55,72.57,42300.0,55.9432,55.9818,55.8816,55.897,42300.0
2013-07-08 13:30:00,72.57,72.79,72.55,72.75,51800.0,55.897,56.0665,55.8816,56.0357,51800.0
2013-07-08 14:00:00,72.75,72.84,72.62,72.62,45100.0,56.0357,56.105,55.9355,55.9355,45100.0
2013-07-08 14:30:00,72.63,72.86,72.63,72.82,45000.0,55.9432,56.1204,55.9432,56.0896,45000.0
2013-07-08 15:00:00,72.82,72.83,72.67,72.67,70500.0,56.0896,56.0973,55.9741,55.9741,70500.0
2013-07-08 15:30:00,72.67,72.87,72.63,72.86,220700.0,55.9741,56.1281,55.9432,56.1204,220700.0
2013-07-09 09:30:00,73.36,74.12,73.33,73.95,303600.0,56.5055,57.0909,56.4824,56.96,303600.0
2013-07-09 10:00:00,73.92,73.95,73.61,73.68,134500.0,56.9369,56.96,56.6981,56.752,134500.0
2013-07-09 10:30:00,73.67,73.95,73.65,73.92,114300.0,56.7443,56.96,56.7289,56.9369,114300.0
2013-07-09 11:00:00,73.92,74.38,73.92,74.37,150600.0,56.9369,57.2912,56.9369,57.2835,150600.0
2013-07-09 11:30:00,74.36,74.39,74.01,74.06,147200.0,57.2758,57.2989,57.0062,57.0447,147200.0
2013-07-09 12:00:00,74.05,74.25,74.03,74.18,67800.0,57.037,57.1911,57.0216,57.1371,67800.0
2013-07-09 12:30:00,74.19,74.34,74.17,74.3,84100.0,57.1448,57.2604,57.1294,57.2296,84100.0
2013-07-09 13:00:00,74.29,74.46,74.27,74.38,98600.0,57.2219,57.3528,57.2065,57.2912,98600.0
2013-07-09 13:30:00,74.39,74.46,74.36,74.38,85300.0,57.2989,57.3528,57.2758,57.2912,85300.0
2013-07-09 14:00:00,74.37,74.37,74.22,74.37,122000.0,57.2835,57.2835,57.1679,57.2835,122000.0
2013-07-09 14:30:00,74.38,74.39,74.22,74.39,113900.0,57.2912,57.2989,57.1679,57.2989,113900.0
2013-07-09 15:00:00,74.39,74.55,74.39,74.51,155800.0,57.2989,57.4221,57.2989,57.3913,155800.0
2013-07-09 15:30:00,74.51,74.53,74.33,74.39,347900.0,57.3913,57.4067,57.2527,57.2989,347900.0
2013-07-10 09:30:00,73.94,74.07,73.55,73.9,224100.0,56.9523,57.0524,56.6519,56.9215,224100.0
2013-07-10 10:00:00,73.94,73.99,73.76,73.95,114900.0,56.9523,56.9908,56.8136,56.96,114900.0
2013-07-10 10:30:00,73.95,74.02,73.36,73.48,175800.0,56.96,57.0139,56.5055,56.598,175800.0
2013-07-10 11:00:00,73.48,73.5,73.3,73.42,112400.0,56.598,56.6134,56.4593,56.5517,112400.0
2013-07-10 11:30:00,73.42,73.57,73.31,73.31,133800.0,56.5517,56.6673,56.467,56.467,133800.0
2013-07-10 12:00:00,73.33,73.4,73.25,73.37,77200.0,56.4824,56.5363,56.4208,56.5132,77200.0
2013-07-10 12:30:00,73.37,73.74,73.37,73.68,102900.0,56.5132,56.7982,56.5132,56.752,102900.0
2013-07-10 13:00:00,73.66,73.73,73.58,73.68,84500.0,56.7366,56.7905,56.675,56.752,84500.0
2013-07-10 13:30:00,73.68,73.77,73.5,73.51,140200.0,56.752,56.8213,56.6134,56.6211,140200.0
2013-07-10 14:00:00,73.51,73.89,73.41,73.42,260600.0,56.6211,56.9138,56.544,56.5517,260600.0
2013-07-10 14:30:00,73.42,73.44,72.84,72.97,164800.0,56.5517,56.5672,56.105,56.2051,164800.0
2013-07-10 15:00:00,72.95,73.06,72.73,72.83,247400.0,56.1897,56.2745,56.0203,56.0973,247400.0
2013-07-10 15:30:00,72.84,73.47,72.75,73.43,458400.0,56.105,56.5903,56.0357,56.5594,458400.0
2013-07-11 09:30:00,74.96,75.01,74.3,74.52,318200.0,57.7379,57.7764,57.2296,57.399,318200.0
2013-07-11 10:00:00,74.49,74.84,74.35,74.76,115100.0,57.3759,57.6455,57.2681,57.5839,115100.0
2013-07-11 10:30:00,74.76,74.99,74.52,74.78,98200.0,57.5839,57.761,57.399,57.5993,98200.0
2013-07-11 11:00:00,74.77,74.88,74.71,74.8,71100.0,57.5916,57.6763,57.5454,57.6147,71100.0
2013-07-11 11:30:00,74.79,74.97,74.68,74.92,108000.0,57.607,57.7456,57.5223,57.7071,108000.0
2013-07-11 12:00:00,74.92,74.94,74.75,74.77,65500.0,57.7071,57.7225,57.5762,57.5916,65500.0
2013-07-11 12:30:00,74.78,74.81,74.64,74.73,41400.0,57.5993,57.6224,57.4915,57.5608,41400.0
2013-07-11 13:00:00,74.74,74.79,74.51,74.59,84500.0,57.5685,57.607,57.3913,57.4529,84500.0
2013-07-11 13:30:00,74.56,74.79,74.4,74.7,100300.0,57.4298,57.607,57.3066,57.5377,100300.0
2013-07-11 14:00:00,74.7,74.99,74.68,74.92,87700.0,57.5377,57.761,57.5223,57.7071,87700.0
2013-07-11 14:30:00,74.94,75.05,74.87,74.95,98900.0,57.7225,57.8073,57.6686,57.7302,98900.0
2013-07-11 15:00:00,74.96,75.0,74.84,74.96,170400.0,57.7379,57.7687,57.6455,57.7379,170400.0
2013-07-11 15:30:00,74.96,75.01,74.84,74.94,332400.0,57.7379,57.7764,57.6455,57.7225,332400.0
2013-07-12 09:30:00,74.53,75.35,74.36,75.29,197400.0,57.4067,58.0383,57.2758,57.9921,197400.0
2013-07-12 10:00:00,75.27,75.39,75.16,75.3,129800.0,57.9767,58.0691,57.892,57.9998,129800.0
2013-07-12 10:30:00,75.33,75.52,75.32,75.39,157100.0,58.0229,58.1693,58.0152,58.0691,157100.0
2013-07-12 11:00:00,75.39,75.44,75.05,75.11,79100.0,58.0691,58.1077,57.8073,57.8535,79100.0
2013-07-12 11:30:00,75.12,75.15,75.0,75.03,56100.0,57.8612,57.8843,57.7687,57.7918,56100.0
2013-07-12 12:00:00,75.03,75.1,74.99,75.03,60500.0,57.7918,57.8458,57.761,57.7918,60500.0
2013-07-12 12:30:00,75.02,75.13,74.99,75.12,77500.0,57.7841,57.8689,57.761,57.8612,77500.0
2013-07-12 13:00:00,75.11,75.22,75.04,75.15,77700.0,57.8535,57.9382,57.7996,57.8843,77700.0
2013-07-12 13:30:00,75.16,75.17,75.04,75.04,49200.0,57.892,57.8997,57.7996,57.7996,49200.0
2013-07-12 14:00:00,75.03,75.1,75.0,75.04,99100.0,57.7918,57.8458,57.7687,57.7996,99100.0
2013-07-12 14:30:00,75.04,75.17,74.95,74.99,84500.0,57.7996,57.8997,57.7302,57.761,84500.0
2013-07-12 15:00:00,75.01,75.03,74.92,75.01,110200.0,57.7764,57.7918,57.7071,57.7764,110200.0
2013-07-12 15:30:00,75.0,75.28,74.98,75.17,272300.0,57.7687,57.9844,57.7533,57.8997,272300.0
2013-07-15 09:30:00,75.12,75.97,75.12,75.95,102500.0,57.8612,58.5159,57.8612,58.5005,102500.0
2013-07-15 10:00:00,75.93,75.97,75.68,75.84,62800.0,58.4851,58.5159,58.2925,58.4158,62800.0
2013-07-15 10:30:00,75.86,75.87,75.65,75.8,54200.0,58.4312,58.4389,58.2694,58.3849,54200.0
2013-07-15 11:00:00,75.8,75.93,75.66,75.93,54500.0,58.3849,58.4851,58.2771,58.4851,54500.0
2013-07-15 11:30:00,75.93,75.94,75.81,75.89,56200.0,58.4851,58.4928,58.3926,58.4543,56200.0
2013-07-15 12:00:00,75.89,75.99,75.84,75.94,67300.0,58.4543,58.5313,58.4158,58.4928,67300.0
2013-07-15 12:30:00,75.94,75.96,75.81,75.84,49400.0,58.4928,58.5082,58.3926,58.4158,49400.0
2013-07-15 13:00:00,75.83,75.95,75.72,75.93,42800.0,58.408,58.5005,58.3233,58.4851,42800.0
2013-07-15 13:30:00,75.93,75.94,75.78,75.78,64600.0,58.4851,58.4928,58.3695,58.3695,64600.0
2013-07-15 14:00:00,75.79,75.89,75.64,75.81,72200.0,58.3772,58.4543,58.2617,58.3926,72200.0
2013-07-15 14:30:00,75.82,75.86,75.73,75.83,79000.0,58.4003,58.4312,58.331,58.408,79000.0
2013-07-15 15:00:00,75.83,75.87,75.68,75.69,109200.0,58.408,58.4389,58.2925,58.3002,109200.0
2013-07-15 15:30:00,75.68,75.78,75.58,75.64,266200.0,58.2925,58.3695,58.2155,58.2617,266200.0
2013-07-16 09:30:00,75.68,75.94,75.36,75.61,140000.0,58.2925,58.4928,58.046,58.2386,140000.0
2013-07-16 10:00:00,75.62,75.86,75.43,75.55,153100.0,58.2463,58.4312,58.0999,58.1924,153100.0
2013-07-16 10:30:00,75.55,75.83,75.55,75.69,68900.0,58.1924,58.408,58.1924,58.3002,68900.0
2013-07-16 11:00:00,75.69,76.17,75.68,76.17,192100.0,58.3002,58.6699,58.2925,58.6699,192100.0
2013-07-16 11:30:00,76.15,76.19,75.95,76.08,201200.0,58.6545,58.6853,58.5005,58.6006,201200.0
2013-07-16 12:00:00,76.07,76.52,75.98,76.29,182400.0,58.5929,58.9395,58.5236,58.7624,182400.0
2013-07-16 12:30:00,76.28,76.34,76.16,76.27,75300.0,58.7547,58.8009,58.6622,58.747,75300.0
2013-07-16 13:00:00,76.26,76.3,76.15,76.21,65500.0,58.7393,58.7701,58.6545,58.7007,65500.0
2013-07-16 13:30:00,76.22,76.24,76.06,76.22,95000.0,58.7084,58.7239,58.5852,58.7084,95000.0
2013-07-16 14:00:00,76.22,76.37,76.13,76.14,128400.0,58.7084,58.824,58.6391,58.6468,128400.0
2013-07-16 14:30:00,76.15,76.17,76.03,76.04,140400.0,58.6545,58.6699,58.5621,58.5698,140400.0
2013-07-16 15:00:00,76.04,76.07,75.77,75.88,198500.0,58.5698,58.5929,58.3618,58.4466,198500.0
2013-07-16 15:30:00,75.89,76.17,75.89,76.16,303800.0,58.4543,58.6699,58.4543,58.6622,303800.0
2013-07-17 09:30:00,76.71,77.33,76.67,76.86,351200.0,59.0859,59.5634,59.0551,59.2014,351200.0
2013-07-17 10:00:00,76.86,77.06,76.77,77.05,108100.0,59.2014,59.3555,59.1321,59.3478,108100.0
2013-07-17 10:30:00,77.02,77.03,76.65,76.77,158300.0,59.3246,59.3323,59.0397,59.1321,158300.0
2013-07-17 11:00:00,76.78,76.84,76.41,76.41,74700.0,59.1398,59.186,58.8548,58.8548,74700.0
2013-07-17 11:30:00,76.4,76.52,76.26,76.39,81400.0,58.8471,58.9395,58.7393,58.8394,81400.0
2013-07-17 12:00:00,76.39,76.55,76.36,76.36,65300.0,58.8394,58.9626,58.8163,58.8163,65300.0
2013-07-17 12:30:00,76.37,76.5,76.29,76.37,70700.0,58.824,58.9241,58.7624,58.824,70700.0
2013-07-17 13:00:00,76.37,76.53,76.34,76.53,66900.0,58.824,58.9472,58.8009,58.9472,66900.0
2013-07-17 13:30:00,76.53,76.66,76.52,76.65,84300.0,58.9472,59.0474,58.9395,59.0397,84300.0
2013-07-17 14:00:00,76.67,76.8,76.54,76.56,118500.0,59.0551,59.1552,58.9549,58.9703,118500.0
2013-07-17 14:30:00,76.56,76.58,76.4,76.43,68100.0,58.9703,58.9857,58.8471,58.8702,68100.0
2013-07-17 15:00:00,76.42,76.5,76.21,76.24,150300.0,58.8625,58.9241,58.7007,58.7239,150300.0
2013-07-17 15:30:00,76.23,76.49,76.22,76.45,208500.0,58.7161,58.9164,58.7084,58.8856,208500.0
2013-07-18 09:30:00,76.59,76.78,76.26,76.47,114400.0,58.9934,59.1398,58.7393,58.901,114400.0
2013-07-18 10:00:00,76.45,77.15,76.42,77.14,228400.0,58.8856,59.4248,58.8625,59.4171,228400.0
2013-07-18 10:30:00,77.15,77.58,77.13,77.55,178100.0,59.4248,59.756,59.4094,59.7329,178100.0
2013-07-18 11:00:00,77.55,77.64,77.35,77.45,99700.0,59.7329,59.8022,59.5788,59.6559,99700.0
2013-07-18 11:30:00,77.44,77.63,77.31,77.38,161900.0,59.6482,59.7945,59.548,59.6019,161900.0
2013-07-18 12:00:00,77.41,77.65,77.4,77.53,95700.0,59.625,59.8099,59.6173,59.7175,95700.0
2013-07-18 12:30:00,77.53,77.61,77.38,77.39,75300.0,59.7175,59.7791,59.6019,59.6096,75300.0
2013-07-18 13:00:00,77.4,77.42,77.16,77.24,100700.0,59.6173,59.6327,59.4325,59.4941,100700.0
2013-07-18 13:30:00,77.25,77.43,77.15,77.36,80800.0,59.5018,59.6404,59.4248,59.5865,80800.0
2013-07-18 14:00:00,77.36,77.42,77.14,77.38,76400.0,59.5865,59.6327,59.4171,59.6019,76400.0
2013-07-18 14:30:00,77.37,77.75,77.37,77.75,74100.0,59.5942,59.8869,59.5942,59.8869,74100.0
2013-07-18 15:00:00,77.75,77.76,77.47,77.52,77200.0,59.8869,59.8946,59.6713,59.7098,77200.0
2013-07-18 15:30:00,77.51,77.66,77.33,77.65,261900.0,59.7021,59.8176,59.5634,59.8099,261900.0
2013-07-19 09:30:00,77.67,77.89,77.48,77.58,338200.0,59.8253,59.9948,59.679,59.756,338200.0
2013-07-19 10:00:00,77.59,78.04,77.59,77.96,120200.0,59.7637,60.1103,59.7637,60.0487,120200.0
2013-07-19 10:30:00,77.97,78.18,77.84,77.93,115300.0,60.0564,60.2181,59.9563,60.0256,115300.0
2013-07-19 11:00:00,77.94,77.97,77.74,77.81,80900.0,60.0333,60.0564,59.8792,59.9331,80900.0
2013-07-19 11:30:00,77.81,77.96,77.74,77.81,74300.0,59.9331,60.0487,59.8792,59.9331,74300.0
2013-07-19 12:00:00,77.81,77.96,77.77,77.9,62000.0,59.9331,60.0487,59.9023,60.0025,62000.0
2013-07-19 12:30:00,77.88,77.96,77.87,77.89,59400.0,59.9871,60.0487,59.9794,59.9948,59400.0
2013-07-19 13:00:00,77.89,77.96,77.8,77.85,58000.0,59.9948,60.0487,59.9254,59.964,58000.0
2013-07-19 13:30:00,77.84,77.97,77.82,77.83,60600.0,59.9563,60.0564,59.9408,59.9485,60600.0
2013-07-19 14:00:00,77.84,78.05,77.8,78.02,118500.0,59.9563,60.118,59.9254,60.0949,118500.0
2013-07-19 14:30:00,78.03,78.06,77.9,77.91,96500.0,60.1026,60.1257,60.0025,60.0102,96500.0
2013-07-19 15:00:00,77.91,78.14,77.91,78.05,101500.0,60.0102,60.1873,60.0102,60.118,101500.0
2013-07-19 15:30:00,78.06,78.11,78.0,78.07,240200.0,60.1257,60.1642,60.0795,60.1334,240200.0
2013-07-22 09:30:00,78.13,78.2,77.62,78.14,132600.0,60.1796,60.2335,59.7868,60.1873,132600.0
2013-07-22 10:00:00,78.13,78.18,77.62,77.86,151900.0,60.1796,60.2181,59.7868,59.9717,151900.0
2013-07-22 10:30:00,77.84,77.94,77.74,77.91,67200.0,59.9563,60.0333,59.8792,60.0102,67200.0
2013-07-22 11:00:00,77.91,78.01,77.83,77.87,107900.0,60.0102,60.0872,59.9485,59.9794,107900.0
2013-07-22 11:30:00,77.89,78.0,77.61,77.61,57300.0,59.9948,60.0795,59.7791,59.7791,57300.0
2013-07-22 12:00:00,77.6,77.62,77.13,77.18,157900.0,59.7714,59.7868,59.4094,59.4479,157900.0
2013-07-22 12:30:00,77.19,77.25,77.07,77.09,123400.0,59.4556,59.5018,59.3632,59.3786,123400.0
2013-07-22 13:00:00,77.1,77.35,77.07,77.32,86200.0,59.3863,59.5788,59.3632,59.5557,86200.0
2013-07-22 13:30:00,77.32,77.32,77.06,77.23,85700.0,59.5557,59.5557,59.3555,59.4864,85700.0
2013-07-22 14:00:00,77.24,77.36,77.22,77.35,64400.0,59.4941,59.5865,59.4787,59.5788,64400.0
2013-07-22 14:30:00,77.34,77.5,77.33,77.37,75600.0,59.5711,59.6944,59.5634,59.5942,75600.0
2013-07-22 15:00:00,77.37,77.39,77.22,77.36,75500.0,59.5942,59.6096,59.4787,59.5865,75500.0
2013-07-22 15:30:00,77.35,77.43,77.25,77.35,196600.0,59.5788,59.6404,59.5018,59.5788,196600.0
2013-07-23 09:30:00,77.7,77.7,77.1,77.2,129400.0,59.8484,59.8484,59.3863,59.4633,129400.0
2013-07-23 10:00:00,77.22,77.45,77.14,77.26,49600.0,59.4787,59.6559,59.4171,59.5095,49600.0
2013-07-23 10:30:00,77.25,77.25,76.89,77.02,100600.0,59.5018,59.5018,59.2245,59.3246,100600.0
2013-07-23 11:00:00,77.02,77.33,77.0,77.3,55200.0,59.3246,59.5634,59.3092,59.5403,55200.0
2013-07-23 11:30:00,77.32,77.46,77.25,77.28,70800.0,59.5557,59.6636,59.5018,59.5249,70800.0
2013-07-23 12:00:00,77.27,77.4,77.18,77.37,73800.0,59.5172,59.6173,59.4479,59.5942,73800.0
2013-07-23 12:30:00,77.38,77.38,77.18,77.22,52500.0,59.6019,59.6019,59.4479,59.4787,52500.0
2013-07-23 13:00:00,77.21,77.39,77.21,77.3,75100.0,59.471,59.6096,59.471,59.5403,75100.0
2013-07-23 13:30:00,77.31,77.37,77.19,77.25,42200.0,59.548,59.5942,59.4556,59.5018,42200.0
2013-07-23 14:00:00,77.22,77.24,77.0,77.04,91900.0,59.4787,59.4941,59.3092,59.3401,91900.0
2013-07-23 14:30:00,77.03,77.35,77.0,77.33,102900.0,59.3323,59.5788,59.3092,59.5634,102900.0
2013-07-23 15:00:00,77.34,77.39,77.19,77.22,148200.0,59.5711,59.6096,59.4556,59.4787,148200.0
2013-07-23 15:30:00,77.22,77.31,76.79,76.87,690000.0,59.4787,59.548,59.1475,59.2091,690000.0
2013-07-24 09:30:00,74.7,75.98,74.04,74.14,1033400.0,57.5377,58.5236,57.0293,57.1063,1033400.0
2013-07-24 10:00:00,74.14,74.39,72.5,72.51,1120400.0,57.1063,57.2989,55.8431,55.8508,1120400.0
2013-07-24 10:30:00,72.5,73.24,72.46,72.94,905500.0,55.8431,56.4131,55.8123,56.182,905500.0
2013-07-24 11:00:00,72.96,74.07,72.96,74.07,403000.0,56.1974,57.0524,56.1974,57.0524,403000.0
2013-07-24 11:30:00,74.07,74.4,73.69,73.83,372400.0,57.0524,57.3066,56.7597,56.8675,372400.0
2013-07-24 12:00:00,73.83,74.33,73.83,74.29,169300.0,56.8675,57.2527,56.8675,57.2219,169300.0
2013-07-24 12:30:00,74.29,74.29,73.93,74.02,215400.0,57.2219,57.2219,56.9446,57.0139,215400.0
2013-07-24 13:00:00,74.03,74.16,73.85,73.98,309600.0,57.0216,57.1217,56.883,56.9831,309600.0
2013-07-24 13:30:00,73.98,74.32,73.89,74.26,243500.0,56.9831,57.245,56.9138,57.1988,243500.0
2013-07-24 14:00:00,74.26,74.5,74.1,74.22,209600.0,57.1988,57.3836,57.0755,57.1679,209600.0
2013-07-24 14:30:00,74.22,74.34,74.13,74.28,220200.0,57.1679,57.2604,57.0986,57.2142,220200.0
2013-07-24 15:00:00,74.29,74.44,74.2,74.36,243000.0,57.2219,57.3374,57.1525,57.2758,243000.0
2013-07-24 15:30:00,74.34,74.74,74.33,74.7,610500.0,57.2604,57.5685,57.2527,57.5377,610500.0
2013-07-25 09:30:00,74.5,74.52,74.01,74.28,237700.0,57.3836,57.399,57.0062,57.2142,237700.0
2013-07-25 10:00:00,74.29,74.34,73.91,73.99,189300.0,57.2219,57.2604,56.9292,56.9908,189300.0
2013-07-25 10:30:00,73.98,74.21,73.78,73.82,205200.0,56.9831,57.1602,56.829,56.8598,205200.0
2013-07-25 11:00:00,73.83,73.92,73.63,73.64,196900.0,56.8675,56.9369,56.7135,56.7212,196900.0
2013-07-25 11:30:00,73.63,73.98,73.6,73.89,222300.0,56.7135,56.9831,56.6904,56.9138,222300.0
2013-07-25 12:00:00,73.88,74.02,73.77,74.0,186000.0,56.9061,57.0139,56.8213,56.9985,186000.0
2013-07-25 12:30:00,74.01,74.21,73.91,74.09,123000.0,57.0062,57.1602,56.9292,57.0678,123000.0
2013-07-25 13:00:00,74.1,74.49,74.1,74.38,131100.0,57.0755,57.3759,57.0755,57.2912,131100.0
2013-07-25 13:30:00,74.36,74.41,74.17,74.2,127600.0,57.2758,57.3143,57.1294,57.1525,127600.0
2013-07-25 14:00:00,74.19,74.4,74.01,74.08,85800.0,57.1448,57.3066,57.0062,57.0601,85800.0
2013-07-25 14:30:00,74.08,74.14,73.9,73.99,126100.0,57.0601,57.1063,56.9215,56.9908,126100.0
2013-07-25 15:00:00,73.99,74.15,73.88,73.99,169400.0,56.9908,57.114,56.9061,56.9908,169400.0
2013-07-25 15:30:00,73.99,74.13,73.95,74.08,311100.0,56.9908,57.0986,56.96,57.0601,311100.0
2013-07-26 09:30:00,73.89,74.0,73.48,73.99,148300.0,56.9138,56.9985,56.598,56.9908,148300.0
2013-07-26 10:00:00,73.99,74.05,73.64,73.64,75200.0,56.9908,57.037,56.7212,56.7212,75200.0
2013-07-26 10:30:00,73.66,73.7,73.19,73.4,97600.0,56.7366,56.7674,56.3746,56.5363,97600.0
2013-07-26 11:00:00,73.37,73.52,73.32,73.45,98900.0,56.5132,56.6288,56.4747,56.5749,98900.0
2013-07-26 11:30:00,73.48,73.55,73.32,73.53,88100.0,56.598,56.6519,56.4747,56.6365,88100.0
2013-07-26 12:00:00,73.53,73.75,73.52,73.67,65500.0,56.6365,56.8059,56.6288,56.7443,65500.0
2013-07-26 12:30:00,73.66,73.91,73.65,73.8,52300.0,56.7366,56.9292,56.7289,56.8444,52300.0
2013-07-26 13:00:00,73.79,73.92,73.78,73.84,58900.0,56.8367,56.9369,56.829,56.8753,58900.0
2013-07-26 13:30:00,73.86,73.87,73.73,73.77,45200.0,56.8907,56.8984,56.7905,56.8213,45200.0
2013-07-26 14:00:00,73.77,73.92,73.59,73.59,73500.0,56.8213,56.9369,56.6827,56.6827,73500.0
2013-07-26 14:30:00,73.6,73.82,73.59,73.74,92700.0,56.6904,56.8598,56.6827,56.7982,92700.0
2013-07-26 15:00:00,73.74,73.85,73.68,73.77,133700.0,56.7982,56.883,56.752,56.8213,133700.0
2013-07-26 15:30:00,73.77,73.95,73.73,73.93,254600.0,56.8213,56.96,56.7905,56.9446,254600.0
2013-07-29 09:30:00,73.87,74.32,73.63,74.15,104500.0,56.8984,57.245,56.7135,57.114,104500.0
2013-07-29 10:00:00,74.15,74.19,73.82,74.06,85500.0,57.114,57.1448,56.8598,57.0447,85500.0
2013-07-29 10:30:00,74.06,74.35,73.89,74.27,98100.0,57.0447,57.2681,56.9138,57.2065,98100.0
2013-07-29 11:00:00,74.25,74.28,73.93,73.97,58300.0,57.1911,57.2142,56.9446,56.9754,58300.0
2013-07-29 11:30:00,73.97,74.06,73.93,73.98,31500.0,56.9754,57.0447,56.9446,56.9831,31500.0
2013-07-29 12:00:00,73.98,73.99,73.87,73.9,55800.0,56.9831,56.9908,56.8984,56.9215,55800.0
2013-07-29 12:30:00,73.88,74.02,73.83,73.95,66000.0,56.9061,57.0139,56.8675,56.96,66000.0
2013-07-29 13:00:00,73.96,74.13,73.95,74.05,59900.0,56.9677,57.0986,56.96,57.037,59900.0
2013-07-29 13:30:00,74.07,74.15,74.0,74.05,55300.0,57.0524,57.114,56.9985,57.037,55300.0
2013-07-29 14:00:00,74.07,74.16,74.01,74.02,56200.0,57.0524,57.1217,57.0062,57.0139,56200.0
2013-07-29 14:30:00,74.01,74.12,73.96,73.98,62400.0,57.0062,57.0909,56.9677,56.9831,62400.0
2013-07-29 15:00:00,73.98,74.09,73.94,73.99,115500.0,56.9831,57.0678,56.9523,56.9908,115500.0
2013-07-29 15:30:00,73.98,74.05,73.76,73.85,191900.0,56.9831,57.037,56.8136,56.883,191900.0
2013-07-30 09:30:00,74.32,74.5,73.8,74.26,126800.0,57.245,57.3836,56.8444,57.1988,126800.0
2013-07-30 10:00:00,74.22,74.29,73.9,73.98,70500.0,57.1679,57.2219,56.9215,56.9831,70500.0
2013-07-30 10:30:00,73.99,74.03,73.57,73.63,118600.0,56.9908,57.0216,56.6673,56.7135,118600.0
2013-07-30 11:00:00,73.65,73.76,73.58,73.71,60800.0,56.7289,56.8136,56.675,56.7751,60800.0
2013-07-30 11:30:00,73.71,73.77,73.64,73.76,55900.0,56.7751,56.8213,56.7212,56.8136,55900.0
2013-07-30 12:00:00,73.75,73.84,73.43,73.47,80800.0,56.8059,56.8753,56.5594,56.5903,80800.0
2013-07-30 12:30:00,73.47,73.52,73.41,73.51,77900.0,56.5903,56.6288,56.544,56.6211,77900.0
2013-07-30 13:00:00,73.51,73.52,73.24,73.24,99200.0,56.6211,56.6288,56.4131,56.4131,99200.0
2013-07-30 13:30:00,73.23,73.5,73.12,73.35,248400.0,56.4054,56.6134,56.3207,56.4978,248400.0
2013-07-30 14:00:00,73.36,73.44,73.26,73.38,86000.0,56.5055,56.5672,56.4285,56.5209,86000.0
2013-07-30 14:30:00,73.38,73.61,73.38,73.51,84500.0,56.5209,56.6981,56.5209,56.6211,84500.0
2013-07-30 15:00:00,73.5,73.78,73.45,73.78,126500.0,56.6134,56.829,56.5749,56.829,126500.0
2013-07-30 15:30:00,73.78,73.84,73.53,73.55,417100.0,56.829,56.8753,56.6365,56.6519,417100.0
2013-07-31 09:30:00,73.48,73.87,73.04,73.65,129100.0,57.0002,57.3028,56.6589,57.1321,129100.0
2013-07-31 10:00:00,73.65,73.88,73.36,73.8,87500.0,57.1321,57.3105,56.9072,57.2485,87500.0
2013-07-31 10:30:00,73.81,73.88,73.67,73.79,62000.0,57.2562,57.3105,57.1476,57.2407,62000.0
2013-07-31 11:00:00,73.79,73.79,73.41,73.41,61300.0,57.2407,57.2407,56.9459,56.9459,61300.0
2013-07-31 11:30:00,73.41,73.53,73.33,73.51,44500.0,56.9459,57.039,56.8839,57.0235,44500.0
2013-07-31 12:00:00,73.54,73.6,73.43,73.46,65900.0,57.0468,57.0933,56.9615,56.9847,65900.0
2013-07-31 12:30:00,73.47,73.51,73.3,73.33,44300.0,56.9925,57.0235,56.8606,56.8839,44300.0
2013-07-31 13:00:00,73.34,73.39,73.21,73.35,35500.0,56.8916,56.9304,56.7908,56.8994,35500.0
2013-07-31 13:30:00,73.36,73.59,73.36,73.51,49600.0,56.9072,57.0856,56.9072,57.0235,49600.0
2013-07-31 14:00:00,73.5,73.73,73.24,73.38,123300.0,57.0158,57.1942,56.8141,56.9227,123300.0
2013-07-31 14:30:00,73.4,73.62,73.4,73.55,136300.0,56.9382,57.1088,56.9382,57.0545,136300.0
2013-07-31 15:00:00,73.56,73.6,73.24,73.37,150700.0,57.0623,57.0933,56.8141,56.9149,150700.0
2013-07-31 15:30:00,73.39,73.44,73.09,73.13,609200.0,56.9304,56.9692,56.6977,56.7287,609200.0
2013-08-01 09:30:00,73.96,74.4,73.95,74.27,189900.0,57.3726,57.7139,57.3648,57.6131,189900.0
2013-08-01 10:00:00,74.27,75.05,74.27,75.0,191300.0,57.6131,58.2181,57.6131,58.1793,191300.0
2013-08-01 10:30:00,75.0,75.31,75.0,75.13,265500.0,58.1793,58.4198,58.1793,58.2802,265500.0
2013-08-01 11:00:00,75.13,75.14,74.77,74.94,143600.0,58.2802,58.2879,58.0009,58.1328,143600.0
2013-08-01 11:30:00,74.95,75.34,74.94,75.33,132000.0,58.1406,58.4431,58.1328,58.4353,132000.0
2013-08-01 12:00:00,75.32,75.38,75.14,75.35,206300.0,58.4276,58.4741,58.2879,58.4508,206300.0
2013-08-01 12:30:00,75.35,75.85,75.35,75.85,163500.0,58.4508,58.8387,58.4508,58.8387,163500.0
2013-08-01 13:00:00,75.85,75.98,75.78,75.94,143700.0,58.8387,58.9396,58.7844,58.9085,143700.0
2013-08-01 13:30:00,75.95,75.95,75.61,75.79,146800.0,58.9163,58.9163,58.6525,58.7922,146800.0
2013-08-01 14:00:00,75.79,75.97,75.7,75.96,123500.0,58.7922,58.9318,58.7224,58.924,123500.0
2013-08-01 14:30:00,75.96,75.96,75.86,75.89,228500.0,58.924,58.924,58.8465,58.8697,228500.0
2013-08-01 15:00:00,75.89,75.92,75.74,75.9,347300.0,58.8697,58.893,58.7534,58.8775,347300.0
2013-08-01 15:30:00,75.89,76.12,75.65,75.81,557000.0,58.8697,59.0482,58.6836,58.8077,557000.0
2013-08-02 09:30:00,75.98,76.48,75.82,76.08,361500.0,58.9396,59.3274,58.8154,59.0171,361500.0
2013-08-02 10:00:00,76.02,76.55,75.92,76.32,132700.0,58.9706,59.3817,58.893,59.2033,132700.0
2013-08-02 10:30:00,76.33,76.37,75.76,75.78,104400.0,59.2111,59.2421,58.7689,58.7844,104400.0
2013-08-02 11:00:00,75.8,75.88,75.52,75.83,98700.0,58.7999,58.862,58.5827,58.8232,98700.0
2013-08-02 11:30:00,75.84,76.02,75.71,75.83,58100.0,58.831,58.9706,58.7301,58.8232,58100.0
2013-08-02 12:00:00,75.82,75.86,75.46,75.47,77200.0,58.8154,58.8465,58.5362,58.5439,77200.0
2013-08-02 12:30:00,75.48,75.66,75.44,75.47,102800.0,58.5517,58.6913,58.5207,58.5439,102800.0
2013-08-02 13:00:00,75.48,75.53,75.32,75.44,107000.0,58.5517,58.5905,58.4276,58.5207,107000.0
2013-08-02 13:30:00,75.44,75.56,75.43,75.52,50800.0,58.5207,58.6138,58.5129,58.5827,50800.0
2013-08-02 14:00:00,75.51,75.68,75.49,75.58,90800.0,58.575,58.7068,58.5595,58.6293,90800.0
2013-08-02 14:30:00,75.62,75.62,75.3,75.38,95100.0,58.6603,58.6603,58.4121,58.4741,95100.0
2013-08-02 15:00:00,75.38,75.57,75.37,75.53,89200.0,58.4741,58.6215,58.4664,58.5905,89200.0
2013-08-02 15:30:00,75.54,75.65,75.46,75.49,322500.0,58.5982,58.6836,58.5362,58.5595,322500.0
2013-08-05 09:30:00,75.49,75.64,75.2,75.34,86000.0,58.5595,58.6758,58.3345,58.4431,86000.0
2013-08-05 10:00:00,75.33,75.34,74.72,74.84,67200.0,58.4353,58.4431,57.9621,58.0552,67200.0
2013-08-05 10:30:00,74.85,75.07,74.82,74.97,60800.0,58.063,58.2336,58.0397,58.1561,60800.0
2013-08-05 11:00:00,74.96,75.1,74.92,75.02,88900.0,58.1483,58.2569,58.1173,58.1949,88900.0
2013-08-05 11:30:00,75.0,75.07,74.91,75.04,59600.0,58.1793,58.2336,58.1095,58.2104,59600.0
2013-08-05 12:00:00,75.06,75.1,74.93,75.1,104500.0,58.2259,58.2569,58.125,58.2569,104500.0
2013-08-05 12:30:00,75.1,75.16,74.92,74.93,51800.0,58.2569,58.3035,58.1173,58.125,51800.0
2013-08-05 13:00:00,74.95,75.0,74.65,74.71,51000.0,58.1406,58.1793,57.9078,57.9544,51000.0
2013-08-05 13:30:00,74.7,74.8,74.65,74.66,71300.0,57.9466,58.0242,57.9078,57.9156,71300.0
2013-08-05 14:00:00,74.66,74.8,74.62,74.75,77900.0,57.9156,58.0242,57.8846,57.9854,77900.0
2013-08-05 14:30:00,74.74,74.75,74.64,74.66,108000.0,57.9777,57.9854,57.9001,57.9156,108000.0
2013-08-05 15:00:00,74.66,74.8,74.65,74.77,98900.0,57.9156,58.0242,57.9078,58.0009,98900.0
2013-08-05 15:30:00,74.78,74.81,74.7,74.8,211000.0,58.0087,58.032,57.9466,58.0242,211000.0
2013-08-06 09:30:00,74.67,74.98,74.31,74.64,124100.0,57.9234,58.1638,57.6441,57.9001,124100.0
2013-08-06 10:00:00,74.67,74.72,74.41,74.46,90600.0,57.9234,57.9621,57.7217,57.7605,90600.0
2013-08-06 10:30:00,74.46,74.54,74.24,74.28,84900.0,57.7605,57.8225,57.5898,57.6208,84900.0
2013-08-06 11:00:00,74.27,74.34,74.18,74.27,79700.0,57.6131,57.6674,57.5433,57.6131,79700.0
2013-08-06 11:30:00,74.28,74.34,74.2,74.26,43600.0,57.6208,57.6674,57.5588,57.6053,43600.0
2013-08-06 12:00:00,74.26,74.32,74.08,74.11,62700.0,57.6053,57.6519,57.4657,57.489,62700.0
2013-08-06 12:30:00,74.12,74.29,74.08,74.29,45100.0,57.4967,57.6286,57.4657,57.6286,45100.0
2013-08-06 13:00:00,74.31,74.31,74.08,74.24,70800.0,57.6441,57.6441,57.4657,57.5898,70800.0
2013-08-06 13:30:00,74.25,74.29,74.1,74.11,77600.0,57.5976,57.6286,57.4812,57.489,77600.0
2013-08-06 14:00:00,74.13,74.23,74.06,74.15,121600.0,57.5045,57.582,57.4502,57.52,121600.0
2013-08-06 14:30:00,74.16,74.2,73.92,73.92,124400.0,57.5277,57.5588,57.3416,57.3416,124400.0
2013-08-06 15:00:00,73.92,74.0,73.82,73.83,140300.0,57.3416,57.4036,57.264,57.2717,140300.0
2013-08-06 15:30:00,73.83,73.97,73.8,73.92,335600.0,57.2717,57.3803,57.2485,57.3416,335600.0
2013-08-07 09:30:00,73.8,74.0,73.5,73.56,107100.0,57.2485,57.4036,57.0158,57.0623,107100.0
2013-08-07 10:00:00,73.51,73.73,73.37,73.64,69600.0,57.0235,57.1942,56.9149,57.1244,69600.0
2013-08-07 10:30:00,73.65,73.85,73.56,73.74,106800.0,57.1321,57.2873,57.0623,57.2019,106800.0
2013-08-07 11:00:00,73.74,73.82,73.53,73.8,71000.0,57.2019,57.264,57.039,57.2485,71000.0
2013-08-07 11:30:00,73.8,73.83,73.59,73.73,75900.0,57.2485,57.2717,57.0856,57.1942,75900.0
2013-08-07 12:00:00,73.72,73.89,73.68,73.87,57300.0,57.1864,57.3183,57.1554,57.3028,57300.0
2013-08-07 12:30:00,73.86,74.03,73.86,74.02,77900.0,57.295,57.4269,57.295,57.4191,77900.0
2013-08-07 13:00:00,74.03,74.05,73.85,73.91,74600.0,57.4269,57.4424,57.2873,57.3338,74600.0
2013-08-07 13:30:00,73.92,74.07,73.91,74.05,80700.0,57.3416,57.4579,57.3338,57.4424,80700.0
2013-08-07 14:00:00,74.04,74.06,73.98,74.05,152100.0,57.4346,57.4502,57.3881,57.4424,152100.0
2013-08-07 14:30:00,74.06,74.11,73.99,74.1,88800.0,57.4502,57.489,57.3959,57.4812,88800.0
2013-08-07 15:00:00,74.1,74.22,74.08,74.13,135100.0,57.4812,57.5743,57.4657,57.5045,135100.0
2013-08-07 15:30:00,74.13,74.19,74.03,74.08,174000.0,57.5045,57.551,57.4269,57.4657,174000.0
2013-08-08 09:30:00,74.38,74.57,73.95,74.25,158800.0,57.6984,57.8458,57.3648,57.5976,158800.0
2013-08-08 10:00:00,74.28,74.42,74.14,74.4,54300.0,57.6208,57.7294,57.5122,57.7139,54300.0
2013-08-08 10:30:00,74.39,74.39,74.07,74.3,64800.0,57.7062,57.7062,57.4579,57.6363,64800.0
2013-08-08 11:00:00,74.29,74.3,73.89,73.97,105200.0,57.6286,57.6363,57.3183,57.3803,105200.0
2013-08-08 11:30:00,73.97,74.11,73.91,74.08,80300.0,57.3803,57.489,57.3338,57.4657,80300.0
2013-08-08 12:00:00,74.1,74.31,74.1,74.31,48400.0,57.4812,57.6441,57.4812,57.6441,48400.0
2013-08-08 12:30:00,74.32,74.56,74.25,74.51,70000.0,57.6519,57.838,57.5976,57.7992,70000.0
2013-08-08 13:00:00,74.52,74.62,74.5,74.52,67700.0,57.807,57.8846,57.7915,57.807,67700.0
2013-08-08 13:30:00,74.52,74.58,74.47,74.54,54000.0,57.807,57.8535,57.7682,57.8225,54000.0
2013-08-08 14:00:00,74.53,74.6,74.44,74.56,94400.0,57.8148,57.8691,57.7449,57.838,94400.0
2013-08-08 14:30:00,74.56,74.66,74.53,74.63,89800.0,57.838,57.9156,57.8148,57.8923,89800.0
2013-08-08 15:00:00,74.63,74.63,74.54,74.61,119400.0,57.8923,57.8923,57.8225,57.8768,119400.0
2013-08-08 15:30:00,74.61,74.61,74.39,74.43,230000.0,57.8768,57.8768,57.7062,57.7372,230000.0
2013-08-09 09:30:00,74.51,74.51,74.06,74.13,92400.0,57.7992,57.7992,57.4502,57.5045,92400.0
2013-08-09 10:00:00,74.14,74.19,73.74,74.03,147000.0,57.5122,57.551,57.2019,57.4269,147000.0
2013-08-09 10:30:00,74.03,74.22,73.99,74.02,78800.0,57.4269,57.5743,57.3959,57.4191,78800.0
2013-08-09 11:00:00,74.02,74.03,73.57,73.66,82700.0,57.4191,57.4269,57.0701,57.1399,82700.0
2013-08-09 11:30:00,73.66,73.74,73.6,73.69,57800.0,57.1399,57.2019,57.0933,57.1631,57800.0
2013-08-09 12:00:00,73.68,73.83,73.59,73.77,60700.0,57.1554,57.2717,57.0856,57.2252,60700.0
2013-08-09 12:30:00,73.79,73.93,73.78,73.82,58300.0,57.2407,57.3493,57.233,57.264,58300.0
2013-08-09 13:00:00,73.82,73.99,73.82,73.98,60700.0,57.264,57.3959,57.264,57.3881,60700.0
2013-08-09 13:30:00,73.99,74.03,73.8,73.8,63500.0,57.3959,57.4269,57.2485,57.2485,63500.0
2013-08-09 14:00:00,73.79,73.95,73.76,73.93,80900.0,57.2407,57.3648,57.2174,57.3493,80900.0
2013-08-09 14:30:00,73.93,74.03,73.88,74.03,128000.0,57.3493,57.4269,57.3105,57.4269,128000.0
2013-08-09 15:00:00,74.03,74.12,73.99,74.04,97600.0,57.4269,57.4967,57.3959,57.4346,97600.0
2013-08-09 15:30:00,74.04,74.08,73.9,73.97,189000.0,57.4346,57.4657,57.326,57.3803,189000.0
2013-08-12 09:30:00,73.6,74.15,73.36,74.13,108600.0,57.0933,57.52,56.9072,57.5045,108600.0
2013-08-12 10:00:00,74.14,74.36,73.88,73.89,50600.0,57.5122,57.6829,57.3105,57.3183,50600.0
2013-08-12 10:30:00,73.87,74.05,73.86,73.96,45000.0,57.3028,57.4424,57.295,57.3726,45000.0
2013-08-12 11:00:00,73.95,74.17,73.88,74.14,46600.0,57.3648,57.5355,57.3105,57.5122,46600.0
2013-08-12 11:30:00,74.13,74.31,74.11,74.15,83700.0,57.5045,57.6441,57.489,57.52,83700.0
2013-08-12 12:00:00,74.17,74.29,74.14,74.18,30600.0,57.5355,57.6286,57.5122,57.5433,30600.0
2013-08-12 12:30:00,74.17,74.28,74.11,74.25,52500.0,57.5355,57.6208,57.489,57.5976,52500.0
2013-08-12 13:00:00,74.24,74.32,74.16,74.18,63200.0,57.5898,57.6519,57.5277,57.5433,63200.0
2013-08-12 13:30:00,74.18,74.39,74.16,74.2,58200.0,57.5433,57.7062,57.5277,57.5588,58200.0
2013-08-12 14:00:00,74.21,74.3,74.03,74.07,61200.0,57.5665,57.6363,57.4269,57.4579,61200.0
2013-08-12 14:30:00,74.08,74.28,74.06,74.28,45800.0,57.4657,57.6208,57.4502,57.6208,45800.0
2013-08-12 15:00:00,74.28,74.4,74.2,74.33,68800.0,57.6208,57.7139,57.5588,57.6596,68800.0
2013-08-12 15:30:00,74.33,74.4,74.25,74.32,151900.0,57.6596,57.7139,57.5976,57.6519,151900.0
2013-08-13 09:30:00,74.27,74.4,73.95,74.16,91000.0,57.6131,57.7139,57.3648,57.5277,91000.0
2013-08-13 10:00:00,74.18,74.19,73.7,73.95,54200.0,57.5433,57.551,57.1709,57.3648,54200.0
2013-08-13 10:30:00,73.93,74.02,73.75,73.92,64900.0,57.3493,57.4191,57.2097,57.3416,64900.0
2013-08-13 11:00:00,73.92,74.16,73.91,74.12,41400.0,57.3416,57.5277,57.3338,57.4967,41400.0
2013-08-13 11:30:00,74.12,74.16,73.9,74.0,45600.0,57.4967,57.5277,57.326,57.4036,45600.0
2013-08-13 12:00:00,74.0,74.32,73.88,74.32,40400.0,57.4036,57.6519,57.3105,57.6519,40400.0
2013-08-13 12:30:00,74.34,74.45,74.23,74.37,54800.0,57.6674,57.7527,57.582,57.6906,54800.0
2013-08-13 13:00:00,74.35,74.53,74.3,74.51,55900.0,57.6751,57.8148,57.6363,57.7992,55900.0
2013-08-13 13:30:00,74.5,74.53,74.32,74.37,63400.0,57.7915,57.8148,57.6519,57.6906,63400.0
2013-08-13 14:00:00,74.37,74.56,74.37,74.53,68400.0,57.6906,57.838,57.6906,57.8148,68400.0
2013-08-13 14:30:00,74.5,74.53,74.16,74.29,85800.0,57.7915,57.8148,57.5277,57.6286,85800.0
2013-08-13 15:00:00,74.29,74.39,74.29,74.35,95100.0,57.6286,57.7062,57.6286,57.6751,95100.0
2013-08-13 15:30:00,74.34,74.34,74.21,74.29,182800.0,57.6674,57.6674,57.5665,57.6286,182800.0
2013-08-14 09:30:00,73.99,74.12,73.71,73.97,168600.0,57.3959,57.4967,57.1787,57.3803,168600.0
2013-08-14 10:00:00,74.02,74.09,73.71,74.06,101000.0,57.4191,57.4734,57.1787,57.4502,101000.0
2013-08-14 10:30:00,73.98,74.1,73.78,73.96,156400.0,57.3881,57.4812,57.233,57.3726,156400.0
2013-08-14 11:00:00,73.96,73.99,73.77,73.8,59500.0,57.3726,57.3959,57.2252,57.2485,59500.0
2013-08-14 11:30:00,73.8,73.91,73.69,73.88,234900.0,57.2485,57.3338,57.1631,57.3105,234900.0
2013-08-14 12:00:00,73.88,73.98,73.83,73.98,95600.0,57.3105,57.3881,57.2717,57.3881,95600.0
2013-08-14 12:30:00,73.99,73.99,73.81,73.85,72400.0,57.3959,57.3959,57.2562,57.2873,72400.0
2013-08-14 13:00:00,73.82,73.99,73.8,73.94,75900.0,57.264,57.3959,57.2485,57.3571,75900.0
2013-08-14 13:30:00,73.93,73.95,73.73,73.83,48800.0,57.3493,57.3648,57.1942,57.2717,48800.0
2013-08-14 14:00:00,73.83,73.9,73.79,73.84,74000.0,57.2717,57.326,57.2407,57.2795,74000.0
2013-08-14 14:30:00,73.84,73.94,73.75,73.94,64000.0,57.2795,57.3571,57.2097,57.3571,64000.0
2013-08-14 15:00:00,73.93,74.02,73.79,73.8,99800.0,57.3493,57.4191,57.2407,57.2485,99800.0
2013-08-14 15:30:00,73.8,73.88,73.73,73.76,263300.0,57.2485,57.3105,57.1942,57.2174,263300.0
2013-08-15 09:30:00,72.95,73.11,72.65,72.73,159800.0,56.5891,56.7132,56.3564,56.4185,159800.0
2013-08-15 10:00:00,72.75,72.85,72.5,72.71,166300.0,56.434,56.5115,56.24,56.4029,166300.0
2013-08-15 10:30:00,72.7,73.06,72.7,72.92,210100.0,56.3952,56.6744,56.3952,56.5658,210100.0
2013-08-15 11:00:00,72.92,72.94,72.8,72.92,61000.0,56.5658,56.5814,56.4728,56.5658,61000.0
2013-08-15 11:30:00,72.94,73.04,72.89,72.95,46400.0,56.5814,56.6589,56.5426,56.5891,46400.0
2013-08-15 12:00:00,72.95,73.26,72.9,73.24,33900.0,56.5891,56.8296,56.5503,56.8141,33900.0
2013-08-15 12:30:00,73.26,73.39,73.1,73.27,65700.0,56.8296,56.9304,56.7055,56.8373,65700.0
2013-08-15 13:00:00,73.3,73.31,73.08,73.17,55500.0,56.8606,56.8684,56.69,56.7598,55500.0
2013-08-15 13:30:00,73.16,73.58,73.16,73.56,79300.0,56.752,57.0778,56.752,57.0623,79300.0
2013-08-15 14:00:00,73.56,73.73,73.42,73.66,95300.0,57.0623,57.1942,56.9537,57.1399,95300.0
2013-08-15 14:30:00,73.66,73.81,73.55,73.61,114900.0,57.1399,57.2562,57.0545,57.1011,114900.0
2013-08-15 15:00:00,73.6,73.62,73.42,73.52,145500.0,57.0933,57.1088,56.9537,57.0313,145500.0
2013-08-15 15:30:00,73.53,73.65,73.43,73.53,270600.0,57.039,57.1321,56.9615,57.039,270600.0
2013-08-16 09:30:00,73.59,73.68,73.35,73.52,247500.0,57.0856,57.1554,56.8994,57.0313,247500.0
2013-08-16 10:00:00,73.54,73.79,73.45,73.68,141900.0,57.0468,57.2407,56.977,57.1554,141900.0
2013-08-16 10:30:00,73.69,73.96,73.64,73.86,102400.0,57.1631,57.3726,57.1244,57.295,102400.0
2013-08-16 11:00:00,73.86,73.98,73.68,73.73,98300.0,57.295,57.3881,57.1554,57.1942,98300.0
2013-08-16 11:30:00,73.71,74.02,73.71,73.94,84200.0,57.1787,57.4191,57.1787,57.3571,84200.0
2013-08-16 12:00:00,73.94,74.07,73.83,73.87,99200.0,57.3571,57.4579,57.2717,57.3028,99200.0
2013-08-16 12:30:00,73.9,73.96,73.74,73.74,77100.0,57.326,57.3726,57.2019,57.2019,77100.0
2013-08-16 13:00:00,73.73,73.73,73.5,73.54,54100.0,57.1942,57.1942,57.0158,57.0468,54100.0
2013-08-16 13:30:00,73.56,73.8,73.51,73.72,53900.0,57.0623,57.2485,57.0235,57.1864,53900.0
2013-08-16 14:00:00,73.73,73.86,73.67,73.84,67400.0,57.1942,57.295,57.1476,57.2795,67400.0
2013-08-16 14:30:00,73.83,74.25,73.71,74.17,107900.0,57.2717,57.5976,57.1787,57.5355,107900.0
2013-08-16 15:00:00,74.18,74.26,74.04,74.09,106900.0,57.5433,57.6053,57.4346,57.4734,106900.0
2013-08-16 15:30:00,74.09,74.21,73.99,73.99,275300.0,57.4734,57.5665,57.3959,57.3959,275300.0
2013-08-19 09:30:00,73.82,73.95,73.52,73.7,63900.0,57.264,57.3648,57.0313,57.1709,63900.0
2013-08-19 10:00:00,73.71,73.92,73.29,73.3,71500.0,57.1787,57.3416,56.8529,56.8606,71500.0
2013-08-19 10:30:00,73.31,73.45,73.11,73.22,65800.0,56.8684,56.977,56.7132,56.7986,65800.0
2013-08-19 11:00:00,73.22,73.26,73.11,73.12,103100.0,56.7986,56.8296,56.7132,56.721,103100.0
2013-08-19 11:30:00,73.12,73.27,73.0,73.21,70200.0,56.721,56.8373,56.6279,56.7908,70200.0
2013-08-19 12:00:00,73.21,73.44,73.15,73.39,64700.0,56.7908,56.9692,56.7443,56.9304,64700.0
2013-08-19 12:30:00,73.38,73.43,73.27,73.31,73200.0,56.9227,56.9615,56.8373,56.8684,73200.0
2013-08-19 13:00:00,73.3,73.3,73.14,73.23,56900.0,56.8606,56.8606,56.7365,56.8063,56900.0
2013-08-19 13:30:00,73.22,73.24,73.01,73.13,100500.0,56.7986,56.8141,56.6357,56.7287,100500.0
2013-08-19 14:00:00,73.13,73.13,73.0,73.07,55300.0,56.7287,56.7287,56.6279,56.6822,55300.0
2013-08-19 14:30:00,73.08,73.15,72.98,73.14,75600.0,56.69,56.7443,56.6124,56.7365,75600.0
2013-08-19 15:00:00,73.12,73.24,73.04,73.15,70600.0,56.721,56.8141,56.6589,56.7443,70600.0
2013-08-19 15:30:00,73.18,73.21,72.92,72.96,181400.0,56.7675,56.7908,56.5658,56.5969,181400.0
2013-08-20 09:30:00,72.97,73.16,72.66,72.99,203300.0,56.6046,56.752,56.3641,56.6201,203300.0
2013-08-20 10:00:00,72.99,73.19,72.91,73.09,129900.0,56.6201,56.7753,56.5581,56.6977,129900.0
2013-08-20 10:30:00,73.08,73.28,73.06,73.07,73200.0,56.69,56.8451,56.6744,56.6822,73200.0
2013-08-20 11:00:00,73.07,73.26,73.03,73.09,109100.0,56.6822,56.8296,56.6512,56.6977,109100.0
2013-08-20 11:30:00,73.08,73.2,73.06,73.16,90800.0,56.69,56.783,56.6744,56.752,90800.0
2013-08-20 12:00:00,73.16,73.34,73.15,73.27,79500.0,56.752,56.8916,56.7443,56.8373,79500.0
2013-08-20 12:30:00,73.28,73.45,73.26,73.38,61000.0,56.8451,56.977,56.8296,56.9227,61000.0
2013-08-20 13:00:00,73.39,73.55,73.35,73.39,58600.0,56.9304,57.0545,56.8994,56.9304,58600.0
2013-08-20 13:30:00,73.39,73.46,73.34,73.37,51100.0,56.9304,56.9847,56.8916,56.9149,51100.0
2013-08-20 14:00:00,73.38,73.42,73.27,73.32,66500.0,56.9227,56.9537,56.8373,56.8761,66500.0
2013-08-20 14:30:00,73.31,73.34,73.05,73.09,91900.0,56.8684,56.8916,56.6667,56.6977,91900.0
2013-08-20 15:00:00,73.11,73.26,73.1,73.2,107800.0,56.7132,56.8296,56.7055,56.783,107800.0
2013-08-20 15:30:00,73.21,73.29,72.94,73.01,261600.0,56.7908,56.8529,56.5814,56.6357,261600.0
2013-08-21 09:30:00,72.98,73.02,72.58,72.66,88100.0,56.6124,56.6434,56.3021,56.3641,88100.0
2013-08-21 10:00:00,72.67,72.82,72.43,72.61,74500.0,56.3719,56.4883,56.1857,56.3254,74500.0
2013-08-21 10:30:00,72.6,72.66,72.42,72.56,56100.0,56.3176,56.3641,56.178,56.2866,56100.0
2013-08-21 11:00:00,72.56,72.79,72.56,72.62,95900.0,56.2866,56.465,56.2866,56.3331,95900.0
2013-08-21 11:30:00,72.61,72.77,72.55,72.67,73900.0,56.3254,56.4495,56.2788,56.3719,73900.0
2013-08-21 12:00:00,72.68,72.85,72.65,72.73,74400.0,56.3797,56.5115,56.3564,56.4185,74400.0
2013-08-21 12:30:00,72.75,72.79,72.71,72.77,47200.0,56.434,56.465,56.4029,56.4495,47200.0
2013-08-21 13:00:00,72.76,72.82,72.66,72.71,45600.0,56.4417,56.4883,56.3641,56.4029,45600.0
2013-08-21 13:30:00,72.71,72.87,72.7,72.87,52000.0,56.4029,56.5271,56.3952,56.5271,52000.0
2013-08-21 14:00:00,72.87,72.88,72.43,72.68,151300.0,56.5271,56.5348,56.1857,56.3797,151300.0
2013-08-21 14:30:00,72.72,72.99,72.67,72.86,199000.0,56.4107,56.6201,56.3719,56.5193,199000.0
2013-08-21 15:00:00,72.87,72.87,72.65,72.67,148600.0,56.5271,56.5271,56.3564,56.3719,148600.0
2013-08-21 15:30:00,72.66,72.79,72.38,72.52,510700.0,56.3641,56.465,56.1469,56.2555,510700.0
2013-08-22 09:30:00,72.67,73.24,72.55,73.02,111700.0,56.3719,56.8141,56.2788,56.6434,111700.0
2013-08-22 10:00:00,73.03,73.33,72.94,73.33,111700.0,56.6512,56.8839,56.5814,56.8839,111700.0
2013-08-22 10:30:00,73.35,73.62,73.26,73.47,72500.0,56.8994,57.1088,56.8296,56.9925,72500.0
2013-08-22 11:00:00,73.48,73.61,73.28,73.28,57900.0,57.0002,57.1011,56.8451,56.8451,57900.0
2013-08-22 11:30:00,73.28,73.93,73.22,73.89,95800.0,56.8451,57.3493,56.7986,57.3183,95800.0
2013-08-22 12:00:00,73.88,73.97,73.78,73.89,55100.0,57.3105,57.3803,57.233,57.3183,55100.0
2013-08-22 12:30:00,73.88,73.99,73.62,73.75,77700.0,57.3105,57.3959,57.1088,57.2097,77700.0
2013-08-22 13:00:00,73.75,73.88,73.67,73.69,30000.0,57.2097,57.3105,57.1476,57.1631,30000.0
2013-08-22 13:30:00,73.72,73.87,73.63,73.77,22500.0,57.1864,57.3028,57.1166,57.2252,22500.0
2013-08-22 14:00:00,73.78,73.92,73.64,73.66,36800.0,57.233,57.3416,57.1244,57.1399,36800.0
2013-08-22 14:30:00,73.65,73.86,73.63,73.8,36100.0,57.1321,57.295,57.1166,57.2485,36100.0
2013-08-22 15:00:00,73.78,73.89,73.7,73.88,43400.0,57.233,57.3183,57.1709,57.3105,43400.0
2013-08-22 15:30:00,73.89,73.99,73.7,73.75,219800.0,57.3183,57.3959,57.1709,57.2097,219800.0
2013-08-23 09:30:00,73.81,74.0,73.55,73.68,109900.0,57.2562,57.4036,57.0545,57.1554,109900.0
2013-08-23 10:00:00,73.68,73.8,73.42,73.79,61200.0,57.1554,57.2485,56.9537,57.2407,61200.0
2013-08-23 10:30:00,73.76,74.11,73.62,74.08,94300.0,57.2174,57.489,57.1088,57.4657,94300.0
2013-08-23 11:00:00,74.09,74.43,74.09,74.32,82200.0,57.4734,57.7372,57.4734,57.6519,82200.0
2013-08-23 11:30:00,74.31,74.34,74.15,74.2,68800.0,57.6441,57.6674,57.52,57.5588,68800.0
2013-08-23 12:00:00,74.19,74.24,74.06,74.1,44900.0,57.551,57.5898,57.4502,57.4812,44900.0
2013-08-23 12:30:00,74.13,74.19,73.99,74.02,41800.0,57.5045,57.551,57.3959,57.4191,41800.0
2013-08-23 13:00:00,74.03,74.05,73.96,74.0,31800.0,57.4269,57.4424,57.3726,57.4036,31800.0
2013-08-23 13:30:00,73.99,74.2,73.97,74.13,51400.0,57.3959,57.5588,57.3803,57.5045,51400.0
2013-08-23 14:00:00,74.13,74.28,74.07,74.25,71400.0,57.5045,57.6208,57.4579,57.5976,71400.0
2013-08-23 14:30:00,74.25,74.35,74.24,74.3,86200.0,57.5976,57.6751,57.5898,57.6363,86200.0
2013-08-23 15:00:00,74.29,74.45,74.25,74.43,109800.0,57.6286,57.7527,57.5976,57.7372,109800.0
2013-08-23 15:30:00,74.44,74.49,74.31,74.46,274600.0,57.7449,57.7837,57.6441,57.7605,274600.0
2013-08-26 09:30:00,74.51,74.94,74.38,74.76,117300.0,57.7992,58.1328,57.6984,57.9932,117300.0
2013-08-26 10:00:00,74.75,74.85,74.68,74.73,119400.0,57.9854,58.063,57.9311,57.9699,119400.0
2013-08-26 10:30:00,74.73,74.83,74.73,74.78,101300.0,57.9699,58.0475,57.9699,58.0087,101300.0
2013-08-26 11:00:00,74.77,74.88,74.77,74.8,94500.0,58.0009,58.0863,58.0009,58.0242,94500.0
2013-08-26 11:30:00,74.81,75.0,74.79,74.84,66400.0,58.032,58.1793,58.0164,58.0552,66400.0
2013-08-26 12:00:00,74.84,74.89,74.68,74.71,86600.0,58.0552,58.094,57.9311,57.9544,86600.0
2013-08-26 12:30:00,74.7,74.83,74.7,74.78,47200.0,57.9466,58.0475,57.9466,58.0087,47200.0
2013-08-26 13:00:00,74.78,74.92,74.77,74.85,97200.0,58.0087,58.1173,58.0009,58.063,97200.0
2013-08-26 13:30:00,74.85,74.89,74.79,74.82,41100.0,58.063,58.094,58.0164,58.0397,41100.0
2013-08-26 14:00:00,74.82,74.9,74.8,74.87,100800.0,58.0397,58.1018,58.0242,58.0785,100800.0
2013-08-26 14:30:00,74.87,74.96,74.87,74.96,124400.0,58.0785,58.1483,58.0785,58.1483,124400.0
2013-08-26 15:00:00,74.95,74.95,74.68,74.79,279000.0,58.1406,58.1406,57.9311,58.0164,279000.0
2013-08-26 15:30:00,74.78,74.88,74.57,74.66,430400.0,58.0087,58.0863,57.8458,57.9156,430400.0
2013-08-27 09:30:00,73.74,73.92,73.4,73.63,208200.0,57.2019,57.3416,56.9382,57.1166,208200.0
2013-08-27 10:00:00,73.67,73.95,73.62,73.82,92100.0,57.1476,57.3648,57.1088,57.264,92100.0
2013-08-27 10:30:00,73.81,73.97,73.62,73.8,101500.0,57.2562,57.3803,57.1088,57.2485,101500.0
2013-08-27 11:00:00,73.78,73.85,73.57,73.68,99800.0,57.233,57.2873,57.0701,57.1554,99800.0
2013-08-27 11:30:00,73.69,73.7,73.4,73.49,80900.0,57.1631,57.1709,56.9382,57.008,80900.0
2013-08-27 12:00:00,73.48,73.57,73.37,73.38,82700.0,57.0002,57.0701,56.9149,56.9227,82700.0
2013-08-27 12:30:00,73.37,73.63,73.35,73.36,76900.0,56.9149,57.1166,56.8994,56.9072,76900.0
2013-08-27 13:00:00,73.38,73.38,73.11,73.23,63700.0,56.9227,56.9227,56.7132,56.8063,63700.0
2013-08-27 13:30:00,73.24,73.46,73.24,73.43,62200.0,56.8141,56.9847,56.8141,56.9615,62200.0
2013-08-27 14:00:00,73.42,73.42,73.14,73.21,107300.0,56.9537,56.9537,56.7365,56.7908,107300.0
2013-08-27 14:30:00,73.24,73.29,72.98,73.01,145300.0,56.8141,56.8529,56.6124,56.6357,145300.0
2013-08-27 15:00:00,73.0,73.08,72.82,72.97,96300.0,56.6279,56.69,56.4883,56.6046,96300.0
2013-08-27 15:30:00,72.96,73.02,72.83,72.89,238800.0,56.5969,56.6434,56.496,56.5426,238800.0
2013-08-28 09:30:00,72.9,72.9,72.17,72.69,106000.0,56.5503,56.5503,55.984,56.3874,106000.0
2013-08-28 10:00:00,72.65,72.7,72.33,72.54,73200.0,56.3564,56.3952,56.1082,56.2711,73200.0
2013-08-28 10:30:00,72.54,72.75,72.48,72.54,76900.0,56.2711,56.434,56.2245,56.2711,76900.0
2013-08-28 11:00:00,72.55,72.78,72.51,72.71,68200.0,56.2788,56.4572,56.2478,56.4029,68200.0
2013-08-28 11:30:00,72.71,72.82,72.62,72.78,54100.0,56.4029,56.4883,56.3331,56.4572,54100.0
2013-08-28 12:00:00,72.76,72.84,72.63,72.81,54700.0,56.4417,56.5038,56.3409,56.4805,54700.0
2013-08-28 12:30:00,72.82,72.98,72.81,72.86,48100.0,56.4883,56.6124,56.4805,56.5193,48100.0
2013-08-28 13:00:00,72.86,73.02,72.82,72.99,68200.0,56.5193,56.6434,56.4883,56.6201,68200.0
2013-08-28 13:30:00,73.03,73.23,72.96,73.23,51500.0,56.6512,56.8063,56.5969,56.8063,51500.0
2013-08-28 14:00:00,73.22,73.36,73.09,73.31,82300.0,56.7986,56.9072,56.6977,56.8684,82300.0
2013-08-28 14:30:00,73.31,73.34,73.05,73.19,71400.0,56.8684,56.8916,56.6667,56.7753,71400.0
2013-08-28 15:00:00,73.21,73.37,73.15,73.28,70900.0,56.7908,56.9149,56.7443,56.8451,70900.0
2013-08-28 15:30:00,73.29,73.32,73.06,73.08,142300.0,56.8529,56.8761,56.6744,56.69,142300.0
2013-08-29 09:30:00,72.89,73.01,72.57,72.71,68900.0,56.5426,56.6357,56.2943,56.4029,68900.0
2013-08-29 10:00:00,72.76,72.93,72.68,72.77,60400.0,56.4417,56.5736,56.3797,56.4495,60400.0
2013-08-29 10:30:00,72.77,73.18,72.72,72.97,87100.0,56.4495,56.7675,56.4107,56.6046,87100.0
2013-08-29 11:00:00,72.98,73.12,72.91,73.09,56400.0,56.6124,56.721,56.5581,56.6977,56400.0
2013-08-29 11:30:00,73.08,73.19,73.01,73.13,37000.0,56.69,56.7753,56.6357,56.7287,37000.0
2013-08-29 12:00:00,73.16,73.16,72.95,73.06,32500.0,56.752,56.752,56.5891,56.6744,32500.0
2013-08-29 12:30:00,73.05,73.08,72.91,73.04,25500.0,56.6667,56.69,56.5581,56.6589,25500.0
2013-08-29 13:00:00,73.05,73.13,72.9,72.96,31500.0,56.6667,56.7287,56.5503,56.5969,31500.0
2013-08-29 13:30:00,72.98,72.98,72.79,72.85,196500.0,56.6124,56.6124,56.465,56.5115,196500.0
2013-08-29 14:00:00,72.86,72.93,72.78,72.81,64100.0,56.5193,56.5736,56.4572,56.4805,64100.0
2013-08-29 14:30:00,72.79,73.08,72.79,73.04,79700.0,56.465,56.69,56.465,56.6589,79700.0
2013-08-29 15:00:00,73.04,73.05,72.81,72.82,75900.0,56.6589,56.6667,56.4805,56.4883,75900.0
2013-08-29 15:30:00,72.81,72.82,72.64,72.69,179500.0,56.4805,56.4883,56.3486,56.3874,179500.0
2013-08-30 09:30:00,72.95,72.98,72.25,72.4,136800.0,56.5891,56.6124,56.0461,56.1625,136800.0
2013-08-30 10:00:00,72.39,72.41,72.09,72.18,77500.0,56.1547,56.1702,55.922,55.9918,77500.0
2013-08-30 10:30:00,72.16,72.2,71.88,71.99,98000.0,55.9763,56.0073,55.7591,55.8444,98000.0
2013-08-30 11:00:00,71.99,72.2,71.9,72.1,69900.0,55.8444,56.0073,55.7746,55.9297,69900.0
2013-08-30 11:30:00,72.1,72.25,72.01,72.09,57600.0,55.9297,56.0461,55.8599,55.922,57600.0
2013-08-30 12:00:00,72.1,72.26,72.07,72.24,47500.0,55.9297,56.0539,55.9065,56.0383,47500.0
2013-08-30 12:30:00,72.24,72.24,71.98,72.0,82800.0,56.0383,56.0383,55.8367,55.8522,82800.0
2013-08-30 13:00:00,72.0,72.15,71.86,72.15,121400.0,55.8522,55.9685,55.7436,55.9685,121400.0
2013-08-30 13:30:00,72.17,72.34,72.09,72.11,37500.0,55.984,56.1159,55.922,55.9375,37500.0
2013-08-30 14:00:00,72.11,72.28,72.11,72.15,36100.0,55.9375,56.0694,55.9375,55.9685,36100.0
2013-08-30 14:30:00,72.14,72.25,72.12,72.15,50100.0,55.9608,56.0461,55.9453,55.9685,50100.0
2013-08-30 15:00:00,72.16,72.33,72.12,72.24,78800.0,55.9763,56.1082,55.9453,56.0383,78800.0
2013-08-30 15:30:00,72.23,72.23,71.94,72.12,247800.0,56.0306,56.0306,55.8056,55.9453,247800.0
2013-09-03 09:30:00,72.89,73.28,72.73,72.92,157700.0,56.5426,56.8451,56.4185,56.5658,157700.0
2013-09-03 10:00:00,72.94,73.2,72.7,73.02,100300.0,56.5814,56.783,56.3952,56.6434,100300.0
2013-09-03 10:30:00,73.02,73.38,72.75,72.78,144700.0,56.6434,56.9227,56.434,56.4572,144700.0
2013-09-03 11:00:00,72.8,72.85,72.31,72.32,91400.0,56.4728,56.5115,56.0926,56.1004,91400.0
2013-09-03 11:30:00,72.32,72.36,72.0,72.07,84500.0,56.1004,56.1314,55.8522,55.9065,84500.0
2013-09-03 12:00:00,72.08,72.24,72.03,72.16,53200.0,55.9142,56.0383,55.8754,55.9763,53200.0
2013-09-03 12:30:00,72.16,72.18,72.01,72.03,38900.0,55.9763,55.9918,55.8599,55.8754,38900.0
2013-09-03 13:00:00,72.03,72.2,71.88,72.18,53100.0,55.8754,56.0073,55.7591,55.9918,53100.0
2013-09-03 13:30:00,72.18,72.23,72.04,72.08,36800.0,55.9918,56.0306,55.8832,55.9142,36800.0
2013-09-03 14:00:00,72.1,72.41,72.1,72.3,64300.0,55.9297,56.1702,55.9297,56.0849,64300.0
2013-09-03 14:30:00,72.31,72.39,72.19,72.36,70500.0,56.0926,56.1547,55.9996,56.1314,70500.0
2013-09-03 15:00:00,72.36,72.55,72.36,72.43,89800.0,56.1314,56.2788,56.1314,56.1857,89800.0
2013-09-03 15:30:00,72.43,72.59,72.41,72.54,198200.0,56.1857,56.3098,56.1702,56.2711,198200.0
2013-09-04 09:30:00,72.64,73.66,72.64,73.57,115200.0,56.3486,57.1399,56.3486,57.0701,115200.0
2013-09-04 10:00:00,73.57,73.75,73.52,73.59,119600.0,57.0701,57.2097,57.0313,57.0856,119600.0
2013-09-04 10:30:00,73.63,73.72,73.5,73.61,95700.0,57.1166,57.1864,57.0158,57.1011,95700.0
2013-09-04 11:00:00,73.61,73.7,73.59,73.67,85200.0,57.1011,57.1709,57.0856,57.1476,85200.0
2013-09-04 11:30:00,73.67,73.89,73.63,73.89,70600.0,57.1476,57.3183,57.1166,57.3183,70600.0
2013-09-04 12:00:00,73.9,74.04,73.89,73.95,49300.0,57.326,57.4346,57.3183,57.3648,49300.0
2013-09-04 12:30:00,73.95,73.98,73.84,73.91,63000.0,57.3648,57.3881,57.2795,57.3338,63000.0
2013-09-04 13:00:00,73.91,74.16,73.9,74.15,78800.0,57.3338,57.5277,57.326,57.52,78800.0
2013-09-04 13:30:00,74.15,74.17,73.95,73.99,99600.0,57.52,57.5355,57.3648,57.3959,99600.0
2013-09-04 14:00:00,73.97,74.05,73.93,73.97,65500.0,57.3803,57.4424,57.3493,57.3803,65500.0
2013-09-04 14:30:00,73.96,74.07,73.92,74.0,64000.0,57.3726,57.4579,57.3416,57.4036,64000.0
2013-09-04 15:00:00,74.0,74.16,73.92,74.02,139500.0,57.4036,57.5277,57.3416,57.4191,139500.0
2013-09-04 15:30:00,74.02,74.08,73.87,73.94,256800.0,57.4191,57.4657,57.3028,57.3571,256800.0
2013-09-05 09:30:00,73.88,74.38,73.73,74.16,140800.0,57.3105,57.6984,57.1942,57.5277,140800.0
2013-09-05 10:00:00,74.16,74.42,74.11,74.25,46900.0,57.5277,57.7294,57.489,57.5976,46900.0
2013-09-05 10:30:00,74.23,74.25,73.88,73.91,72400.0,57.582,57.5976,57.3105,57.3338,72400.0
2013-09-05 11:00:00,73.91,74.15,73.91,74.09,49900.0,57.3338,57.52,57.3338,57.4734,49900.0
2013-09-05 11:30:00,74.09,74.29,74.09,74.18,64600.0,57.4734,57.6286,57.4734,57.5433,64600.0
2013-09-05 12:00:00,74.17,74.22,74.01,74.03,47700.0,57.5355,57.5743,57.4114,57.4269,47700.0
2013-09-05 12:30:00,74.03,74.07,73.99,74.05,54000.0,57.4269,57.4579,57.3959,57.4424,54000.0
2013-09-05 13:00:00,74.06,74.18,74.02,74.13,46700.0,57.4502,57.5433,57.4191,57.5045,46700.0
2013-09-05 13:30:00,74.13,74.18,74.06,74.1,83700.0,57.5045,57.5433,57.4502,57.4812,83700.0
2013-09-05 14:00:00,74.1,74.24,74.08,74.16,59900.0,57.4812,57.5898,57.4657,57.5277,59900.0
2013-09-05 14:30:00,74.16,74.27,74.13,74.22,77300.0,57.5277,57.6131,57.5045,57.5743,77300.0
2013-09-05 15:00:00,74.21,74.22,74.07,74.11,81200.0,57.5665,57.5743,57.4579,57.489,81200.0
2013-09-05 15:30:00,74.11,74.15,74.06,74.12,235700.0,57.489,57.52,57.4502,57.4967,235700.0
2013-09-06 09:30:00,74.22,74.56,73.73,74.06,177800.0,57.5743,57.838,57.1942,57.4502,177800.0
2013-09-06 10:00:00,74.1,74.35,73.83,74.35,86000.0,57.4812,57.6751,57.2717,57.6751,86000.0
2013-09-06 10:30:00,74.33,74.72,74.27,74.65,49000.0,57.6596,57.9621,57.6131,57.9078,49000.0
2013-09-06 11:00:00,74.66,74.76,74.61,74.7,46100.0,57.9156,57.9932,57.8768,57.9466,46100.0
2013-09-06 11:30:00,74.73,74.8,74.65,74.79,82000.0,57.9699,58.0242,57.9078,58.0164,82000.0
2013-09-06 12:00:00,74.78,74.89,74.72,74.85,145100.0,58.0087,58.094,57.9621,58.063,145100.0
2013-09-06 12:30:00,74.85,74.95,74.79,74.94,74900.0,58.063,58.1406,58.0164,58.1328,74900.0
2013-09-06 13:00:00,74.94,75.02,74.9,74.92,71800.0,58.1328,58.1949,58.1018,58.1173,71800.0
2013-09-06 13:30:00,74.89,75.24,74.88,75.16,81500.0,58.094,58.3655,58.0863,58.3035,81500.0
2013-09-06 14:00:00,75.16,75.33,75.05,75.13,86300.0,58.3035,58.4353,58.2181,58.2802,86300.0
2013-09-06 14:30:00,75.13,75.15,74.99,75.02,119500.0,58.2802,58.2957,58.1716,58.1949,119500.0
2013-09-06 15:00:00,75.02,75.07,74.69,74.75,122500.0,58.1949,58.2336,57.9389,57.9854,122500.0
2013-09-06 15:30:00,74.77,74.77,74.33,74.39,184200.0,58.0009,58.0009,57.6596,57.7062,184200.0
2013-09-09 09:30:00,74.75,75.1,74.67,75.01,90000.0,57.9854,58.2569,57.9234,58.1871,90000.0
2013-09-09 10:00:00,75.04,75.14,74.86,75.01,63200.0,58.2104,58.2879,58.0707,58.1871,63200.0
2013-09-09 10:30:00,74.98,75.02,74.57,74.58,62100.0,58.1638,58.1949,57.8458,57.8535,62100.0
2013-09-09 11:00:00,74.58,74.61,74.23,74.25,66000.0,57.8535,57.8768,57.582,57.5976,66000.0
2013-09-09 11:30:00,74.27,74.54,74.27,74.51,40500.0,57.6131,57.8225,57.6131,57.7992,40500.0
2013-09-09 12:00:00,74.5,74.73,74.48,74.67,80800.0,57.7915,57.9699,57.776,57.9234,80800.0
2013-09-09 12:30:00,74.67,74.76,74.6,74.68,38800.0,57.9234,57.9932,57.8691,57.9311,38800.0
2013-09-09 13:00:00,74.68,74.7,74.53,74.58,59700.0,57.9311,57.9466,57.8148,57.8535,59700.0
2013-09-09 13:30:00,74.58,74.87,74.56,74.87,37000.0,57.8535,58.0785,57.838,58.0785,37000.0
2013-09-09 14:00:00,74.88,75.0,74.79,74.87,76500.0,58.0863,58.1793,58.0164,58.0785,76500.0
2013-09-09 14:30:00,74.88,75.06,74.82,74.97,118300.0,58.0863,58.2259,58.0397,58.1561,118300.0
2013-09-09 15:00:00,74.97,75.07,74.88,75.04,134700.0,58.1561,58.2336,58.0863,58.2104,134700.0
2013-09-09 15:30:00,75.05,75.12,74.91,74.98,223500.0,58.2181,58.2724,58.1095,58.1638,223500.0
2013-09-10 09:30:00,75.46,75.83,75.46,75.7,156900.0,58.5362,58.8232,58.5362,58.7224,156900.0
2013-09-10 10:00:00,75.7,75.95,75.56,75.74,115100.0,58.7224,58.9163,58.6138,58.7534,115100.0
2013-09-10 10:30:00,75.73,76.0,75.72,75.97,123300.0,58.7456,58.9551,58.7379,58.9318,123300.0
2013-09-10 11:00:00,75.99,76.11,75.9,76.08,90200.0,58.9473,59.0404,58.8775,59.0171,90200.0
2013-09-10 11:30:00,76.07,76.08,75.92,75.92,102700.0,59.0094,59.0171,58.893,58.893,102700.0
2013-09-10 12:00:00,75.94,76.05,75.94,76.02,106000.0,58.9085,58.9939,58.9085,58.9706,106000.0
2013-09-10 12:30:00,76.01,76.2,75.99,76.2,64800.0,58.9628,59.1102,58.9473,59.1102,64800.0
2013-09-10 13:00:00,76.22,76.4,76.16,76.35,111900.0,59.1257,59.2654,59.0792,59.2266,111900.0
2013-09-10 13:30:00,76.35,76.37,76.13,76.17,106400.0,59.2266,59.2421,59.0559,59.0869,106400.0
2013-09-10 14:00:00,76.17,76.37,76.16,76.34,100000.0,59.0869,59.2421,59.0792,59.2188,100000.0
2013-09-10 14:30:00,76.36,76.38,76.25,76.35,105000.0,59.2343,59.2498,59.149,59.2266,105000.0
2013-09-10 15:00:00,76.33,76.45,76.33,76.42,123100.0,59.2111,59.3041,59.2111,59.2809,123100.0
2013-09-10 15:30:00,76.42,76.46,76.29,76.35,311800.0,59.2809,59.3119,59.18,59.2266,311800.0
2013-09-11 09:30:00,76.34,76.5,76.1,76.21,182800.0,59.2188,59.3429,59.0326,59.118,182800.0
2013-09-11 10:00:00,76.21,76.34,76.15,76.32,127600.0,59.118,59.2188,59.0714,59.2033,127600.0
2013-09-11 10:30:00,76.3,76.38,76.13,76.18,73800.0,59.1878,59.2498,59.0559,59.0947,73800.0
2013-09-11 11:00:00,76.19,76.25,76.02,76.02,115700.0,59.1025,59.149,58.9706,58.9706,115700.0
2013-09-11 11:30:00,76.02,76.25,75.99,76.11,100400.0,58.9706,59.149,58.9473,59.0404,100400.0
2013-09-11 12:00:00,76.09,76.1,75.92,75.94,87400.0,59.0249,59.0326,58.893,58.9085,87400.0
2013-09-11 12:30:00,75.94,75.97,75.7,75.72,126700.0,58.9085,58.9318,58.7224,58.7379,126700.0
2013-09-11 13:00:00,75.72,75.72,75.55,75.64,130600.0,58.7379,58.7379,58.606,58.6758,130600.0
2013-09-11 13:30:00,75.64,75.83,75.62,75.81,63800.0,58.6758,58.8232,58.6603,58.8077,63800.0
2013-09-11 14:00:00,75.81,75.97,75.79,75.92,58300.0,58.8077,58.9318,58.7922,58.893,58300.0
2013-09-11 14:30:00,75.91,75.95,75.82,75.94,87100.0,58.8853,58.9163,58.8154,58.9085,87100.0
2013-09-11 15:00:00,75.93,76.08,75.88,76.02,111700.0,58.9008,59.0171,58.862,58.9706,111700.0
2013-09-11 15:30:00,76.02,76.31,76.02,76.31,323000.0,58.9706,59.1955,58.9706,59.1955,323000.0
2013-09-12 09:30:00,76.36,76.4,75.72,75.87,63400.0,59.2343,59.2654,58.7379,58.8542,63400.0
2013-09-12 10:00:00,75.83,75.96,75.62,75.64,48800.0,58.8232,58.924,58.6603,58.6758,48800.0
2013-09-12 10:30:00,75.61,75.65,75.52,75.53,62600.0,58.6525,58.6836,58.5827,58.5905,62600.0
2013-09-12 11:00:00,75.52,75.57,75.27,75.47,42600.0,58.5827,58.6215,58.3888,58.5439,42600.0
2013-09-12 11:30:00,75.47,75.49,75.3,75.42,36400.0,58.5439,58.5595,58.4121,58.5051,36400.0
2013-09-12 12:00:00,75.41,75.45,75.33,75.4,38500.0,58.4974,58.5284,58.4353,58.4896,38500.0
2013-09-12 12:30:00,75.4,75.42,75.32,75.41,29700.0,58.4896,58.5051,58.4276,58.4974,29700.0
2013-09-12 13:00:00,75.39,75.46,75.37,75.41,31700.0,58.4819,58.5362,58.4664,58.4974,31700.0
2013-09-12 13:30:00,75.41,75.43,75.29,75.34,58100.0,58.4974,58.5129,58.4043,58.4431,58100.0
2013-09-12 14:00:00,75.36,75.52,75.33,75.49,40900.0,58.4586,58.5827,58.4353,58.5595,40900.0
2013-09-12 14:30:00,75.49,75.5,75.34,75.38,67400.0,58.5595,58.5672,58.4431,58.4741,67400.0
2013-09-12 15:00:00,75.39,75.51,75.36,75.51,78300.0,58.4819,58.575,58.4586,58.575,78300.0
2013-09-12 15:30:00,75.5,75.5,75.34,75.4,152100.0,58.5672,58.5672,58.4431,58.4896,152100.0
2013-09-13 09:30:00,75.4,75.72,75.38,75.5,86500.0,58.4896,58.7379,58.4741,58.5672,86500.0
2013-09-13 10:00:00,75.5,75.67,75.32,75.38,64100.0,58.5672,58.6991,58.4276,58.4741,64100.0
2013-09-13 10:30:00,75.37,75.53,75.27,75.53,86300.0,58.4664,58.5905,58.3888,58.5905,86300.0
2013-09-13 11:00:00,75.53,75.92,75.51,75.77,71800.0,58.5905,58.893,58.575,58.7767,71800.0
2013-09-13 11:30:00,75.76,75.94,75.75,75.84,41400.0,58.7689,58.9085,58.7611,58.831,41400.0
2013-09-13 12:00:00,75.85,75.94,75.8,75.86,33600.0,58.8387,58.9085,58.7999,58.8465,33600.0
2013-09-13 12:30:00,75.86,75.86,75.7,75.82,39700.0,58.8465,58.8465,58.7224,58.8154,39700.0
2013-09-13 13:00:00,75.8,75.86,75.78,75.85,26800.0,58.7999,58.8465,58.7844,58.8387,26800.0
2013-09-13 13:30:00,75.85,75.88,75.75,75.77,44100.0,58.8387,58.862,58.7611,58.7767,44100.0
2013-09-13 14:00:00,75.77,75.82,75.7,75.76,43500.0,58.7767,58.8154,58.7224,58.7689,43500.0
2013-09-13 14:30:00,75.76,75.86,75.74,75.83,33700.0,58.7689,58.8465,58.7534,58.8232,33700.0
2013-09-13 15:00:00,75.83,75.84,75.69,75.69,45400.0,58.8232,58.831,58.7146,58.7146,45400.0
2013-09-13 15:30:00,75.69,75.72,75.56,75.63,171400.0,58.7146,58.7379,58.6138,58.6681,171400.0
2013-09-16 09:30:00,76.56,76.83,76.34,76.5,181400.0,59.3895,59.5989,59.2188,59.3429,181400.0
2013-09-16 10:00:00,76.5,76.79,76.47,76.59,140600.0,59.3429,59.5679,59.3197,59.4127,140600.0
2013-09-16 10:30:00,76.59,76.62,76.47,76.52,61200.0,59.4127,59.436,59.3197,59.3584,61200.0
2013-09-16 11:00:00,76.53,76.74,76.52,76.71,54700.0,59.3662,59.5291,59.3584,59.5058,54700.0
2013-09-16 11:30:00,76.71,76.83,76.64,76.8,94900.0,59.5058,59.5989,59.4515,59.5756,94900.0
2013-09-16 12:00:00,76.8,76.89,76.75,76.75,59300.0,59.5756,59.6455,59.5369,59.5369,59300.0
2013-09-16 12:30:00,76.76,76.82,76.69,76.76,61300.0,59.5446,59.5912,59.4903,59.5446,61300.0
2013-09-16 13:00:00,76.75,76.9,76.73,76.87,68700.0,59.5369,59.6532,59.5213,59.63,68700.0
2013-09-16 13:30:00,76.87,76.92,76.73,76.73,88900.0,59.63,59.6687,59.5213,59.5213,88900.0
2013-09-16 14:00:00,76.76,76.81,76.49,76.61,250600.0,59.5446,59.5834,59.3352,59.4283,250600.0
2013-09-16 14:30:00,76.62,76.68,76.57,76.6,392100.0,59.436,59.4826,59.3972,59.4205,392100.0
2013-09-16 15:00:00,76.61,76.66,76.45,76.46,149200.0,59.4283,59.467,59.3041,59.3119,149200.0
2013-09-16 15:30:00,76.46,76.54,76.31,76.44,241000.0,59.3119,59.374,59.1955,59.2964,241000.0
2013-09-17 09:30:00,76.34,76.43,76.06,76.15,164300.0,59.2188,59.2886,59.0016,59.0714,164300.0
2013-09-17 10:00:00,76.15,76.15,75.91,75.97,142400.0,59.0714,59.0714,58.8853,58.9318,142400.0
2013-09-17 10:30:00,75.98,76.29,75.91,76.27,127400.0,58.9396,59.18,58.8853,59.1645,127400.0
2013-09-17 11:00:00,76.25,76.5,76.23,76.45,152100.0,59.149,59.3429,59.1335,59.3041,152100.0
2013-09-17 11:30:00,76.45,76.74,76.37,76.66,65000.0,59.3041,59.5291,59.2421,59.467,65000.0
2013-09-17 12:00:00,76.67,76.75,76.64,76.69,58400.0,59.4748,59.5369,59.4515,59.4903,58400.0
2013-09-17 12:30:00,76.67,76.82,76.62,76.82,54300.0,59.4748,59.5912,59.436,59.5912,54300.0
2013-09-17 13:00:00,76.83,76.83,76.55,76.66,60600.0,59.5989,59.5989,59.3817,59.467,60600.0
2013-09-17 13:30:00,76.67,76.8,76.66,76.8,57100.0,59.4748,59.5756,59.467,59.5756,57100.0
2013-09-17 14:00:00,76.79,76.82,76.66,76.73,42600.0,59.5679,59.5912,59.467,59.5213,42600.0
2013-09-17 14:30:00,76.73,76.78,76.68,76.75,60300.0,59.5213,59.5601,59.4826,59.5369,60300.0
2013-09-17 15:00:00,76.75,76.92,76.73,76.92,101800.0,59.5369,59.6687,59.5213,59.6687,101800.0
2013-09-17 15:30:00,76.92,76.92,76.79,76.87,201300.0,59.6687,59.6687,59.5679,59.63,201300.0
2013-09-18 09:30:00,76.91,76.92,76.49,76.59,196700.0,59.661,59.6687,59.3352,59.4127,196700.0
2013-09-18 10:00:00,76.59,76.91,76.51,76.58,85400.0,59.4127,59.661,59.3507,59.405,85400.0
2013-09-18 10:30:00,76.6,76.9,76.49,76.88,117400.0,59.4205,59.6532,59.3352,59.6377,117400.0
2013-09-18 11:00:00,76.9,77.0,76.88,76.98,57000.0,59.6532,59.7308,59.6377,59.7153,57000.0
2013-09-18 11:30:00,76.98,77.05,76.92,76.96,69000.0,59.7153,59.7696,59.6687,59.6998,69000.0
2013-09-18 12:00:00,76.99,77.03,76.89,76.98,45200.0,59.723,59.7541,59.6455,59.7153,45200.0
2013-09-18 12:30:00,76.98,77.19,76.96,77.01,58200.0,59.7153,59.8782,59.6998,59.7386,58200.0
2013-09-18 13:00:00,77.01,77.18,76.95,76.98,100900.0,59.7386,59.8704,59.692,59.7153,100900.0
2013-09-18 13:30:00,76.96,77.03,76.88,76.9,68600.0,59.6998,59.7541,59.6377,59.6532,68600.0
2013-09-18 14:00:00,76.92,77.81,76.92,77.58,215500.0,59.6687,60.3591,59.6687,60.1807,215500.0
2013-09-18 14:30:00,77.58,78.0,77.57,77.99,99000.0,60.1807,60.5065,60.173,60.4988,99000.0
2013-09-18 15:00:00,77.98,78.14,77.82,77.85,135400.0,60.491,60.6151,60.3669,60.3902,135400.0
2013-09-18 15:30:00,77.85,77.99,77.7,77.8,240100.0,60.3902,60.4988,60.2738,60.3514,240100.0
2013-09-19 09:30:00,77.92,78.37,77.84,78.36,131800.0,60.4445,60.7935,60.3824,60.7858,131800.0
2013-09-19 10:00:00,78.33,78.43,78.15,78.27,93200.0,60.7625,60.8401,60.6229,60.716,93200.0
2013-09-19 10:30:00,78.24,78.46,78.24,78.41,75300.0,60.6927,60.8634,60.6927,60.8246,75300.0
2013-09-19 11:00:00,78.4,78.5,78.23,78.29,154500.0,60.8168,60.8944,60.6849,60.7315,154500.0
2013-09-19 11:30:00,78.3,78.33,78.07,78.23,60800.0,60.7392,60.7625,60.5608,60.6849,60800.0
2013-09-19 12:00:00,78.23,78.29,78.08,78.23,38700.0,60.6849,60.7315,60.5686,60.6849,38700.0
2013-09-19 12:30:00,78.21,78.28,78.19,78.22,37400.0,60.6694,60.7237,60.6539,60.6772,37400.0
2013-09-19 13:00:00,78.21,78.23,78.1,78.15,31100.0,60.6694,60.6849,60.5841,60.6229,31100.0
2013-09-19 13:30:00,78.14,78.18,78.0,78.12,66200.0,60.6151,60.6461,60.5065,60.5996,66200.0
2013-09-19 14:00:00,78.12,78.29,78.12,78.24,77800.0,60.5996,60.7315,60.5996,60.6927,77800.0
2013-09-19 14:30:00,78.23,78.32,78.2,78.29,64600.0,60.6849,60.7548,60.6617,60.7315,64600.0
2013-09-19 15:00:00,78.29,78.33,78.22,78.29,63700.0,60.7315,60.7625,60.6772,60.7315,63700.0
2013-09-19 15:30:00,78.3,78.31,78.15,78.18,179700.0,60.7392,60.747,60.6229,60.6461,179700.0
2013-09-20 09:30:00,78.41,78.82,78.24,78.46,381200.0,60.8246,61.1426,60.6927,60.8634,381200.0
2013-09-20 10:00:00,78.49,78.51,78.21,78.31,82700.0,60.8866,60.9021,60.6694,60.747,82700.0
2013-09-20 10:30:00,78.3,78.6,78.26,78.5,58100.0,60.7392,60.972,60.7082,60.8944,58100.0
2013-09-20 11:00:00,78.51,78.51,78.28,78.3,46300.0,60.9021,60.9021,60.7237,60.7392,46300.0
2013-09-20 11:30:00,78.32,78.41,78.17,78.2,42200.0,60.7548,60.8246,60.6384,60.6617,42200.0
2013-09-20 12:00:00,78.2,78.3,78.18,78.19,32400.0,60.6617,60.7392,60.6461,60.6539,32400.0
2013-09-20 12:30:00,78.18,78.2,78.06,78.19,65900.0,60.6461,60.6617,60.5531,60.6539,65900.0
2013-09-20 13:00:00,78.19,78.29,78.08,78.1,84600.0,60.6539,60.7315,60.5686,60.5841,84600.0
2013-09-20 13:30:00,78.1,78.17,78.07,78.09,97300.0,60.5841,60.6384,60.5608,60.5763,97300.0
2013-09-20 14:00:00,78.09,78.09,77.77,77.92,75000.0,60.5763,60.5763,60.3281,60.4445,75000.0
2013-09-20 14:30:00,77.92,78.08,77.86,77.95,43600.0,60.4445,60.5686,60.3979,60.4677,43600.0
2013-09-20 15:00:00,77.94,78.0,77.59,77.6,83500.0,60.46,60.5065,60.1885,60.1962,83500.0
2013-09-20 15:30:00,77.6,77.78,77.52,77.69,200400.0,60.1962,60.3359,60.1342,60.266,200400.0
2013-09-23 09:30:00,77.4,78.03,77.37,77.78,172100.0,60.0411,60.5298,60.0178,60.3359,172100.0
2013-09-23 10:00:00,77.8,78.02,77.71,77.76,78400.0,60.3514,60.522,60.2816,60.3203,78400.0
2013-09-23 10:30:00,77.75,77.86,77.45,77.48,57800.0,60.3126,60.3979,60.0799,60.1031,57800.0
2013-09-23 11:00:00,77.48,77.62,77.43,77.59,84400.0,60.1031,60.2117,60.0644,60.1885,84400.0
2013-09-23 11:30:00,77.58,77.76,77.58,77.69,60400.0,60.1807,60.3203,60.1807,60.266,60400.0
2013-09-23 12:00:00,77.7,77.97,77.69,77.94,65100.0,60.2738,60.4832,60.266,60.46,65100.0
2013-09-23 12:30:00,77.93,78.0,77.79,77.98,67900.0,60.4522,60.5065,60.3436,60.491,67900.0
2013-09-23 13:00:00,78.0,78.13,77.9,78.08,66400.0,60.5065,60.6074,60.4289,60.5686,66400.0
2013-09-23 13:30:00,78.08,78.21,77.99,78.06,74300.0,60.5686,60.6694,60.4988,60.5531,74300.0
2013-09-23 14:00:00,78.06,78.12,77.79,77.88,72400.0,60.5531,60.5996,60.3436,60.4134,72400.0
2013-09-23 14:30:00,77.87,78.05,77.86,78.01,68600.0,60.4057,60.5453,60.3979,60.5143,68600.0
2013-09-23 15:00:00,78.02,78.16,77.95,78.04,142900.0,60.522,60.6306,60.4677,60.5375,142900.0
2013-09-23 15:30:00,78.04,78.19,78.0,78.08,288700.0,60.5375,60.6539,60.5065,60.5686,288700.0
2013-09-24 09:30:00,78.05,78.15,77.55,77.62,142800.0,60.5453,60.6229,60.1574,60.2117,142800.0
2013-09-24 10:00:00,77.62,77.68,77.43,77.65,122500.0,60.2117,60.2583,60.0644,60.235,122500.0
2013-09-24 10:30:00,77.67,78.16,77.62,78.16,135000.0,60.2505,60.6306,60.2117,60.6306,135000.0
2013-09-24 11:00:00,78.14,78.39,78.14,78.23,95000.0,60.6151,60.8091,60.6151,60.6849,95000.0
2013-09-24 11:30:00,78.24,78.29,78.13,78.28,75800.0,60.6927,60.7315,60.6074,60.7237,75800.0
2013-09-24 12:00:00,78.29,78.53,78.19,78.5,80100.0,60.7315,60.9177,60.6539,60.8944,80100.0
2013-09-24 12:30:00,78.52,78.55,78.37,78.4,54400.0,60.9099,60.9332,60.7935,60.8168,54400.0
2013-09-24 13:00:00,78.4,78.53,78.39,78.41,101800.0,60.8168,60.9177,60.8091,60.8246,101800.0
2013-09-24 13:30:00,78.41,78.84,78.39,78.77,126900.0,60.8246,61.1581,60.8091,61.1038,126900.0
2013-09-24 14:00:00,78.76,78.88,78.68,78.78,107000.0,61.0961,61.1892,61.034,61.1116,107000.0
2013-09-24 14:30:00,78.78,78.78,78.61,78.66,92700.0,61.1116,61.1116,60.9797,61.0185,92700.0
2013-09-24 15:00:00,78.67,78.87,78.53,78.74,187800.0,61.0263,61.1814,60.9177,61.0806,187800.0
2013-09-24 15:30:00,78.74,78.74,78.26,78.29,375600.0,61.0806,61.0806,60.7082,60.7315,375600.0
2013-09-25 09:30:00,78.49,78.69,77.96,78.31,113800.0,60.8866,61.0418,60.4755,60.747,113800.0
2013-09-25 10:00:00,78.25,78.6,78.24,78.6,137800.0,60.7005,60.972,60.6927,60.972,137800.0
2013-09-25 10:30:00,78.58,78.91,78.48,78.73,114400.0,60.9564,61.2124,60.8789,61.0728,114400.0
2013-09-25 11:00:00,78.74,78.88,78.57,78.72,109000.0,61.0806,61.1892,60.9487,61.065,109000.0
2013-09-25 11:30:00,78.73,78.87,78.73,78.78,98700.0,61.0728,61.1814,61.0728,61.1116,98700.0
2013-09-25 12:00:00,78.78,78.82,78.54,78.73,112700.0,61.1116,61.1426,60.9254,61.0728,112700.0
2013-09-25 12:30:00,78.73,78.78,78.65,78.65,64400.0,61.0728,61.1116,61.0107,61.0107,64400.0
2013-09-25 13:00:00,78.66,78.7,78.42,78.43,60500.0,61.0185,61.0495,60.8323,60.8401,60500.0
2013-09-25 13:30:00,78.42,78.42,77.6,77.85,253300.0,60.8323,60.8323,60.1962,60.3902,253300.0
2013-09-25 14:00:00,77.85,78.04,77.84,77.99,145200.0,60.3902,60.5375,60.3824,60.4988,145200.0
2013-09-25 14:30:00,77.99,77.99,77.79,77.81,82700.0,60.4988,60.4988,60.3436,60.3591,82700.0
2013-09-25 15:00:00,77.81,78.02,77.73,77.77,156400.0,60.3591,60.522,60.2971,60.3281,156400.0
2013-09-25 15:30:00,77.77,77.92,77.74,77.87,282300.0,60.3281,60.4445,60.3048,60.4057,282300.0
2013-09-26 09:30:00,77.98,78.4,77.9,77.99,129600.0,60.491,60.8168,60.4289,60.4988,129600.0
2013-09-26 10:00:00,77.96,78.18,77.88,78.09,53200.0,60.4755,60.6461,60.4134,60.5763,53200.0
2013-09-26 10:30:00,78.09,78.14,77.71,77.92,73200.0,60.5763,60.6151,60.2816,60.4445,73200.0
2013-09-26 11:00:00,77.93,77.93,77.61,77.82,61100.0,60.4522,60.4522,60.204,60.3669,61100.0
2013-09-26 11:30:00,77.82,78.07,77.8,78.06,44600.0,60.3669,60.5608,60.3514,60.5531,44600.0
2013-09-26 12:00:00,78.06,78.11,77.95,78.05,40300.0,60.5531,60.5918,60.4677,60.5453,40300.0
2013-09-26 12:30:00,78.05,78.09,77.95,78.03,47600.0,60.5453,60.5763,60.4677,60.5298,47600.0
2013-09-26 13:00:00,78.06,78.16,77.97,78.12,42700.0,60.5531,60.6306,60.4832,60.5996,42700.0
2013-09-26 13:30:00,78.12,78.15,77.99,78.07,77900.0,60.5996,60.6229,60.4988,60.5608,77900.0
2013-09-26 14:00:00,78.06,78.13,78.01,78.05,95100.0,60.5531,60.6074,60.5143,60.5453,95100.0
2013-09-26 14:30:00,78.05,78.05,77.9,78.01,107300.0,60.5453,60.5453,60.4289,60.5143,107300.0
2013-09-26 15:00:00,78.0,78.18,77.96,78.14,114600.0,60.5065,60.6461,60.4755,60.6151,114600.0
2013-09-26 15:30:00,78.14,78.32,78.1,78.31,168100.0,60.6151,60.7548,60.5841,60.747,168100.0
2013-09-27 09:30:00,78.09,78.35,77.54,77.66,134800.0,60.5763,60.778,60.1497,60.2428,134800.0
2013-09-27 10:00:00,77.62,77.64,77.42,77.53,59000.0,60.2117,60.2273,60.0566,60.1419,59000.0
2013-09-27 10:30:00,77.51,77.62,77.45,77.54,61800.0,60.1264,60.2117,60.0799,60.1497,61800.0
2013-09-27 11:00:00,77.55,77.58,77.29,77.41,63000.0,60.1574,60.1807,59.9558,60.0488,63000.0
2013-09-27 11:30:00,77.42,77.53,77.31,77.46,78100.0,60.0566,60.1419,59.9713,60.0876,78100.0
2013-09-27 12:00:00,77.47,77.61,77.46,77.53,32700.0,60.0954,60.204,60.0876,60.1419,32700.0
2013-09-27 12:30:00,77.52,77.61,77.41,77.56,23900.0,60.1342,60.204,60.0488,60.1652,23900.0
2013-09-27 13:00:00,77.55,77.7,77.53,77.64,36500.0,60.1574,60.2738,60.1419,60.2273,36500.0
2013-09-27 13:30:00,77.63,77.68,77.56,77.57,38400.0,60.2195,60.2583,60.1652,60.173,38400.0
2013-09-27 14:00:00,77.58,77.62,77.52,77.58,47300.0,60.1807,60.2117,60.1342,60.1807,47300.0
2013-09-27 14:30:00,77.6,77.71,77.49,77.61,61300.0,60.1962,60.2816,60.1109,60.204,61300.0
2013-09-27 15:00:00,77.62,77.71,77.6,77.65,69000.0,60.2117,60.2816,60.1962,60.235,69000.0
2013-09-27 15:30:00,77.67,77.87,77.65,77.79,246900.0,60.2505,60.4057,60.235,60.3436,246900.0
2013-09-30 09:30:00,77.03,77.74,76.89,77.39,126200.0,59.7541,60.3048,59.6455,60.0333,126200.0
2013-09-30 10:00:00,77.41,77.56,77.3,77.55,74400.0,60.0488,60.1652,59.9635,60.1574,74400.0
2013-09-30 10:30:00,77.57,77.58,77.41,77.46,96400.0,60.173,60.1807,60.0488,60.0876,96400.0
2013-09-30 11:00:00,77.47,77.52,77.34,77.38,90600.0,60.0954,60.1342,59.9945,60.0256,90600.0
2013-09-30 11:30:00,77.39,77.4,77.25,77.31,55900.0,60.0333,60.0411,59.9247,59.9713,55900.0
2013-09-30 12:00:00,77.31,77.32,77.17,77.28,54000.0,59.9713,59.979,59.8627,59.948,54000.0
2013-09-30 12:30:00,77.31,77.32,77.2,77.23,39100.0,59.9713,59.979,59.8859,59.9092,39100.0
2013-09-30 13:00:00,77.23,77.38,77.21,77.26,103000.0,59.9092,60.0256,59.8937,59.9325,103000.0
2013-09-30 13:30:00,77.28,77.4,77.23,77.28,87700.0,59.948,60.0411,59.9092,59.948,87700.0
2013-09-30 14:00:00,77.3,77.4,77.28,77.36,68500.0,59.9635,60.0411,59.948,60.0101,68500.0
2013-09-30 14:30:00,77.37,77.4,77.3,77.36,135200.0,60.0178,60.0411,59.9635,60.0101,135200.0
2013-09-30 15:00:00,77.35,77.36,77.17,77.28,207400.0,60.0023,60.0101,59.8627,59.948,207400.0
2013-09-30 15:30:00,77.29,77.41,77.1,77.35,576300.0,59.9558,60.0488,59.8084,60.0023,576300.0
2013-10-01 09:30:00,77.37,77.92,77.22,77.92,83700.0,60.0178,60.4445,59.9015,60.4445,83700.0
2013-10-01 10:00:00,77.92,78.13,77.84,78.04,123500.0,60.4445,60.6074,60.3824,60.5375,123500.0
2013-10-01 10:30:00,78.04,78.39,78.02,78.28,135100.0,60.5375,60.8091,60.522,60.7237,135100.0
2013-10-01 11:00:00,78.29,78.52,78.29,78.42,65800.0,60.7315,60.9099,60.7315,60.8323,65800.0
2013-10-01 11:30:00,78.42,78.72,78.39,78.72,142900.0,60.8323,61.065,60.8091,61.065,142900.0
2013-10-01 12:00:00,78.71,78.77,78.38,78.44,135700.0,61.0573,61.1038,60.8013,60.8478,135700.0
2013-10-01 12:30:00,78.42,78.47,78.33,78.43,64900.0,60.8323,60.8711,60.7625,60.8401,64900.0
2013-10-01 13:00:00,78.43,78.65,78.41,78.56,77600.0,60.8401,61.0107,60.8246,60.9409,77600.0
2013-10-01 13:30:00,78.55,78.6,78.45,78.47,63100.0,60.9332,60.972,60.8556,60.8711,63100.0
2013-10-01 14:00:00,78.47,78.51,78.34,78.38,66800.0,60.8711,60.9021,60.7703,60.8013,66800.0
2013-10-01 14:30:00,78.37,78.37,78.24,78.34,91000.0,60.7935,60.7935,60.6927,60.7703,91000.0
2013-10-01 15:00:00,78.33,78.34,78.05,78.07,196100.0,60.7625,60.7703,60.5453,60.5608,196100.0
2013-10-01 15:30:00,78.06,78.25,77.98,78.23,342300.0,60.5531,60.7005,60.491,60.6849,342300.0
2013-10-02 09:30:00,77.9,78.22,77.77,77.81,213900.0,60.4289,60.6772,60.3281,60.3591,213900.0
2013-10-02 10:00:00,77.79,77.88,77.56,77.81,131900.0,60.3436,60.4134,60.1652,60.3591,131900.0
2013-10-02 10:30:00,77.82,77.9,77.62,77.81,130900.0,60.3669,60.4289,60.2117,60.3591,130900.0
2013-10-02 11:00:00,77.83,78.11,77.74,78.08,91200.0,60.3746,60.5918,60.3048,60.5686,91200.0
2013-10-02 11:30:00,78.08,78.4,78.06,78.36,112200.0,60.5686,60.8168,60.5531,60.7858,112200.0
2013-10-02 12:00:00,78.36,78.36,78.11,78.2,61900.0,60.7858,60.7858,60.5918,60.6617,61900.0
2013-10-02 12:30:00,78.22,78.28,78.15,78.28,59700.0,60.6772,60.7237,60.6229,60.7237,59700.0
2013-10-02 13:00:00,78.28,78.51,78.28,78.45,80500.0,60.7237,60.9021,60.7237,60.8556,80500.0
2013-10-02 13:30:00,78.44,78.48,78.38,78.42,65200.0,60.8478,60.8789,60.8013,60.8323,65200.0
2013-10-02 14:00:00,78.43,78.48,78.25,78.28,120600.0,60.8401,60.8789,60.7005,60.7237,120600.0
2013-10-02 14:30:00,78.27,78.28,78.06,78.16,99700.0,60.716,60.7237,60.5531,60.6306,99700.0
2013-10-02 15:00:00,78.15,78.26,78.12,78.19,92200.0,60.6229,60.7082,60.5996,60.6539,92200.0
2013-10-02 15:30:00,78.19,78.54,78.19,78.51,242200.0,60.6539,60.9254,60.6539,60.9021,242200.0
2013-10-03 09:30:00,78.35,78.4,77.4,77.5,313700.0,60.778,60.8168,60.0411,60.1187,313700.0
2013-10-03 10:00:00,77.48,77.5,77.17,77.27,176800.0,60.1031,60.1187,59.8627,59.9402,176800.0
2013-10-03 10:30:00,77.26,77.26,76.93,77.05,225100.0,59.9325,59.9325,59.6765,59.7696,225100.0
2013-10-03 11:00:00,77.04,77.13,76.75,76.78,136200.0,59.7618,59.8316,59.5369,59.5601,136200.0
2013-10-03 11:30:00,76.78,76.97,76.63,76.71,111600.0,59.5601,59.7075,59.4438,59.5058,111600.0
2013-10-03 12:00:00,76.71,76.85,76.59,76.85,98900.0,59.5058,59.6144,59.4127,59.6144,98900.0
2013-10-03 12:30:00,76.85,77.13,76.85,77.1,70000.0,59.6144,59.8316,59.6144,59.8084,70000.0
2013-10-03 13:00:00,77.1,77.31,77.0,77.26,64000.0,59.8084,59.9713,59.7308,59.9325,64000.0
2013-10-03 13:30:00,77.28,77.34,77.17,77.31,62500.0,59.948,59.9945,59.8627,59.9713,62500.0
2013-10-03 14:00:00,77.3,77.34,77.01,77.33,99700.0,59.9635,59.9945,59.7386,59.9868,99700.0
2013-10-03 14:30:00,77.35,77.35,77.17,77.17,88000.0,60.0023,60.0023,59.8627,59.8627,88000.0
2013-10-03 15:00:00,77.16,77.25,77.08,77.25,166000.0,59.8549,59.9247,59.7929,59.9247,166000.0
2013-10-03 15:30:00,77.23,77.38,77.2,77.35,522800.0,59.9092,60.0256,59.8859,60.0023,522800.0
2013-10-04 09:30:00,77.11,77.12,76.4,76.95,687000.0,59.8161,59.8239,59.2654,59.692,687000.0
2013-10-04 10:00:00,76.98,77.08,76.84,77.0,89100.0,59.7153,59.7929,59.6067,59.7308,89100.0
2013-10-04 10:30:00,77.0,77.05,76.75,77.0,111400.0,59.7308,59.7696,59.5369,59.7308,111400.0
2013-10-04 11:00:00,77.0,77.04,76.88,76.96,87000.0,59.7308,59.7618,59.6377,59.6998,87000.0
2013-10-04 11:30:00,76.98,77.11,76.94,77.05,167500.0,59.7153,59.8161,59.6843,59.7696,167500.0
2013-10-04 12:00:00,77.06,77.36,77.02,77.32,60600.0,59.7773,60.0101,59.7463,59.979,60600.0
2013-10-04 12:30:00,77.33,77.49,77.29,77.29,74700.0,59.9868,60.1109,59.9558,59.9558,74700.0
2013-10-04 13:00:00,77.3,77.39,77.21,77.38,100800.0,59.9635,60.0333,59.8937,60.0256,100800.0
2013-10-04 13:30:00,77.38,77.42,77.25,77.28,67500.0,60.0256,60.0566,59.9247,59.948,67500.0
2013-10-04 14:00:00,77.29,77.43,77.21,77.41,74800.0,59.9558,60.0644,59.8937,60.0488,74800.0
2013-10-04 14:30:00,77.41,77.45,77.3,77.44,98400.0,60.0488,60.0799,59.9635,60.0721,98400.0
2013-10-04 15:00:00,77.44,77.57,77.4,77.55,116800.0,60.0721,60.173,60.0411,60.1574,116800.0
2013-10-04 15:30:00,77.55,77.58,77.44,77.51,194900.0,60.1574,60.1807,60.0721,60.1264,194900.0
2013-10-07 09:30:00,76.91,76.96,76.5,76.67,179000.0,59.661,59.6998,59.3429,59.4748,179000.0
2013-10-07 10:00:00,76.71,77.07,76.56,77.05,69600.0,59.5058,59.7851,59.3895,59.7696,69600.0
2013-10-07 10:30:00,77.05,77.2,76.96,77.02,45200.0,59.7696,59.8859,59.6998,59.7463,45200.0
2013-10-07 11:00:00,77.02,77.15,76.95,77.04,40900.0,59.7463,59.8472,59.692,59.7618,40900.0
2013-10-07 11:30:00,76.99,77.28,76.97,77.28,50800.0,59.723,59.948,59.7075,59.948,50800.0
2013-10-07 12:00:00,77.26,77.29,77.15,77.21,38400.0,59.9325,59.9558,59.8472,59.8937,38400.0
2013-10-07 12:30:00,77.21,77.22,77.11,77.2,45800.0,59.8937,59.9015,59.8161,59.8859,45800.0
2013-10-07 13:00:00,77.21,77.31,77.17,77.26,44700.0,59.8937,59.9713,59.8627,59.9325,44700.0
2013-10-07 13:30:00,77.27,77.4,77.16,77.4,72200.0,59.9402,60.0411,59.8549,60.0411,72200.0
2013-10-07 14:00:00,77.42,77.52,77.33,77.48,46300.0,60.0566,60.1342,59.9868,60.1031,46300.0
2013-10-07 14:30:00,77.49,77.58,77.42,77.56,60300.0,60.1109,60.1807,60.0566,60.1652,60300.0
2013-10-07 15:00:00,77.57,77.6,77.18,77.25,180200.0,60.173,60.1962,59.8704,59.9247,180200.0
2013-10-07 15:30:00,77.24,77.25,76.82,76.83,488300.0,59.917,59.9247,59.5912,59.5989,488300.0
2013-10-08 09:30:00,76.81,77.0,76.55,77.0,188800.0,59.5834,59.7308,59.3817,59.7308,188800.0
2013-10-08 10:00:00,77.04,77.04,76.72,76.78,171700.0,59.7618,59.7618,59.5136,59.5601,171700.0
2013-10-08 10:30:00,76.77,76.87,76.44,76.52,137900.0,59.5524,59.63,59.2964,59.3584,137900.0
2013-10-08 11:00:00,76.52,76.64,76.37,76.59,144800.0,59.3584,59.4515,59.2421,59.4127,144800.0
2013-10-08 11:30:00,76.57,76.58,76.21,76.4,105000.0,59.3972,59.405,59.118,59.2654,105000.0
2013-10-08 12:00:00,76.4,76.4,76.18,76.25,82900.0,59.2654,59.2654,59.0947,59.149,82900.0
2013-10-08 12:30:00,76.24,76.48,76.09,76.47,108600.0,59.1412,59.3274,59.0249,59.3197,108600.0
2013-10-08 13:00:00,76.48,76.48,76.13,76.3,67000.0,59.3274,59.3274,59.0559,59.1878,67000.0
2013-10-08 13:30:00,76.29,76.45,76.2,76.35,68700.0,59.18,59.3041,59.1102,59.2266,68700.0
2013-10-08 14:00:00,76.36,76.49,76.2,76.43,77900.0,59.2343,59.3352,59.1102,59.2886,77900.0
2013-10-08 14:30:00,76.42,76.47,76.28,76.41,73900.0,59.2809,59.3197,59.1723,59.2731,73900.0
2013-10-08 15:00:00,76.4,76.57,76.38,76.51,130700.0,59.2654,59.3972,59.2498,59.3507,130700.0
2013-10-08 15:30:00,76.5,76.55,76.24,76.28,532600.0,59.3429,59.3817,59.1412,59.1723,532600.0
2013-10-09 09:30:00,76.33,76.62,76.26,76.59,177200.0,59.2111,59.436,59.1568,59.4127,177200.0
2013-10-09 10:00:00,76.57,76.95,76.38,76.77,110200.0,59.3972,59.692,59.2498,59.5524,110200.0
2013-10-09 10:30:00,76.78,76.81,76.39,76.42,80400.0,59.5601,59.5834,59.2576,59.2809,80400.0
2013-10-09 11:00:00,76.39,76.56,76.2,76.32,88500.0,59.2576,59.3895,59.1102,59.2033,88500.0
2013-10-09 11:30:00,76.33,76.52,76.28,76.52,82500.0,59.2111,59.3584,59.1723,59.3584,82500.0
2013-10-09 12:00:00,76.52,76.57,76.43,76.49,57500.0,59.3584,59.3972,59.2886,59.3352,57500.0
2013-10-09 12:30:00,76.54,76.66,76.54,76.58,54900.0,59.374,59.467,59.374,59.405,54900.0
2013-10-09 13:00:00,76.59,76.89,76.58,76.8,55500.0,59.4127,59.6455,59.405,59.5756,55500.0
2013-10-09 13:30:00,76.81,76.88,76.7,76.79,77600.0,59.5834,59.6377,59.4981,59.5679,77600.0
2013-10-09 14:00:00,76.78,76.98,76.62,76.98,204600.0,59.5601,59.7153,59.436,59.7153,204600.0
2013-10-09 14:30:00,76.95,77.13,76.93,77.06,79800.0,59.692,59.8316,59.6765,59.7773,79800.0
2013-10-09 15:00:00,77.05,77.09,76.96,77.01,114100.0,59.7696,59.8006,59.6998,59.7386,114100.0
2013-10-09 15:30:00,77.01,77.16,76.85,76.88,382400.0,59.7386,59.8549,59.6144,59.6377,382400.0
2013-10-10 09:30:00,77.75,78.72,77.74,78.6,198000.0,60.3126,61.065,60.3048,60.972,198000.0
2013-10-10 10:00:00,78.53,78.59,78.25,78.4,117000.0,60.9177,60.9642,60.7005,60.8168,117000.0
2013-10-10 10:30:00,78.44,78.74,78.36,78.65,82000.0,60.8478,61.0806,60.7858,61.0107,82000.0
2013-10-10 11:00:00,78.65,78.73,78.46,78.71,108900.0,61.0107,61.0728,60.8634,61.0573,108900.0
2013-10-10 11:30:00,78.72,79.08,78.6,78.97,111200.0,61.065,61.3443,60.972,61.259,111200.0
2013-10-10 12:00:00,78.95,78.96,78.68,78.69,76300.0,61.2435,61.2512,61.034,61.0418,76300.0
2013-10-10 12:30:00,78.69,78.82,78.65,78.72,32900.0,61.0418,61.1426,61.0107,61.065,32900.0
2013-10-10 13:00:00,78.75,78.83,78.67,78.79,57800.0,61.0883,61.1504,61.0263,61.1193,57800.0
2013-10-10 13:30:00,78.79,78.86,78.71,78.85,61900.0,61.1193,61.1736,61.0573,61.1659,61900.0
2013-10-10 14:00:00,78.84,78.85,78.64,78.68,78800.0,61.1581,61.1659,61.003,61.034,78800.0
2013-10-10 14:30:00,78.67,78.75,78.61,78.74,53300.0,61.0263,61.0883,60.9797,61.0806,53300.0
2013-10-10 15:00:00,78.73,79.16,78.7,78.98,151600.0,61.0728,61.4064,61.0495,61.2667,151600.0
2013-10-10 15:30:00,78.98,79.0,78.72,78.96,312300.0,61.2667,61.2822,61.065,61.2512,312300.0
2013-10-11 09:30:00,78.96,79.16,78.76,79.09,77700.0,61.2512,61.4064,61.0961,61.3521,77700.0
2013-10-11 10:00:00,79.11,79.12,78.74,78.8,70800.0,61.3676,61.3753,61.0806,61.1271,70800.0
2013-10-11 10:30:00,78.78,78.96,78.73,78.95,55700.0,61.1116,61.2512,61.0728,61.2435,55700.0
2013-10-11 11:00:00,78.96,78.98,78.78,78.78,53600.0,61.2512,61.2667,61.1116,61.1116,53600.0
2013-10-11 11:30:00,78.78,79.14,78.78,79.13,60600.0,61.1116,61.3908,61.1116,61.3831,60600.0
2013-10-11 12:00:00,79.12,79.25,79.06,79.09,53000.0,61.3753,61.4762,61.3288,61.3521,53000.0
2013-10-11 12:30:00,79.09,79.15,79.04,79.09,47200.0,61.3521,61.3986,61.3133,61.3521,47200.0
2013-10-11 13:00:00,79.08,79.11,78.89,78.91,53500.0,61.3443,61.3676,61.1969,61.2124,53500.0
2013-10-11 13:30:00,78.92,78.96,78.82,78.91,67800.0,61.2202,61.2512,61.1426,61.2124,67800.0
2013-10-11 14:00:00,78.91,78.96,78.88,78.93,58700.0,61.2124,61.2512,61.1892,61.2279,58700.0
2013-10-11 14:30:00,78.93,78.96,78.85,78.9,61200.0,61.2279,61.2512,61.1659,61.2047,61200.0
2013-10-11 15:00:00,78.9,78.9,78.74,78.81,94700.0,61.2047,61.2047,61.0806,61.1349,94700.0
2013-10-11 15:30:00,78.82,78.83,78.73,78.74,464800.0,61.1426,61.1504,61.0728,61.0806,464800.0
2013-10-14 09:30:00,78.37,78.76,78.2,78.69,102500.0,60.7935,61.0961,60.6617,61.0418,102500.0
2013-10-14 10:00:00,78.72,78.76,78.54,78.63,58800.0,61.065,61.0961,60.9254,60.9952,58800.0
2013-10-14 10:30:00,78.62,78.65,78.49,78.54,70500.0,60.9875,61.0107,60.8866,60.9254,70500.0
2013-10-14 11:00:00,78.54,78.6,78.46,78.59,89700.0,60.9254,60.972,60.8634,60.9642,89700.0
2013-10-14 11:30:00,78.6,78.9,78.56,78.85,51900.0,60.972,61.2047,60.9409,61.1659,51900.0
2013-10-14 12:00:00,78.84,78.88,78.67,78.72,38500.0,61.1581,61.1892,61.0263,61.065,38500.0
2013-10-14 12:30:00,78.71,78.83,78.7,78.74,39600.0,61.0573,61.1504,61.0495,61.0806,39600.0
2013-10-14 13:00:00,78.75,78.87,78.72,78.86,39100.0,61.0883,61.1814,61.065,61.1736,39100.0
2013-10-14 13:30:00,78.87,78.95,78.82,78.87,85900.0,61.1814,61.2435,61.1426,61.1814,85900.0
2013-10-14 14:00:00,78.87,79.0,78.82,78.9,63500.0,61.1814,61.2822,61.1426,61.2047,63500.0
2013-10-14 14:30:00,78.91,78.98,78.8,78.94,83200.0,61.2124,61.2667,61.1271,61.2357,83200.0
2013-10-14 15:00:00,78.94,79.09,78.85,79.05,89300.0,61.2357,61.3521,61.1659,61.321,89300.0
2013-10-14 15:30:00,79.04,79.1,78.82,79.04,273200.0,61.3133,61.3598,61.1426,61.3133,273200.0
2013-10-15 09:30:00,78.95,78.95,78.54,78.65,92800.0,61.2435,61.2435,60.9254,61.0107,92800.0
2013-10-15 10:00:00,78.66,78.87,78.47,78.74,100200.0,61.0185,61.1814,60.8711,61.0806,100200.0
2013-10-15 10:30:00,78.75,78.89,78.63,78.74,183800.0,61.0883,61.1969,60.9952,61.0806,183800.0
2013-10-15 11:00:00,78.74,79.01,78.58,78.91,100300.0,61.0806,61.29,60.9564,61.2124,100300.0
2013-10-15 11:30:00,78.9,78.95,78.83,78.88,147200.0,61.2047,61.2435,61.1504,61.1892,147200.0
2013-10-15 12:00:00,78.83,78.88,78.63,78.76,56500.0,61.1504,61.1892,60.9952,61.0961,56500.0
2013-10-15 12:30:00,78.75,78.84,78.65,78.71,42300.0,61.0883,61.1581,61.0107,61.0573,42300.0
2013-10-15 13:00:00,78.73,78.82,78.62,78.76,55500.0,61.0728,61.1426,60.9875,61.0961,55500.0
2013-10-15 13:30:00,78.75,78.89,78.74,78.81,65000.0,61.0883,61.1969,61.0806,61.1349,65000.0
2013-10-15 14:00:00,78.81,78.99,78.77,78.82,71700.0,61.1349,61.2745,61.1038,61.1426,71700.0
2013-10-15 14:30:00,78.81,78.88,78.64,78.84,109900.0,61.1349,61.1892,61.003,61.1581,109900.0
2013-10-15 15:00:00,78.85,79.15,78.77,79.04,116900.0,61.1659,61.3986,61.1038,61.3133,116900.0
2013-10-15 15:30:00,79.04,79.06,78.75,78.75,392500.0,61.3133,61.3288,61.0883,61.0883,392500.0
2013-10-16 09:30:00,79.09,79.41,78.56,79.35,162200.0,61.3521,61.6003,60.9409,61.5537,162200.0
2013-10-16 10:00:00,79.36,79.43,79.04,79.19,121800.0,61.5615,61.6158,61.3133,61.4296,121800.0
2013-10-16 10:30:00,79.21,79.7,79.2,79.7,154100.0,61.4451,61.8253,61.4374,61.8253,154100.0
2013-10-16 11:00:00,79.7,79.8,79.31,79.32,124200.0,61.8253,61.9028,61.5227,61.5305,124200.0
2013-10-16 11:30:00,79.33,79.54,79.29,79.48,216200.0,61.5382,61.7011,61.5072,61.6546,216200.0
2013-10-16 12:00:00,79.48,79.51,79.34,79.37,145100.0,61.6546,61.6779,61.546,61.5693,145100.0
2013-10-16 12:30:00,79.37,79.46,79.19,79.25,200700.0,61.5693,61.6391,61.4296,61.4762,200700.0
2013-10-16 13:00:00,79.25,79.38,79.24,79.35,142100.0,61.4762,61.577,61.4684,61.5537,142100.0
2013-10-16 13:30:00,79.35,79.43,79.34,79.36,85300.0,61.5537,61.6158,61.546,61.5615,85300.0
2013-10-16 14:00:00,79.36,79.45,79.34,79.39,146700.0,61.5615,61.6313,61.546,61.5848,146700.0
2013-10-16 14:30:00,79.39,79.45,79.37,79.41,193200.0,61.5848,61.6313,61.5693,61.6003,193200.0
2013-10-16 15:00:00,79.42,79.57,79.4,79.54,247000.0,61.608,61.7244,61.5925,61.7011,247000.0
2013-10-16 15:30:00,79.54,79.97,79.53,79.9,422600.0,61.7011,62.0347,61.6934,61.9804,422600.0
2013-10-17 09:30:00,78.84,78.84,77.62,77.63,569500.0,61.1581,61.1581,60.2117,60.2195,569500.0
2013-10-17 10:00:00,77.63,78.11,77.46,78.11,327000.0,60.2195,60.5918,60.0876,60.5918,327000.0
2013-10-17 10:30:00,78.11,78.59,78.07,78.49,252000.0,60.5918,60.9642,60.5608,60.8866,252000.0
2013-10-17 11:00:00,78.49,78.5,78.2,78.33,120300.0,60.8866,60.8944,60.6617,60.7625,120300.0
2013-10-17 11:30:00,78.33,78.43,78.24,78.36,119600.0,60.7625,60.8401,60.6927,60.7858,119600.0
2013-10-17 12:00:00,78.34,78.36,78.1,78.21,91700.0,60.7703,60.7858,60.5841,60.6694,91700.0
2013-10-17 12:30:00,78.19,78.24,78.05,78.21,69000.0,60.6539,60.6927,60.5453,60.6694,69000.0
2013-10-17 13:00:00,78.19,78.3,78.19,78.28,94600.0,60.6539,60.7392,60.6539,60.7237,94600.0
2013-10-17 13:30:00,78.28,78.29,78.2,78.27,120500.0,60.7237,60.7315,60.6617,60.716,120500.0
2013-10-17 14:00:00,78.26,78.35,78.23,78.33,141300.0,60.7082,60.778,60.6849,60.7625,141300.0
2013-10-17 14:30:00,78.32,78.36,78.04,78.05,137800.0,60.7548,60.7858,60.5375,60.5453,137800.0
2013-10-17 15:00:00,78.06,78.41,78.05,78.36,146100.0,60.5531,60.8246,60.5453,60.7858,146100.0
2013-10-17 15:30:00,78.37,78.58,78.36,78.53,340500.0,60.7935,60.9564,60.7858,60.9177,340500.0
2013-10-18 09:30:00,79.01,79.82,78.94,79.79,385300.0,61.29,61.9183,61.2357,61.8951,385300.0
2013-10-18 10:00:00,79.79,79.91,79.38,79.38,257900.0,61.8951,61.9882,61.577,61.577,257900.0
2013-10-18 10:30:00,79.39,79.56,79.38,79.5,111500.0,61.5848,61.7166,61.577,61.6701,111500.0
2013-10-18 11:00:00,79.5,79.57,79.46,79.53,125300.0,61.6701,61.7244,61.6391,61.6934,125300.0
2013-10-18 11:30:00,79.53,79.73,79.49,79.61,67700.0,61.6934,61.8485,61.6623,61.7554,67700.0
2013-10-18 12:00:00,79.61,79.74,79.58,79.64,67100.0,61.7554,61.8563,61.7322,61.7787,67100.0
2013-10-18 12:30:00,79.64,79.66,79.54,79.57,58000.0,61.7787,61.7942,61.7011,61.7244,58000.0
2013-10-18 13:00:00,79.57,79.8,79.53,79.79,52700.0,61.7244,61.9028,61.6934,61.8951,52700.0
2013-10-18 13:30:00,79.79,79.82,79.69,79.8,94500.0,61.8951,61.9183,61.8175,61.9028,94500.0
2013-10-18 14:00:00,79.8,79.85,79.75,79.82,90300.0,61.9028,61.9416,61.864,61.9183,90300.0
2013-10-18 14:30:00,79.82,79.89,79.81,79.86,71600.0,61.9183,61.9726,61.9106,61.9494,71600.0
2013-10-18 15:00:00,79.84,79.93,79.76,79.91,159700.0,61.9339,62.0037,61.8718,61.9882,159700.0
2013-10-18 15:30:00,79.9,79.99,79.83,79.9,433900.0,61.9804,62.0502,61.9261,61.9804,433900.0
2013-10-21 09:30:00,79.89,79.89,79.59,79.6,124400.0,61.9726,61.9726,61.7399,61.7477,124400.0
2013-10-21 10:00:00,79.6,79.73,79.51,79.55,63800.0,61.7477,61.8485,61.6779,61.7089,63800.0
2013-10-21 10:30:00,79.55,79.62,79.41,79.6,81100.0,61.7089,61.7632,61.6003,61.7477,81100.0
2013-10-21 11:00:00,79.6,79.6,79.46,79.55,63800.0,61.7477,61.7477,61.6391,61.7089,63800.0
2013-10-21 11:30:00,79.54,79.69,79.48,79.67,99500.0,61.7011,61.8175,61.6546,61.802,99500.0
2013-10-21 12:00:00,79.67,79.7,79.62,79.67,52300.0,61.802,61.8253,61.7632,61.802,52300.0
2013-10-21 12:30:00,79.66,79.75,79.61,79.72,104100.0,61.7942,61.864,61.7554,61.8408,104100.0
2013-10-21 13:00:00,79.72,79.81,79.7,79.77,76000.0,61.8408,61.9106,61.8253,61.8796,76000.0
2013-10-21 13:30:00,79.76,79.85,79.73,79.82,107100.0,61.8718,61.9416,61.8485,61.9183,107100.0
2013-10-21 14:00:00,79.83,79.85,79.68,79.79,77700.0,61.9261,61.9416,61.8097,61.8951,77700.0
2013-10-21 14:30:00,79.78,79.93,79.76,79.89,73900.0,61.8873,62.0037,61.8718,61.9726,73900.0
2013-10-21 15:00:00,79.88,79.96,79.84,79.85,138500.0,61.9649,62.0269,61.9339,61.9416,138500.0
2013-10-21 15:30:00,79.86,79.99,79.81,79.97,229900.0,61.9494,62.0502,61.9106,62.0347,229900.0
2013-10-22 09:30:00,79.66,80.78,79.59,80.59,322000.0,61.7942,62.663,61.7399,62.5156,322000.0
2013-10-22 10:00:00,80.59,80.78,80.49,80.56,189000.0,62.5156,62.663,62.4381,62.4924,189000.0
2013-10-22 10:30:00,80.55,80.55,80.12,80.38,188100.0,62.4846,62.4846,62.1511,62.3527,188100.0
2013-10-22 11:00:00,80.38,80.41,80.12,80.2,166400.0,62.3527,62.376,62.1511,62.2131,166400.0
2013-10-22 11:30:00,80.2,80.38,80.06,80.29,111500.0,62.2131,62.3527,62.1045,62.2829,111500.0
2013-10-22 12:00:00,80.3,80.39,80.27,80.37,92000.0,62.2907,62.3605,62.2674,62.345,92000.0
2013-10-22 12:30:00,80.37,80.38,80.26,80.3,80700.0,62.345,62.3527,62.2597,62.2907,80700.0
2013-10-22 13:00:00,80.29,80.39,80.26,80.37,100400.0,62.2829,62.3605,62.2597,62.345,100400.0
2013-10-22 13:30:00,80.37,80.42,80.32,80.41,189300.0,62.345,62.3838,62.3062,62.376,189300.0
2013-10-22 14:00:00,80.4,80.41,80.34,80.36,129800.0,62.3683,62.376,62.3217,62.3372,129800.0
2013-10-22 14:30:00,80.34,80.41,80.33,80.36,167500.0,62.3217,62.376,62.314,62.3372,167500.0
2013-10-22 15:00:00,80.36,80.62,80.36,80.62,193800.0,62.3372,62.5389,62.3372,62.5389,193800.0
2013-10-22 15:30:00,80.61,80.7,80.53,80.58,353500.0,62.5312,62.601,62.4691,62.5079,353500.0
2013-10-23 09:30:00,83.89,84.8,82.36,83.99,733400.0,65.0755,65.7814,63.8887,65.1531,733400.0
2013-10-23 10:00:00,84.03,84.31,83.44,84.2,380800.0,65.1841,65.4013,64.7265,65.316,380800.0
2013-10-23 10:30:00,84.2,84.89,84.12,84.29,401000.0,65.316,65.8513,65.254,65.3858,401000.0
2013-10-23 11:00:00,84.27,84.32,84.12,84.13,213100.0,65.3703,65.4091,65.254,65.2617,213100.0
2013-10-23 11:30:00,84.16,84.48,84.12,84.45,192700.0,65.285,65.5332,65.254,65.5099,192700.0
2013-10-23 12:00:00,84.42,84.7,84.23,84.38,191000.0,65.4867,65.7039,65.3393,65.4556,191000.0
2013-10-23 12:30:00,84.39,84.51,84.13,84.51,177500.0,65.4634,65.5565,65.2617,65.5565,177500.0
2013-10-23 13:00:00,84.51,85.47,84.42,84.89,453300.0,65.5565,66.3012,65.4867,65.8513,453300.0
2013-10-23 13:30:00,84.9,85.24,84.9,85.0,195300.0,65.859,66.1228,65.859,65.9366,195300.0
2013-10-23 14:00:00,84.99,85.36,84.85,85.33,247600.0,65.9288,66.2159,65.8202,66.1926,247600.0
2013-10-23 14:30:00,85.32,85.83,85.29,85.55,359900.0,66.1848,66.5804,66.1616,66.3632,359900.0
2013-10-23 15:00:00,85.54,86.58,85.54,86.03,566300.0,66.3555,67.1622,66.3555,66.7356,566300.0
2013-10-23 15:30:00,86.04,86.58,85.97,86.05,806700.0,66.7433,67.1622,66.689,66.7511,806700.0
2013-10-24 09:30:00,84.71,85.58,84.4,85.55,603400.0,65.7116,66.3865,65.4712,66.3632,603400.0
2013-10-24 10:00:00,85.55,86.25,85.22,86.21,251900.0,66.3632,66.9062,66.1073,66.8752,251900.0
2013-10-24 10:30:00,86.2,86.7,86.04,86.59,188900.0,66.8675,67.2553,66.7433,67.17,188900.0
2013-10-24 11:00:00,86.59,86.74,86.54,86.7,160100.0,67.17,67.2864,67.1312,67.2553,160100.0
2013-10-24 11:30:00,86.71,87.02,86.61,86.86,144400.0,67.2631,67.5036,67.1855,67.3794,144400.0
2013-10-24 12:00:00,86.86,86.99,86.75,86.97,109800.0,67.3794,67.4803,67.2941,67.4648,109800.0
2013-10-24 12:30:00,86.96,86.97,86.82,86.88,102300.0,67.457,67.4648,67.3484,67.395,102300.0
2013-10-24 13:00:00,86.88,87.14,86.84,86.96,179500.0,67.395,67.5966,67.3639,67.457,179500.0
2013-10-24 13:30:00,86.96,87.13,86.81,87.13,138300.0,67.457,67.5889,67.3407,67.5889,138300.0
2013-10-24 14:00:00,87.13,87.53,87.09,87.51,168900.0,67.5889,67.8992,67.5579,67.8837,168900.0
2013-10-24 14:30:00,87.51,87.64,87.37,87.63,214900.0,67.8837,67.9845,67.7751,67.9767,214900.0
2013-10-24 15:00:00,87.63,87.89,87.62,87.86,320900.0,67.9767,68.1784,67.969,68.1552,320900.0
2013-10-24 15:30:00,87.87,87.93,87.6,87.88,575300.0,68.1629,68.2095,67.9535,68.1707,575300.0
2013-10-25 09:30:00,87.77,87.91,87.36,87.56,305900.0,68.0853,68.1939,67.7673,67.9224,305900.0
2013-10-25 10:00:00,87.59,87.65,87.34,87.34,219600.0,67.9457,67.9923,67.7518,67.7518,219600.0
2013-10-25 10:30:00,87.35,87.41,87.17,87.37,158000.0,67.7595,67.8061,67.6199,67.7751,158000.0
2013-10-25 11:00:00,87.37,87.4,87.23,87.36,140800.0,67.7751,67.7983,67.6665,67.7673,140800.0
2013-10-25 11:30:00,87.36,87.42,87.33,87.41,139700.0,67.7673,67.8138,67.744,67.8061,139700.0
2013-10-25 12:00:00,87.4,87.41,87.34,87.39,77300.0,67.7983,67.8061,67.7518,67.7906,77300.0
2013-10-25 12:30:00,87.39,87.41,87.34,87.39,60500.0,67.7906,67.8061,67.7518,67.7906,60500.0
2013-10-25 13:00:00,87.39,87.49,87.35,87.48,131300.0,67.7906,67.8681,67.7595,67.8604,131300.0
2013-10-25 13:30:00,87.48,87.63,87.43,87.52,98100.0,67.8604,67.9767,67.8216,67.8914,98100.0
2013-10-25 14:00:00,87.52,87.63,87.49,87.53,112300.0,67.8914,67.9767,67.8681,67.8992,112300.0
2013-10-25 14:30:00,87.52,87.53,87.37,87.53,114300.0,67.8914,67.8992,67.7751,67.8992,114300.0
2013-10-25 15:00:00,87.52,87.53,87.33,87.39,119300.0,67.8914,67.8992,67.744,67.7906,119300.0
2013-10-25 15:30:00,87.38,87.68,87.37,87.68,446900.0,67.7828,68.0155,67.7751,68.0155,446900.0
2013-10-28 09:30:00,87.76,87.99,87.5,87.81,110700.0,68.0776,68.256,67.8759,68.1164,110700.0
2013-10-28 10:00:00,87.81,87.94,87.69,87.89,71500.0,68.1164,68.2172,68.0233,68.1784,71500.0
2013-10-28 10:30:00,87.88,87.91,87.64,87.68,106900.0,68.1707,68.1939,67.9845,68.0155,106900.0
2013-10-28 11:00:00,87.7,88.06,87.67,88.05,112300.0,68.031,68.3103,68.0078,68.3026,112300.0
2013-10-28 11:30:00,88.05,88.19,87.92,88.1,103200.0,68.3026,68.4112,68.2017,68.3413,103200.0
2013-10-28 12:00:00,88.09,88.37,88.08,88.33,77300.0,68.3336,68.5508,68.3258,68.5198,77300.0
2013-10-28 12:30:00,88.33,88.47,88.28,88.44,62800.0,68.5198,68.6284,68.481,68.6051,62800.0
2013-10-28 13:00:00,88.44,88.6,88.43,88.56,87600.0,68.6051,68.7292,68.5973,68.6982,87600.0
2013-10-28 13:30:00,88.56,88.74,88.55,88.69,88400.0,68.6982,68.8378,68.6904,68.799,88400.0
2013-10-28 14:00:00,88.68,88.73,88.18,88.31,218000.0,68.7913,68.83,68.4034,68.5042,218000.0
2013-10-28 14:30:00,88.31,88.31,88.08,88.12,93800.0,68.5042,68.5042,68.3258,68.3569,93800.0
2013-10-28 15:00:00,88.12,88.41,88.06,88.32,166700.0,68.3569,68.5818,68.3103,68.512,166700.0
2013-10-28 15:30:00,88.31,88.35,87.99,88.12,394200.0,68.5042,68.5353,68.256,68.3569,394200.0
2013-10-29 09:30:00,88.4,88.99,88.4,88.93,144100.0,68.5741,69.0317,68.5741,68.9852,144100.0
2013-10-29 10:00:00,88.89,88.89,88.4,88.62,78200.0,68.9542,68.9542,68.5741,68.7447,78200.0
2013-10-29 10:30:00,88.65,88.7,88.36,88.42,73900.0,68.768,68.8068,68.543,68.5896,73900.0
2013-10-29 11:00:00,88.43,88.6,88.34,88.48,93700.0,68.5973,68.7292,68.5275,68.6361,93700.0
2013-10-29 11:30:00,88.49,88.65,88.45,88.48,92400.0,68.6439,68.768,68.6128,68.6361,92400.0
2013-10-29 12:00:00,88.5,88.5,88.38,88.45,70200.0,68.6516,68.6516,68.5585,68.6128,70200.0
2013-10-29 12:30:00,88.46,88.5,88.21,88.37,82700.0,68.6206,68.6516,68.4267,68.5508,82700.0
2013-10-29 13:00:00,88.39,88.44,88.27,88.31,55600.0,68.5663,68.6051,68.4732,68.5042,55600.0
2013-10-29 13:30:00,88.31,88.34,88.22,88.23,54600.0,68.5042,68.5275,68.4344,68.4422,54600.0
2013-10-29 14:00:00,88.23,88.34,88.14,88.17,93500.0,68.4422,68.5275,68.3724,68.3956,93500.0
2013-10-29 14:30:00,88.16,88.22,88.09,88.17,134200.0,68.3879,68.4344,68.3336,68.3956,134200.0
2013-10-29 15:00:00,88.17,88.22,88.05,88.09,148900.0,68.3956,68.4344,68.3026,68.3336,148900.0
2013-10-29 15:30:00,88.1,88.11,87.87,87.99,605100.0,68.3413,68.3491,68.1629,68.256,605100.0
2013-10-30 09:30:00,87.72,87.86,86.94,87.12,152100.0,68.4555,68.5648,67.8468,67.9873,152100.0
2013-10-30 10:00:00,87.12,87.16,86.57,86.66,275000.0,67.9873,68.0185,67.5581,67.6283,275000.0
2013-10-30 10:30:00,86.66,86.93,86.58,86.81,173700.0,67.6283,67.839,67.5659,67.7454,173700.0
2013-10-30 11:00:00,86.79,86.81,86.4,86.48,148400.0,67.7298,67.7454,67.4254,67.4879,148400.0
2013-10-30 11:30:00,86.48,86.56,86.28,86.54,158300.0,67.4879,67.5503,67.3318,67.5347,158300.0
2013-10-30 12:00:00,86.53,86.66,86.47,86.52,129100.0,67.5269,67.6283,67.4801,67.5191,129100.0
2013-10-30 12:30:00,86.53,86.66,86.48,86.59,61400.0,67.5269,67.6283,67.4879,67.5737,61400.0
2013-10-30 13:00:00,86.59,86.64,86.42,86.42,71400.0,67.5737,67.6127,67.441,67.441,71400.0
2013-10-30 13:30:00,86.4,86.63,86.37,86.53,88500.0,67.4254,67.6049,67.402,67.5269,88500.0
2013-10-30 14:00:00,86.53,86.87,86.25,86.34,192300.0,67.5269,67.7922,67.3084,67.3786,192300.0
2013-10-30 14:30:00,86.34,86.5,86.24,86.42,149600.0,67.3786,67.5035,67.3006,67.441,149600.0
2013-10-30 15:00:00,86.37,86.61,86.3,86.44,181900.0,67.402,67.5893,67.3474,67.4566,181900.0
2013-10-30 15:30:00,86.45,86.7,86.45,86.55,331300.0,67.4644,67.6595,67.4644,67.5425,331300.0
2013-10-31 09:30:00,86.29,86.85,86.18,86.23,126200.0,67.3396,67.7766,67.2537,67.2928,126200.0
2013-10-31 10:00:00,86.25,86.38,86.07,86.34,63200.0,67.3084,67.4098,67.1679,67.3786,63200.0
2013-10-31 10:30:00,86.33,86.49,86.16,86.36,102600.0,67.3708,67.4957,67.2381,67.3942,102600.0
2013-10-31 11:00:00,86.38,86.45,86.17,86.19,120600.0,67.4098,67.4644,67.2459,67.2615,120600.0
2013-10-31 11:30:00,86.19,86.2,85.89,85.99,129700.0,67.2615,67.2693,67.0274,67.1055,129700.0
2013-10-31 12:00:00,86.0,86.05,85.96,86.03,102000.0,67.1133,67.1523,67.0821,67.1367,102000.0
2013-10-31 12:30:00,86.03,86.48,86.02,86.31,92300.0,67.1367,67.4879,67.1289,67.3552,92300.0
2013-10-31 13:00:00,86.32,86.38,86.09,86.27,90100.0,67.363,67.4098,67.1835,67.324,90100.0
2013-10-31 13:30:00,86.3,86.34,86.12,86.27,50400.0,67.3474,67.3786,67.2069,67.324,50400.0
2013-10-31 14:00:00,86.29,86.48,86.24,86.44,83900.0,67.3396,67.4879,67.3006,67.4566,83900.0
2013-10-31 14:30:00,86.42,86.58,86.32,86.33,96200.0,67.441,67.5659,67.363,67.3708,96200.0
2013-10-31 15:00:00,86.34,86.4,86.13,86.13,140400.0,67.3786,67.4254,67.2147,67.2147,140400.0
2013-10-31 15:30:00,86.12,86.27,85.95,86.02,371200.0,67.2069,67.324,67.0742,67.1289,371200.0
2013-11-01 09:30:00,86.4,87.12,86.25,87.05,107500.0,67.4254,67.9873,67.3084,67.9327,107500.0
2013-11-01 10:00:00,87.05,87.34,86.56,86.62,108100.0,67.9327,68.159,67.5503,67.5971,108100.0
2013-11-01 10:30:00,86.62,87.15,86.6,87.14,92100.0,67.5971,68.0107,67.5815,68.0029,92100.0
2013-11-01 11:00:00,87.13,87.13,86.7,86.88,99500.0,67.9951,67.9951,67.6595,67.8,99500.0
2013-11-01 11:30:00,86.88,86.99,86.8,86.81,74800.0,67.8,67.8859,67.7376,67.7454,74800.0
2013-11-01 12:00:00,86.81,87.09,86.8,86.98,73500.0,67.7454,67.9639,67.7376,67.878,73500.0
2013-11-01 12:30:00,86.99,87.14,86.96,86.98,130200.0,67.8859,68.0029,67.8624,67.878,130200.0
2013-11-01 13:00:00,86.98,86.98,86.79,86.9,80600.0,67.878,67.878,67.7298,67.8156,80600.0
2013-11-01 13:30:00,86.91,87.06,86.87,86.98,136900.0,67.8234,67.9405,67.7922,67.878,136900.0
2013-11-01 14:00:00,86.98,87.14,86.98,87.0,119600.0,67.878,68.0029,67.878,67.8937,119600.0
2013-11-01 14:30:00,87.01,87.09,86.94,86.94,134000.0,67.9015,67.9639,67.8468,67.8468,134000.0
2013-11-01 15:00:00,86.94,87.08,86.94,87.01,138300.0,67.8468,67.9561,67.8468,67.9015,138300.0
2013-11-01 15:30:00,87.02,87.06,86.86,87.0,557700.0,67.9093,67.9405,67.7844,67.8937,557700.0
2013-11-04 09:30:00,87.47,87.88,86.9,87.06,120800.0,68.2604,68.5804,67.8156,67.9405,120800.0
2013-11-04 10:00:00,87.07,87.11,86.76,86.83,112500.0,67.9483,67.9795,67.7064,67.761,112500.0
2013-11-04 10:30:00,86.83,86.88,86.58,86.61,132000.0,67.761,67.8,67.5659,67.5893,132000.0
2013-11-04 11:00:00,86.6,86.89,86.59,86.65,146200.0,67.5815,67.8078,67.5737,67.6205,146200.0
2013-11-04 11:30:00,86.66,86.76,86.59,86.65,75500.0,67.6283,67.7064,67.5737,67.6205,75500.0
2013-11-04 12:00:00,86.65,86.71,86.51,86.68,79100.0,67.6205,67.6673,67.5113,67.6439,79100.0
2013-11-04 12:30:00,86.68,86.79,86.63,86.64,76500.0,67.6439,67.7298,67.6049,67.6127,76500.0
2013-11-04 13:00:00,86.63,86.81,86.54,86.81,68200.0,67.6049,67.7454,67.5347,67.7454,68200.0
2013-11-04 13:30:00,86.8,86.81,86.67,86.79,97800.0,67.7376,67.7454,67.6361,67.7298,97800.0
2013-11-04 14:00:00,86.8,86.88,86.75,86.85,81500.0,67.7376,67.8,67.6986,67.7766,81500.0
2013-11-04 14:30:00,86.84,86.85,86.69,86.71,119700.0,67.7688,67.7766,67.6517,67.6673,119700.0
2013-11-04 15:00:00,86.72,86.75,86.61,86.75,127600.0,67.6751,67.6986,67.5893,67.6986,127600.0
2013-11-04 15:30:00,86.75,86.91,86.64,86.81,275900.0,67.6986,67.8234,67.6127,67.7454,275900.0
2013-11-05 09:30:00,86.68,86.94,86.56,86.67,141000.0,67.6439,67.8468,67.5503,67.6361,141000.0
2013-11-05 10:00:00,86.68,86.68,86.26,86.4,178900.0,67.6439,67.6439,67.3162,67.4254,178900.0
2013-11-05 10:30:00,86.41,86.6,86.39,86.52,104300.0,67.4332,67.5815,67.4176,67.5191,104300.0
2013-11-05 11:00:00,86.54,86.56,86.35,86.38,67000.0,67.5347,67.5503,67.3864,67.4098,67000.0
2013-11-05 11:30:00,86.39,86.47,86.37,86.44,55200.0,67.4176,67.4801,67.402,67.4566,55200.0
2013-11-05 12:00:00,86.43,86.51,86.37,86.46,75500.0,67.4488,67.5113,67.402,67.4722,75500.0
2013-11-05 12:30:00,86.47,86.47,86.34,86.41,75800.0,67.4801,67.4801,67.3786,67.4332,75800.0
2013-11-05 13:00:00,86.41,86.43,86.35,86.41,75300.0,67.4332,67.4488,67.3864,67.4332,75300.0
2013-11-05 13:30:00,86.41,86.53,86.4,86.49,71900.0,67.4332,67.5269,67.4254,67.4957,71900.0
2013-11-05 14:00:00,86.5,86.54,86.34,86.41,88200.0,67.5035,67.5347,67.3786,67.4332,88200.0
2013-11-05 14:30:00,86.41,86.48,86.36,86.44,120000.0,67.4332,67.4879,67.3942,67.4566,120000.0
2013-11-05 15:00:00,86.43,86.51,86.38,86.47,95200.0,67.4488,67.5113,67.4098,67.4801,95200.0
2013-11-05 15:30:00,86.46,86.56,86.4,86.43,294000.0,67.4722,67.5503,67.4254,67.4488,294000.0
2013-11-06 09:30:00,86.59,86.93,86.13,86.49,192600.0,67.5737,67.839,67.2147,67.4957,192600.0
2013-11-06 10:00:00,86.49,86.61,86.36,86.38,116500.0,67.4957,67.5893,67.3942,67.4098,116500.0
2013-11-06 10:30:00,86.38,86.39,85.89,85.96,165800.0,67.4098,67.4176,67.0274,67.0821,165800.0
2013-11-06 11:00:00,85.96,86.0,85.87,85.93,92900.0,67.0821,67.1133,67.0118,67.0586,92900.0
2013-11-06 11:30:00,85.94,85.95,85.82,85.85,123500.0,67.0664,67.0742,66.9728,66.9962,123500.0
2013-11-06 12:00:00,85.84,86.05,85.83,86.0,169600.0,66.9884,67.1523,66.9806,67.1133,169600.0
2013-11-06 12:30:00,86.0,86.19,85.99,86.08,117200.0,67.1133,67.2615,67.1055,67.1757,117200.0
2013-11-06 13:00:00,86.07,86.18,86.04,86.17,130200.0,67.1679,67.2537,67.1445,67.2459,130200.0
2013-11-06 13:30:00,86.18,86.18,86.06,86.12,118100.0,67.2537,67.2537,67.1601,67.2069,118100.0
2013-11-06 14:00:00,86.13,86.17,86.08,86.14,110900.0,67.2147,67.2459,67.1757,67.2225,110900.0
2013-11-06 14:30:00,86.15,86.48,86.14,86.35,134400.0,67.2303,67.4879,67.2225,67.3864,134400.0
2013-11-06 15:00:00,86.35,86.44,86.31,86.33,86300.0,67.3864,67.4566,67.3552,67.3708,86300.0
2013-11-06 15:30:00,86.33,86.49,86.28,86.45,178300.0,67.3708,67.4957,67.3318,67.4644,178300.0
2013-11-07 09:30:00,86.75,87.34,86.64,87.13,119000.0,67.6986,68.159,67.6127,67.9951,119000.0
2013-11-07 10:00:00,87.12,87.17,86.48,86.52,129700.0,67.9873,68.0263,67.4879,67.5191,129700.0
2013-11-07 10:30:00,86.53,86.57,86.09,86.11,115000.0,67.5269,67.5581,67.1835,67.1991,115000.0
2013-11-07 11:00:00,86.07,86.25,85.94,85.98,87800.0,67.1679,67.3084,67.0664,67.0977,87800.0
2013-11-07 11:30:00,86.0,86.23,85.93,86.19,100200.0,67.1133,67.2928,67.0586,67.2615,100200.0
2013-11-07 12:00:00,86.21,86.6,86.2,86.57,77100.0,67.2771,67.5815,67.2693,67.5581,77100.0
2013-11-07 12:30:00,86.58,86.63,86.17,86.17,48300.0,67.5659,67.6049,67.2459,67.2459,48300.0
2013-11-07 13:00:00,86.15,86.24,86.05,86.08,51500.0,67.2303,67.3006,67.1523,67.1757,51500.0
2013-11-07 13:30:00,86.09,86.09,85.78,85.88,50600.0,67.1835,67.1835,66.9416,67.0196,50600.0
2013-11-07 14:00:00,85.85,85.88,85.5,85.52,138000.0,66.9962,67.0196,66.7231,66.7387,138000.0
2013-11-07 14:30:00,85.52,85.75,85.38,85.66,138800.0,66.7387,66.9182,66.6294,66.8479,138800.0
2013-11-07 15:00:00,85.68,85.72,85.47,85.48,176000.0,66.8635,66.8948,66.6997,66.7075,176000.0
2013-11-07 15:30:00,85.47,85.56,85.23,85.47,427300.0,66.6997,66.7699,66.5124,66.6997,427300.0
2013-11-08 09:30:00,85.55,85.76,85.2,85.29,246200.0,66.7621,66.926,66.489,66.5592,246200.0
2013-11-08 10:00:00,85.32,85.56,85.21,85.48,137600.0,66.5826,66.7699,66.4968,66.7075,137600.0
2013-11-08 10:30:00,85.47,85.63,85.26,85.42,77900.0,66.6997,66.8245,66.5358,66.6606,77900.0
2013-11-08 11:00:00,85.43,85.53,85.25,85.28,96000.0,66.6684,66.7465,66.528,66.5514,96000.0
2013-11-08 11:30:00,85.27,85.53,85.27,85.42,77800.0,66.5436,66.7465,66.5436,66.6606,77800.0
2013-11-08 12:00:00,85.4,85.58,85.4,85.45,66200.0,66.645,66.7855,66.645,66.6841,66200.0
2013-11-08 12:30:00,85.45,85.45,85.18,85.24,75900.0,66.6841,66.6841,66.4734,66.5202,75900.0
2013-11-08 13:00:00,85.24,85.26,85.16,85.26,92400.0,66.5202,66.5358,66.4577,66.5358,92400.0
2013-11-08 13:30:00,85.26,85.29,85.07,85.21,146100.0,66.5358,66.5592,66.3875,66.4968,146100.0
2013-11-08 14:00:00,85.21,85.25,85.0,85.21,135700.0,66.4968,66.528,66.3329,66.4968,135700.0
2013-11-08 14:30:00,85.21,85.28,85.16,85.22,129300.0,66.4968,66.5514,66.4577,66.5046,129300.0
2013-11-08 15:00:00,85.21,85.27,85.16,85.2,169700.0,66.4968,66.5436,66.4577,66.489,169700.0
2013-11-08 15:30:00,85.2,85.63,85.16,85.61,429000.0,66.489,66.8245,66.4577,66.8089,429000.0
2013-11-11 09:30:00,85.43,86.16,85.41,86.08,125100.0,66.6684,67.2381,66.6528,67.1757,125100.0
2013-11-11 10:00:00,86.09,86.42,85.96,86.39,81600.0,67.1835,67.441,67.0821,67.4176,81600.0
2013-11-11 10:30:00,86.39,86.66,86.38,86.64,99300.0,67.4176,67.6283,67.4098,67.6127,99300.0
2013-11-11 11:00:00,86.63,86.63,86.3,86.37,74300.0,67.6049,67.6049,67.3474,67.402,74300.0
2013-11-11 11:30:00,86.38,86.42,86.32,86.39,64500.0,67.4098,67.441,67.363,67.4176,64500.0
2013-11-11 12:00:00,86.38,86.6,86.36,86.6,56000.0,67.4098,67.5815,67.3942,67.5815,56000.0
2013-11-11 12:30:00,86.59,86.59,86.37,86.48,46500.0,67.5737,67.5737,67.402,67.4879,46500.0
2013-11-11 13:00:00,86.46,86.53,86.43,86.53,56200.0,67.4722,67.5269,67.4488,67.5269,56200.0
2013-11-11 13:30:00,86.53,86.67,86.48,86.65,81200.0,67.5269,67.6361,67.4879,67.6205,81200.0
2013-11-11 14:00:00,86.65,86.85,86.6,86.84,113200.0,67.6205,67.7766,67.5815,67.7688,113200.0
2013-11-11 14:30:00,86.84,86.86,86.72,86.77,119200.0,67.7688,67.7844,67.6751,67.7142,119200.0
2013-11-11 15:00:00,86.76,86.77,86.56,86.57,106600.0,67.7064,67.7142,67.5503,67.5581,106600.0
2013-11-11 15:30:00,86.57,86.58,86.3,86.35,369200.0,67.5581,67.5659,67.3474,67.3864,369200.0
2013-11-12 09:30:00,86.31,86.42,85.95,86.06,168900.0,67.3552,67.441,67.0742,67.1601,168900.0
2013-11-12 10:00:00,86.07,86.21,85.92,86.01,159400.0,67.1679,67.2771,67.0508,67.1211,159400.0
2013-11-12 10:30:00,86.01,86.33,85.94,86.28,135100.0,67.1211,67.3708,67.0664,67.3318,135100.0
2013-11-12 11:00:00,86.28,86.39,86.11,86.38,185600.0,67.3318,67.4176,67.1991,67.4098,185600.0
2013-11-12 11:30:00,86.36,86.49,86.3,86.43,105500.0,67.3942,67.4957,67.3474,67.4488,105500.0
2013-11-12 12:00:00,86.42,86.5,86.27,86.33,39500.0,67.441,67.5035,67.324,67.3708,39500.0
2013-11-12 12:30:00,86.31,86.32,86.18,86.25,41200.0,67.3552,67.363,67.2537,67.3084,41200.0
2013-11-12 13:00:00,86.24,86.38,86.2,86.26,53100.0,67.3006,67.4098,67.2693,67.3162,53100.0
2013-11-12 13:30:00,86.26,86.36,86.18,86.33,87700.0,67.3162,67.3942,67.2537,67.3708,87700.0
2013-11-12 14:00:00,86.34,86.5,86.34,86.39,42000.0,67.3786,67.5035,67.3786,67.4176,42000.0
2013-11-12 14:30:00,86.39,86.7,86.38,86.66,65800.0,67.4176,67.6595,67.4098,67.6283,65800.0
2013-11-12 15:00:00,86.66,86.72,86.53,86.65,147300.0,67.6283,67.6751,67.5269,67.6205,147300.0
2013-11-12 15:30:00,86.65,86.75,86.59,86.67,189000.0,67.6205,67.6986,67.5737,67.6361,189000.0
2013-11-13 09:30:00,86.22,86.59,86.03,86.55,138000.0,67.285,67.5737,67.1367,67.5425,138000.0
2013-11-13 10:00:00,86.58,86.96,86.52,86.89,110100.0,67.5659,67.8624,67.5191,67.8078,110100.0
2013-11-13 10:30:00,86.89,87.07,86.82,86.96,104600.0,67.8078,67.9483,67.7532,67.8624,104600.0
2013-11-13 11:00:00,86.97,86.97,86.74,86.79,64900.0,67.8702,67.8702,67.6908,67.7298,64900.0
2013-11-13 11:30:00,86.81,86.96,86.78,86.92,120200.0,67.7454,67.8624,67.722,67.8312,120200.0
2013-11-13 12:00:00,86.9,87.04,86.68,87.02,98000.0,67.8156,67.9249,67.6439,67.9093,98000.0
2013-11-13 12:30:00,87.03,87.31,87.0,87.15,47000.0,67.9171,68.1356,67.8937,68.0107,47000.0
2013-11-13 13:00:00,87.16,87.23,87.09,87.21,39100.0,68.0185,68.0731,67.9639,68.0575,39100.0
2013-11-13 13:30:00,87.22,87.36,87.17,87.32,41300.0,68.0653,68.1746,68.0263,68.1434,41300.0
2013-11-13 14:00:00,87.32,87.35,87.18,87.27,68900.0,68.1434,68.1668,68.0341,68.1044,68900.0
2013-11-13 14:30:00,87.25,87.3,87.17,87.21,61600.0,68.0888,68.1278,68.0263,68.0575,61600.0
2013-11-13 15:00:00,87.22,87.4,87.2,87.38,72000.0,68.0653,68.2058,68.0497,68.1902,72000.0
2013-11-13 15:30:00,87.37,87.65,87.34,87.62,266300.0,68.1824,68.4009,68.159,68.3775,266300.0
2013-11-14 09:30:00,87.75,87.86,87.31,87.45,220400.0,68.4789,68.5648,68.1356,68.2448,220400.0
2013-11-14 10:00:00,87.46,87.64,87.31,87.5,76400.0,68.2526,68.3931,68.1356,68.2838,76400.0
2013-11-14 10:30:00,87.48,87.65,87.42,87.59,187700.0,68.2682,68.4009,68.2214,68.3541,187700.0
2013-11-14 11:00:00,87.59,87.82,87.56,87.78,145800.0,68.3541,68.5336,68.3307,68.5024,145800.0
2013-11-14 11:30:00,87.77,87.78,87.54,87.64,69600.0,68.4946,68.5024,68.3151,68.3931,69600.0
2013-11-14 12:00:00,87.64,87.69,87.55,87.63,46600.0,68.3931,68.4321,68.3229,68.3853,46600.0
2013-11-14 12:30:00,87.62,87.72,87.57,87.6,48000.0,68.3775,68.4555,68.3385,68.3619,48000.0
2013-11-14 13:00:00,87.59,87.64,87.43,87.43,142900.0,68.3541,68.3931,68.2292,68.2292,142900.0
2013-11-14 13:30:00,87.41,87.47,87.38,87.45,46000.0,68.2136,68.2604,68.1902,68.2448,46000.0
2013-11-14 14:00:00,87.45,87.45,87.35,87.39,60500.0,68.2448,68.2448,68.1668,68.198,60500.0
2013-11-14 14:30:00,87.38,87.41,87.27,87.32,74500.0,68.1902,68.2136,68.1044,68.1434,74500.0
2013-11-14 15:00:00,87.33,87.41,87.28,87.39,121300.0,68.1512,68.2136,68.1122,68.198,121300.0
2013-11-14 15:30:00,87.38,87.39,87.31,87.33,284900.0,68.1902,68.198,68.1356,68.1512,284900.0
2013-11-15 09:30:00,87.29,87.62,87.04,87.14,286700.0,68.12,68.3775,67.9249,68.0029,286700.0
2013-11-15 10:00:00,87.12,87.15,86.9,86.96,75000.0,67.9873,68.0107,67.8156,67.8624,75000.0
2013-11-15 10:30:00,86.93,87.07,86.8,87.03,63500.0,67.839,67.9483,67.7376,67.9171,63500.0
2013-11-15 11:00:00,87.05,87.17,87.01,87.04,66200.0,67.9327,68.0263,67.9015,67.9249,66200.0
2013-11-15 11:30:00,87.04,87.06,86.9,86.94,76800.0,67.9249,67.9405,67.8156,67.8468,76800.0
2013-11-15 12:00:00,86.95,87.01,86.89,86.98,48100.0,67.8546,67.9015,67.8078,67.878,48100.0
2013-11-15 12:30:00,86.96,86.99,86.81,86.86,39400.0,67.8624,67.8859,67.7454,67.7844,39400.0
2013-11-15 13:00:00,86.87,86.9,86.81,86.9,57500.0,67.7922,67.8156,67.7454,67.8156,57500.0
2013-11-15 13:30:00,86.91,86.98,86.87,86.88,40800.0,67.8234,67.878,67.7922,67.8,40800.0
2013-11-15 14:00:00,86.88,87.02,86.87,86.98,42200.0,67.8,67.9093,67.7922,67.878,42200.0
2013-11-15 14:30:00,86.97,87.02,86.92,86.93,53300.0,67.8702,67.9093,67.8312,67.839,53300.0
2013-11-15 15:00:00,86.95,87.1,86.92,87.1,88500.0,67.8546,67.9717,67.8312,67.9717,88500.0
2013-11-15 15:30:00,87.09,87.18,87.06,87.14,262300.0,67.9639,68.0341,67.9405,68.0029,262300.0
2013-11-18 09:30:00,87.0,87.53,86.98,87.16,178500.0,67.8937,68.3073,67.878,68.0185,178500.0
2013-11-18 10:00:00,87.12,87.53,86.95,87.52,68200.0,67.9873,68.3073,67.8546,68.2995,68200.0
2013-11-18 10:30:00,87.5,87.5,87.22,87.34,58700.0,68.2838,68.2838,68.0653,68.159,58700.0
2013-11-18 11:00:00,87.35,87.58,87.35,87.53,52000.0,68.1668,68.3463,68.1668,68.3073,52000.0
2013-11-18 11:30:00,87.51,87.63,87.4,87.59,34300.0,68.2917,68.3853,68.2058,68.3541,34300.0
2013-11-18 12:00:00,87.59,87.67,87.58,87.64,36100.0,68.3541,68.4165,68.3463,68.3931,36100.0
2013-11-18 12:30:00,87.64,87.76,87.62,87.64,66900.0,68.3931,68.4867,68.3775,68.3931,66900.0
2013-11-18 13:00:00,87.64,87.69,87.6,87.64,36700.0,68.3931,68.4321,68.3619,68.3931,36700.0
2013-11-18 13:30:00,87.64,87.65,87.46,87.6,61400.0,68.3931,68.4009,68.2526,68.3619,61400.0
2013-11-18 14:00:00,87.59,87.69,87.58,87.68,38800.0,68.3541,68.4321,68.3463,68.4243,38800.0
2013-11-18 14:30:00,87.66,87.67,87.43,87.52,57400.0,68.4087,68.4165,68.2292,68.2995,57400.0
2013-11-18 15:00:00,87.52,87.53,87.07,87.22,114000.0,68.2995,68.3073,67.9483,68.0653,114000.0
2013-11-18 15:30:00,87.2,87.23,87.08,87.23,154800.0,68.0497,68.0731,67.9561,68.0731,154800.0
2013-11-19 09:30:00,87.27,87.27,86.7,86.95,59400.0,68.1044,68.1044,67.6595,67.8546,59400.0
2013-11-19 10:00:00,86.96,87.11,86.83,86.85,47200.0,67.8624,67.9795,67.761,67.7766,47200.0
2013-11-19 10:30:00,86.84,86.96,86.66,86.66,63100.0,67.7688,67.8624,67.6283,67.6283,63100.0
2013-11-19 11:00:00,86.65,86.7,86.45,86.51,76800.0,67.6205,67.6595,67.4644,67.5113,76800.0
2013-11-19 11:30:00,86.5,86.54,86.24,86.24,86900.0,67.5035,67.5347,67.3006,67.3006,86900.0
2013-11-19 12:00:00,86.26,86.37,86.17,86.34,112300.0,67.3162,67.402,67.2459,67.3786,112300.0
2013-11-19 12:30:00,86.34,86.51,86.3,86.3,42400.0,67.3786,67.5113,67.3474,67.3474,42400.0
2013-11-19 13:00:00,86.3,86.3,85.98,86.09,66800.0,67.3474,67.3474,67.0977,67.1835,66800.0
2013-11-19 13:30:00,86.07,86.22,86.01,86.08,53300.0,67.1679,67.285,67.1211,67.1757,53300.0
2013-11-19 14:00:00,86.07,86.31,86.05,86.17,133100.0,67.1679,67.3552,67.1523,67.2459,133100.0
2013-11-19 14:30:00,86.17,86.39,86.15,86.24,51500.0,67.2459,67.4176,67.2303,67.3006,51500.0
2013-11-19 15:00:00,86.25,86.41,86.24,86.28,61800.0,67.3084,67.4332,67.3006,67.3318,61800.0
2013-11-19 15:30:00,86.29,86.35,86.21,86.31,291400.0,67.3396,67.3864,67.2771,67.3552,291400.0
2013-11-20 09:30:00,86.51,86.83,85.97,86.22,77300.0,67.5113,67.761,67.0899,67.285,77300.0
2013-11-20 10:00:00,86.21,86.33,86.01,86.15,67000.0,67.2771,67.3708,67.1211,67.2303,67000.0
2013-11-20 10:30:00,86.15,86.28,86.0,86.21,82500.0,67.2303,67.3318,67.1133,67.2771,82500.0
2013-11-20 11:00:00,86.21,86.3,86.12,86.25,99800.0,67.2771,67.3474,67.2069,67.3084,99800.0
2013-11-20 11:30:00,86.26,86.38,86.2,86.34,66700.0,67.3162,67.4098,67.2693,67.3786,66700.0
2013-11-20 12:00:00,86.37,86.46,86.35,86.36,28200.0,67.402,67.4722,67.3864,67.3942,28200.0
2013-11-20 12:30:00,86.34,86.36,86.21,86.31,53100.0,67.3786,67.3942,67.2771,67.3552,53100.0
2013-11-20 13:00:00,86.32,86.42,86.28,86.37,71000.0,67.363,67.441,67.3318,67.402,71000.0
2013-11-20 13:30:00,86.37,86.54,86.29,86.52,72000.0,67.402,67.5347,67.3396,67.5191,72000.0
2013-11-20 14:00:00,86.5,86.52,86.08,86.36,125800.0,67.5035,67.5191,67.1757,67.3942,125800.0
2013-11-20 14:30:00,86.37,86.4,86.1,86.15,84000.0,67.402,67.4254,67.1913,67.2303,84000.0
2013-11-20 15:00:00,86.16,86.17,85.87,86.0,106600.0,67.2381,67.2459,67.0118,67.1133,106600.0
2013-11-20 15:30:00,85.99,86.08,85.84,86.04,165900.0,67.1055,67.1757,66.9884,67.1445,165900.0
2013-11-21 09:30:00,86.33,86.4,85.87,85.97,76100.0,67.3708,67.4254,67.0118,67.0899,76100.0
2013-11-21 10:00:00,86.05,86.16,85.77,86.05,72800.0,67.1523,67.2381,66.9338,67.1523,72800.0
2013-11-21 10:30:00,86.08,86.28,86.06,86.19,84900.0,67.1757,67.3318,67.1601,67.2615,84900.0
2013-11-21 11:00:00,86.17,86.49,86.17,86.48,59900.0,67.2459,67.4957,67.2459,67.4879,59900.0
2013-11-21 11:30:00,86.49,86.51,86.3,86.5,43100.0,67.4957,67.5113,67.3474,67.5035,43100.0
2013-11-21 12:00:00,86.5,87.11,86.45,87.1,110400.0,67.5035,67.9795,67.4644,67.9717,110400.0
2013-11-21 12:30:00,87.1,87.1,86.68,86.7,72800.0,67.9717,67.9717,67.6439,67.6595,72800.0
2013-11-21 13:00:00,86.7,86.91,86.66,86.86,191900.0,67.6595,67.8234,67.6283,67.7844,191900.0
2013-11-21 13:30:00,86.86,86.91,86.74,86.8,130500.0,67.7844,67.8234,67.6908,67.7376,130500.0
2013-11-21 14:00:00,86.82,86.85,86.72,86.76,43200.0,67.7532,67.7766,67.6751,67.7064,43200.0
2013-11-21 14:30:00,86.76,86.81,86.72,86.72,65500.0,67.7064,67.7454,67.6751,67.6751,65500.0
2013-11-21 15:00:00,86.72,86.87,86.7,86.78,118800.0,67.6751,67.7922,67.6595,67.722,118800.0
2013-11-21 15:30:00,86.78,86.9,86.75,86.82,279200.0,67.722,67.8156,67.6986,67.7532,279200.0
2013-11-22 09:30:00,86.8,86.83,86.45,86.61,119800.0,67.7376,67.761,67.4644,67.5893,119800.0
2013-11-22 10:00:00,86.61,86.77,86.56,86.66,53000.0,67.5893,67.7142,67.5503,67.6283,53000.0
2013-11-22 10:30:00,86.66,86.69,86.41,86.44,39200.0,67.6283,67.6517,67.4332,67.4566,39200.0
2013-11-22 11:00:00,86.43,86.72,86.42,86.69,43000.0,67.4488,67.6751,67.441,67.6517,43000.0
2013-11-22 11:30:00,86.69,86.97,86.66,86.94,33000.0,67.6517,67.8702,67.6283,67.8468,33000.0
2013-11-22 12:00:00,86.93,87.06,86.85,86.98,32800.0,67.839,67.9405,67.7766,67.878,32800.0
2013-11-22 12:30:00,86.97,87.02,86.91,86.93,22400.0,67.8702,67.9093,67.8234,67.839,22400.0
2013-11-22 13:00:00,86.93,87.02,86.89,86.99,18800.0,67.839,67.9093,67.8078,67.8859,18800.0
2013-11-22 13:30:00,86.99,87.01,86.88,87.01,31700.0,67.8859,67.9015,67.8,67.9015,31700.0
2013-11-22 14:00:00,87.01,87.03,86.98,87.0,67700.0,67.9015,67.9171,67.878,67.8937,67700.0
2013-11-22 14:30:00,87.0,87.04,86.95,87.04,48500.0,67.8937,67.9249,67.8546,67.9249,48500.0
2013-11-22 15:00:00,87.04,87.2,87.02,87.03,146700.0,67.9249,68.0497,67.9093,67.9171,146700.0
2013-11-22 15:30:00,87.03,87.13,87.0,87.08,145500.0,67.9171,67.9951,67.8937,67.9561,145500.0
2013-11-25 09:30:00,87.15,87.43,87.0,87.21,70700.0,68.0107,68.2292,67.8937,68.0575,70700.0
2013-11-25 10:00:00,87.21,87.28,87.08,87.21,53700.0,68.0575,68.1122,67.9561,68.0575,53700.0
2013-11-25 10:30:00,87.18,87.31,87.15,87.26,36400.0,68.0341,68.1356,68.0107,68.0966,36400.0
2013-11-25 11:00:00,87.25,87.32,87.18,87.29,37800.0,68.0888,68.1434,68.0341,68.12,37800.0
2013-11-25 11:30:00,87.28,87.31,87.2,87.29,19100.0,68.1122,68.1356,68.0497,68.12,19100.0
2013-11-25 12:00:00,87.28,87.38,87.24,87.33,30300.0,68.1122,68.1902,68.0809,68.1512,30300.0
2013-11-25 12:30:00,87.33,87.35,87.2,87.25,22700.0,68.1512,68.1668,68.0497,68.0888,22700.0
2013-11-25 13:00:00,87.24,87.3,87.2,87.23,29100.0,68.0809,68.1278,68.0497,68.0731,29100.0
2013-11-25 13:30:00,87.22,87.24,87.17,87.2,42500.0,68.0653,68.0809,68.0263,68.0497,42500.0
2013-11-25 14:00:00,87.2,87.25,87.17,87.18,38100.0,68.0497,68.0888,68.0263,68.0341,38100.0
2013-11-25 14:30:00,87.18,87.23,87.15,87.23,31600.0,68.0341,68.0731,68.0107,68.0731,31600.0
2013-11-25 15:00:00,87.21,87.23,87.05,87.09,59200.0,68.0575,68.0731,67.9327,67.9639,59200.0
2013-11-25 15:30:00,87.09,87.09,86.95,87.03,148900.0,67.9639,67.9639,67.8546,67.9171,148900.0
2013-11-26 09:30:00,87.22,87.28,86.67,86.88,75000.0,68.0653,68.1122,67.6361,67.8,75000.0
2013-11-26 10:00:00,86.88,86.9,86.65,86.65,50600.0,67.8,67.8156,67.6205,67.6205,50600.0
2013-11-26 10:30:00,86.66,86.68,86.45,86.53,32200.0,67.6283,67.6439,67.4644,67.5269,32200.0
2013-11-26 11:00:00,86.56,86.56,86.45,86.49,43800.0,67.5503,67.5503,67.4644,67.4957,43800.0
2013-11-26 11:30:00,86.47,86.66,86.47,86.61,22600.0,67.4801,67.6283,67.4801,67.5893,22600.0
2013-11-26 12:00:00,86.62,86.72,86.56,86.59,37800.0,67.5971,67.6751,67.5503,67.5737,37800.0
2013-11-26 12:30:00,86.59,86.62,86.53,86.62,21800.0,67.5737,67.5971,67.5269,67.5971,21800.0
2013-11-26 13:00:00,86.62,86.71,86.6,86.64,32900.0,67.5971,67.6673,67.5815,67.6127,32900.0
2013-11-26 13:30:00,86.66,86.93,86.66,86.91,27000.0,67.6283,67.839,67.6283,67.8234,27000.0
2013-11-26 14:00:00,86.91,87.03,86.89,87.03,39700.0,67.8234,67.9171,67.8078,67.9171,39700.0
2013-11-26 14:30:00,87.03,87.18,87.02,87.1,43800.0,67.9171,68.0341,67.9093,67.9717,43800.0
2013-11-26 15:00:00,87.1,87.21,87.1,87.19,46900.0,67.9717,68.0575,67.9717,68.0419,46900.0
2013-11-26 15:30:00,87.19,87.22,86.93,87.03,233300.0,68.0419,68.0653,67.839,67.9171,233300.0
2013-11-27 09:30:00,86.99,87.35,86.8,87.11,65700.0,67.8859,68.1668,67.7376,67.9795,65700.0
2013-11-27 10:00:00,87.1,87.53,87.09,87.53,59600.0,67.9717,68.3073,67.9639,68.3073,59600.0
2013-11-27 10:30:00,87.53,87.65,87.36,87.36,79800.0,68.3073,68.4009,68.1746,68.1746,79800.0
2013-11-27 11:00:00,87.36,87.56,87.36,87.46,75000.0,68.1746,68.3307,68.1746,68.2526,75000.0
2013-11-27 11:30:00,87.48,87.57,87.39,87.53,59800.0,68.2682,68.3385,68.198,68.3073,59800.0
2013-11-27 12:00:00,87.54,87.6,87.4,87.6,39500.0,68.3151,68.3619,68.2058,68.3619,39500.0
2013-11-27 12:30:00,87.59,87.65,87.33,87.33,82400.0,68.3541,68.4009,68.1512,68.1512,82400.0
2013-11-27 13:00:00,87.33,87.36,87.18,87.31,53200.0,68.1512,68.1746,68.0341,68.1356,53200.0
2013-11-27 13:30:00,87.31,87.41,87.3,87.36,24400.0,68.1356,68.2136,68.1278,68.1746,24400.0
2013-11-27 14:00:00,87.35,87.45,87.34,87.45,17200.0,68.1668,68.2448,68.159,68.2448,17200.0
2013-11-27 14:30:00,87.45,87.75,87.44,87.73,70300.0,68.2448,68.4789,68.237,68.4633,70300.0
2013-11-27 15:00:00,87.73,87.83,87.71,87.82,109800.0,68.4633,68.5414,68.4477,68.5336,109800.0
2013-11-27 15:30:00,87.82,87.87,87.61,87.66,236300.0,68.5336,68.5726,68.3697,68.4087,236300.0
2013-11-29 09:30:00,87.59,87.98,87.14,87.95,131500.0,68.3541,68.6584,68.0029,68.635,131500.0
2013-11-29 10:00:00,87.97,88.22,87.88,88.09,101700.0,68.6506,68.8457,68.5804,68.7443,101700.0
2013-11-29 10:30:00,88.08,88.2,87.88,88.19,71500.0,68.7365,68.8301,68.5804,68.8223,71500.0
2013-11-29 11:00:00,88.18,88.27,88.0,88.24,74800.0,68.8145,68.8847,68.674,68.8613,74800.0
2013-11-29 11:30:00,88.23,88.42,88.22,88.39,122100.0,68.8535,69.0018,68.8457,68.9784,122100.0
2013-11-29 12:00:00,88.37,88.37,88.24,88.34,77400.0,68.9628,68.9628,68.8613,68.9394,77400.0
2013-11-29 12:30:00,88.34,88.34,87.52,87.71,146800.0,68.9394,68.9394,68.2995,68.4477,146800.0
2013-12-02 09:30:00,87.7,87.98,87.4,87.64,71900.0,68.4399,68.6584,68.2058,68.3931,71900.0
2013-12-02 10:00:00,87.65,87.95,87.57,87.8,61000.0,68.4009,68.635,68.3385,68.518,61000.0
2013-12-02 10:30:00,87.82,87.98,87.72,87.77,37700.0,68.5336,68.6584,68.4555,68.4946,37700.0
2013-12-02 11:00:00,87.77,87.9,87.68,87.82,41000.0,68.4946,68.596,68.4243,68.5336,41000.0
2013-12-02 11:30:00,87.8,88.15,87.8,88.15,55600.0,68.518,68.7911,68.518,68.7911,55600.0
2013-12-02 12:00:00,88.14,88.56,88.06,88.56,133500.0,68.7833,69.1111,68.7209,69.1111,133500.0
2013-12-02 12:30:00,88.53,88.79,88.44,88.47,102500.0,69.0876,69.2905,69.0174,69.0408,102500.0
2013-12-02 13:00:00,88.46,88.71,88.39,88.6,52100.0,69.033,69.2281,68.9784,69.1423,52100.0
2013-12-02 13:30:00,88.59,88.69,88.54,88.57,40100.0,69.1345,69.2125,69.0955,69.1189,40100.0
2013-12-02 14:00:00,88.58,88.68,88.52,88.67,96900.0,69.1267,69.2047,69.0798,69.1969,96900.0
2013-12-02 14:30:00,88.67,88.83,88.55,88.72,120200.0,69.1969,69.3218,69.1033,69.2359,120200.0
2013-12-02 15:00:00,88.73,88.87,88.59,88.6,103800.0,69.2437,69.353,69.1345,69.1423,103800.0
2013-12-02 15:30:00,88.6,88.6,88.14,88.26,307000.0,69.1423,69.1423,68.7833,68.8769,307000.0
2013-12-03 09:30:00,87.92,88.22,87.59,88.14,216500.0,68.6116,68.8457,68.3541,68.7833,216500.0
2013-12-03 10:00:00,88.15,88.19,87.86,88.03,97300.0,68.7911,68.8223,68.5648,68.6975,97300.0
2013-12-03 10:30:00,88.05,88.14,87.93,88.06,65300.0,68.7131,68.7833,68.6194,68.7209,65300.0
2013-12-03 11:00:00,88.07,88.1,87.94,87.96,93600.0,68.7287,68.7521,68.6272,68.6428,93600.0
2013-12-03 11:30:00,87.93,88.0,87.6,87.63,130900.0,68.6194,68.674,68.3619,68.3853,130900.0
2013-12-03 12:00:00,87.62,87.8,87.57,87.66,31500.0,68.3775,68.518,68.3385,68.4087,31500.0
2013-12-03 12:30:00,87.66,87.91,87.63,87.9,54600.0,68.4087,68.6038,68.3853,68.596,54600.0
2013-12-03 13:00:00,87.91,88.05,87.8,87.8,96300.0,68.6038,68.7131,68.518,68.518,96300.0
2013-12-03 13:30:00,87.8,87.89,87.5,87.51,67500.0,68.518,68.5882,68.2838,68.2917,67500.0
2013-12-03 14:00:00,87.52,87.54,87.26,87.4,57600.0,68.2995,68.3151,68.0966,68.2058,57600.0
2013-12-03 14:30:00,87.38,87.62,87.33,87.62,51200.0,68.1902,68.3775,68.1512,68.3775,51200.0
2013-12-03 15:00:00,87.6,87.77,87.57,87.64,135800.0,68.3619,68.4946,68.3385,68.3931,135800.0
2013-12-03 15:30:00,87.63,87.87,87.59,87.77,225200.0,68.3853,68.5726,68.3541,68.4946,225200.0
2013-12-04 09:30:00,87.53,87.72,87.04,87.26,176200.0,68.3073,68.4555,67.9249,68.0966,176200.0
2013-12-04 10:00:00,87.19,88.09,87.19,88.09,185600.0,68.0419,68.7443,68.0419,68.7443,185600.0
2013-12-04 10:30:00,88.08,88.2,87.91,88.1,98400.0,68.7365,68.8301,68.6038,68.7521,98400.0
2013-12-04 11:00:00,88.14,88.15,87.89,87.92,501900.0,68.7833,68.7911,68.5882,68.6116,501900.0
2013-12-04 11:30:00,87.91,88.1,87.88,88.02,200300.0,68.6038,68.7521,68.5804,68.6896,200300.0
2013-12-04 12:00:00,88.0,88.02,87.35,87.45,306100.0,68.674,68.6896,68.1668,68.2448,306100.0
2013-12-04 12:30:00,87.46,87.72,87.4,87.67,72900.0,68.2526,68.4555,68.2058,68.4165,72900.0
2013-12-04 13:00:00,87.67,87.84,87.1,87.1,196900.0,68.4165,68.5492,67.9717,67.9717,196900.0
2013-12-04 13:30:00,87.11,87.12,86.68,86.9,116900.0,67.9795,67.9873,67.6439,67.8156,116900.0
2013-12-04 14:00:00,86.91,86.96,86.55,86.67,240300.0,67.8234,67.8624,67.5425,67.6361,240300.0
2013-12-04 14:30:00,86.67,87.04,86.62,87.02,84200.0,67.6361,67.9249,67.5971,67.9093,84200.0
2013-12-04 15:00:00,87.01,87.11,86.89,87.05,127600.0,67.9015,67.9795,67.8078,67.9327,127600.0
2013-12-04 15:30:00,87.06,87.32,87.0,87.2,288200.0,67.9405,68.1434,67.8937,68.0497,288200.0
2013-12-05 09:30:00,87.29,87.57,86.9,87.51,241600.0,68.12,68.3385,67.8156,68.2917,241600.0
2013-12-05 10:00:00,87.5,88.27,87.5,88.16,344300.0,68.2838,68.8847,68.2838,68.7989,344300.0
2013-12-05 10:30:00,88.17,88.46,88.06,88.12,333300.0,68.8067,69.033,68.7209,68.7677,333300.0
2013-12-05 11:00:00,88.13,88.41,88.12,88.32,129800.0,68.7755,68.994,68.7677,68.9238,129800.0
2013-12-05 11:30:00,88.32,88.71,88.3,88.7,145700.0,68.9238,69.2281,68.9082,69.2203,145700.0
2013-12-05 12:00:00,88.71,88.99,88.6,88.67,311400.0,69.2281,69.4466,69.1423,69.1969,311400.0
2013-12-05 12:30:00,88.66,88.66,88.22,88.25,67100.0,69.1891,69.1891,68.8457,68.8691,67100.0
2013-12-05 13:00:00,88.27,88.52,88.22,88.33,117800.0,68.8847,69.0798,68.8457,68.9316,117800.0
2013-12-05 13:30:00,88.32,88.32,88.0,88.19,42900.0,68.9238,68.9238,68.674,68.8223,42900.0
2013-12-05 14:00:00,88.2,88.28,88.09,88.19,59700.0,68.8301,68.8926,68.7443,68.8223,59700.0
2013-12-05 14:30:00,88.18,88.21,87.9,87.9,43400.0,68.8145,68.8379,68.596,68.596,43400.0
2013-12-05 15:00:00,87.9,88.07,87.85,88.04,41300.0,68.596,68.7287,68.557,68.7053,41300.0
2013-12-05 15:30:00,88.05,88.27,88.01,88.17,325200.0,68.7131,68.8847,68.6818,68.8067,325200.0
2013-12-06 09:30:00,89.04,89.74,88.75,89.58,247100.0,69.4856,70.0319,69.2593,69.9071,247100.0
2013-12-06 10:00:00,89.58,89.69,89.38,89.46,143700.0,69.9071,69.9929,69.751,69.8134,143700.0
2013-12-06 10:30:00,89.45,89.45,89.13,89.23,56700.0,69.8056,69.8056,69.5559,69.6339,56700.0
2013-12-06 11:00:00,89.21,89.45,89.2,89.34,75600.0,69.6183,69.8056,69.6105,69.7198,75600.0
2013-12-06 11:30:00,89.35,89.5,89.3,89.36,68500.0,69.7276,69.8446,69.6885,69.7354,68500.0
2013-12-06 12:00:00,89.36,89.44,89.28,89.3,32800.0,69.7354,69.7978,69.6729,69.6885,32800.0
2013-12-06 12:30:00,89.29,89.55,89.26,89.51,63500.0,69.6807,69.8836,69.6573,69.8524,63500.0
2013-12-06 13:00:00,89.51,89.53,89.36,89.42,67500.0,69.8524,69.868,69.7354,69.7822,67500.0
2013-12-06 13:30:00,89.42,89.75,89.42,89.61,93200.0,69.7822,70.0397,69.7822,69.9305,93200.0
2013-12-06 14:00:00,89.6,89.74,89.55,89.66,100500.0,69.9227,70.0319,69.8836,69.9695,100500.0
2013-12-06 14:30:00,89.65,89.75,89.58,89.62,69500.0,69.9617,70.0397,69.9071,69.9383,69500.0
2013-12-06 15:00:00,89.62,89.75,89.61,89.66,101600.0,69.9383,70.0397,69.9305,69.9695,101600.0
2013-12-06 15:30:00,89.66,89.71,89.46,89.68,256000.0,69.9695,70.0085,69.8134,69.9851,256000.0
2013-12-09 09:30:00,90.12,90.89,89.89,90.71,533200.0,70.3285,70.9294,70.149,70.7889,533200.0
2013-12-09 10:00:00,90.72,90.87,90.5,90.72,321400.0,70.7967,70.9138,70.625,70.7967,321400.0
2013-12-09 10:30:00,90.72,90.96,90.61,90.94,229000.0,70.7967,70.984,70.7109,70.9684,229000.0
2013-12-09 11:00:00,90.94,91.03,90.77,90.99,178500.0,70.9684,71.0386,70.8357,71.0074,178500.0
2013-12-09 11:30:00,91.0,91.05,90.93,91.01,149300.0,71.0152,71.0542,70.9606,71.023,149300.0
2013-12-09 12:00:00,91.0,91.03,90.79,90.9,103300.0,71.0152,71.0386,70.8513,70.9372,103300.0
2013-12-09 12:30:00,90.9,90.92,90.78,90.84,120500.0,70.9372,70.9528,70.8435,70.8903,120500.0
2013-12-09 13:00:00,90.86,90.95,90.77,90.91,112600.0,70.9059,70.9762,70.8357,70.945,112600.0
2013-12-09 13:30:00,90.89,90.9,90.5,90.67,150300.0,70.9294,70.9372,70.625,70.7577,150300.0
2013-12-09 14:00:00,90.67,90.73,90.46,90.65,129800.0,70.7577,70.8045,70.5938,70.7421,129800.0
2013-12-09 14:30:00,90.65,90.71,90.56,90.58,114600.0,70.7421,70.7889,70.6718,70.6874,114600.0
2013-12-09 15:00:00,90.58,90.66,90.5,90.55,90400.0,70.6874,70.7499,70.625,70.664,90400.0
2013-12-09 15:30:00,90.56,90.64,90.44,90.5,357300.0,70.6718,70.7343,70.5782,70.625,357300.0
2013-12-10 09:30:00,90.49,90.73,90.06,90.46,136900.0,70.6172,70.8045,70.2816,70.5938,136900.0
2013-12-10 10:00:00,90.5,90.92,90.44,90.88,116900.0,70.625,70.9528,70.5782,70.9216,116900.0
2013-12-10 10:30:00,90.88,90.96,90.69,90.71,85500.0,70.9216,70.984,70.7733,70.7889,85500.0
2013-12-10 11:00:00,90.71,90.76,90.44,90.52,64100.0,70.7889,70.8279,70.5782,70.6406,64100.0
2013-12-10 11:30:00,90.5,90.51,90.2,90.28,55900.0,70.625,70.6328,70.3909,70.4533,55900.0
2013-12-10 12:00:00,90.29,90.37,90.2,90.36,43100.0,70.4611,70.5236,70.3909,70.5158,43100.0
2013-12-10 12:30:00,90.37,90.44,90.31,90.34,56900.0,70.5236,70.5782,70.4767,70.5001,56900.0
2013-12-10 13:00:00,90.33,90.41,90.15,90.22,61700.0,70.4923,70.5548,70.3519,70.4065,61700.0
2013-12-10 13:30:00,90.23,90.28,90.13,90.17,43100.0,70.4143,70.4533,70.3363,70.3675,43100.0
2013-12-10 14:00:00,90.16,90.17,89.85,89.88,92600.0,70.3597,70.3675,70.1178,70.1412,92600.0
2013-12-10 14:30:00,89.89,89.89,89.71,89.81,114400.0,70.149,70.149,70.0085,70.0865,114400.0
2013-12-10 15:00:00,89.82,89.94,89.79,89.82,124400.0,70.0943,70.188,70.0709,70.0943,124400.0
2013-12-10 15:30:00,89.84,89.86,89.69,89.78,270100.0,70.11,70.1256,69.9929,70.0631,270100.0
2013-12-11 09:30:00,89.48,89.77,89.03,89.63,248900.0,69.829,70.0553,69.4778,69.9461,248900.0
2013-12-11 10:00:00,89.69,89.74,89.1,89.1,105600.0,69.9929,70.0319,69.5325,69.5325,105600.0
2013-12-11 10:30:00,89.12,89.46,89.08,89.46,55600.0,69.5481,69.8134,69.5169,69.8134,55600.0
2013-12-11 11:00:00,89.46,89.49,88.95,88.95,101100.0,69.8134,69.8368,69.4154,69.4154,101100.0
2013-12-11 11:30:00,88.96,88.96,88.53,88.66,109400.0,69.4232,69.4232,69.0876,69.1891,109400.0
2013-12-11 12:00:00,88.66,88.66,88.47,88.57,62400.0,69.1891,69.1891,69.0408,69.1189,62400.0
2013-12-11 12:30:00,88.55,88.75,88.4,88.53,88800.0,69.1033,69.2593,68.9862,69.0876,88800.0
2013-12-11 13:00:00,88.54,88.59,88.44,88.45,67500.0,69.0955,69.1345,69.0174,69.0252,67500.0
2013-12-11 13:30:00,88.46,88.63,88.44,88.61,83800.0,69.033,69.1657,69.0174,69.1501,83800.0
2013-12-11 14:00:00,88.61,88.61,88.26,88.44,100900.0,69.1501,69.1501,68.8769,69.0174,100900.0
2013-12-11 14:30:00,88.44,88.54,88.38,88.45,80500.0,69.0174,69.0955,68.9706,69.0252,80500.0
2013-12-11 15:00:00,88.46,88.49,88.15,88.26,198100.0,69.033,69.0564,68.7911,68.8769,198100.0
2013-12-11 15:30:00,88.24,88.3,87.97,88.06,468000.0,68.8613,68.9082,68.6506,68.7209,468000.0
2013-12-12 09:30:00,87.65,87.94,87.36,87.59,214200.0,68.4009,68.6272,68.1746,68.3541,214200.0
2013-12-12 10:00:00,87.56,87.72,87.43,87.68,203500.0,68.3307,68.4555,68.2292,68.4243,203500.0
2013-12-12 10:30:00,87.69,87.96,87.67,87.91,78600.0,68.4321,68.6428,68.4165,68.6038,78600.0
2013-12-12 11:00:00,87.89,88.04,87.82,87.87,96300.0,68.5882,68.7053,68.5336,68.5726,96300.0
2013-12-12 11:30:00,87.82,87.96,87.81,87.88,67100.0,68.5336,68.6428,68.5258,68.5804,67100.0
2013-12-12 12:00:00,87.86,87.87,87.62,87.74,101500.0,68.5648,68.5726,68.3775,68.4711,101500.0
2013-12-12 12:30:00,87.73,87.75,87.65,87.71,54600.0,68.4633,68.4789,68.4009,68.4477,54600.0
2013-12-12 13:00:00,87.71,87.83,87.71,87.74,83400.0,68.4477,68.5414,68.4477,68.4711,83400.0
2013-12-12 13:30:00,87.74,87.84,87.65,87.68,81200.0,68.4711,68.5492,68.4009,68.4243,81200.0
2013-12-12 14:00:00,87.68,87.8,87.68,87.75,87100.0,68.4243,68.518,68.4243,68.4789,87100.0
2013-12-12 14:30:00,87.75,87.81,87.68,87.8,69800.0,68.4789,68.5258,68.4243,68.518,69800.0
2013-12-12 15:00:00,87.8,87.8,87.59,87.7,88700.0,68.518,68.518,68.3541,68.4399,88700.0
2013-12-12 15:30:00,87.7,87.78,87.41,87.51,254000.0,68.4399,68.5024,68.2136,68.2917,254000.0
2013-12-13 09:30:00,87.71,88.05,87.46,87.82,106000.0,68.4477,68.7131,68.2526,68.5336,106000.0
2013-12-13 10:00:00,87.81,87.93,87.68,87.85,76100.0,68.5258,68.6194,68.4243,68.557,76100.0
2013-12-13 10:30:00,87.86,87.98,87.77,87.91,45600.0,68.5648,68.6584,68.4946,68.6038,45600.0
2013-12-13 11:00:00,87.89,88.16,87.89,88.08,57500.0,68.5882,68.7989,68.5882,68.7365,57500.0
2013-12-13 11:30:00,88.07,88.28,88.06,88.27,43200.0,68.7287,68.8926,68.7209,68.8847,43200.0
2013-12-13 12:00:00,88.27,88.45,88.25,88.45,46900.0,68.8847,69.0252,68.8691,69.0252,46900.0
2013-12-13 12:30:00,88.45,88.52,88.38,88.52,34700.0,69.0252,69.0798,68.9706,69.0798,34700.0
2013-12-13 13:00:00,88.52,88.57,88.42,88.46,40700.0,69.0798,69.1189,69.0018,69.033,40700.0
2013-12-13 13:30:00,88.45,88.55,88.36,88.4,50100.0,69.0252,69.1033,68.955,68.9862,50100.0
2013-12-13 14:00:00,88.4,88.41,87.87,87.91,48600.0,68.9862,68.994,68.5726,68.6038,48600.0
2013-12-13 14:30:00,87.9,88.14,87.86,88.11,56500.0,68.596,68.7833,68.5648,68.7599,56500.0
2013-12-13 15:00:00,88.11,88.26,88.1,88.22,51800.0,68.7599,68.8769,68.7521,68.8457,51800.0
2013-12-13 15:30:00,88.21,88.24,87.94,87.96,167300.0,68.8379,68.8613,68.6272,68.6428,167300.0
2013-12-16 09:30:00,88.83,89.7,88.71,89.55,210400.0,69.3218,70.0007,69.2281,69.8836,210400.0
2013-12-16 10:00:00,89.55,89.61,89.24,89.48,164000.0,69.8836,69.9305,69.6417,69.829,164000.0
2013-12-16 10:30:00,89.49,89.72,89.44,89.72,119600.0,69.8368,70.0163,69.7978,70.0163,119600.0
2013-12-16 11:00:00,89.7,89.75,89.53,89.72,118600.0,70.0007,70.0397,69.868,70.0163,118600.0
2013-12-16 11:30:00,89.72,89.78,89.59,89.64,87900.0,70.0163,70.0631,69.9149,69.9539,87900.0
2013-12-16 12:00:00,89.64,89.65,89.46,89.55,65800.0,69.9539,69.9617,69.8134,69.8836,65800.0
2013-12-16 12:30:00,89.57,89.75,89.46,89.7,66700.0,69.8992,70.0397,69.8134,70.0007,66700.0
2013-12-16 13:00:00,89.7,89.72,89.4,89.61,67700.0,70.0007,70.0163,69.7666,69.9305,67700.0
2013-12-16 13:30:00,89.59,89.83,89.57,89.8,61600.0,69.9149,70.1022,69.8992,70.0787,61600.0
2013-12-16 14:00:00,89.8,89.85,89.72,89.8,76900.0,70.0787,70.1178,70.0163,70.0787,76900.0
2013-12-16 14:30:00,89.79,89.79,89.66,89.69,66300.0,70.0709,70.0709,69.9695,69.9929,66300.0
2013-12-16 15:00:00,89.68,89.68,89.4,89.41,85000.0,69.9851,69.9851,69.7666,69.7744,85000.0
2013-12-16 15:30:00,89.41,89.6,89.38,89.41,243800.0,69.7744,69.9227,69.751,69.7744,243800.0
2013-12-17 09:30:00,89.35,89.59,88.9,89.44,209000.0,69.7276,69.9149,69.3764,69.7978,209000.0
2013-12-17 10:00:00,89.44,89.49,89.15,89.32,130400.0,69.7978,69.8368,69.5715,69.7042,130400.0
2013-12-17 10:30:00,89.3,89.55,89.19,89.33,145300.0,69.6885,69.8836,69.6027,69.712,145300.0
2013-12-17 11:00:00,89.34,89.38,89.06,89.07,140300.0,69.7198,69.751,69.5013,69.5091,140300.0
2013-12-17 11:30:00,89.09,89.42,88.97,89.29,94400.0,69.5247,69.7822,69.431,69.6807,94400.0
2013-12-17 12:00:00,89.29,89.34,89.2,89.25,56400.0,69.6807,69.7198,69.6105,69.6495,56400.0
2013-12-17 12:30:00,89.24,89.48,89.22,89.36,60800.0,69.6417,69.829,69.6261,69.7354,60800.0
2013-12-17 13:00:00,89.35,89.39,89.17,89.19,90400.0,69.7276,69.7588,69.5871,69.6027,90400.0
2013-12-17 13:30:00,89.17,89.26,89.13,89.21,76800.0,69.5871,69.6573,69.5559,69.6183,76800.0
2013-12-17 14:00:00,89.21,89.38,89.2,89.28,75100.0,69.6183,69.751,69.6105,69.6729,75100.0
2013-12-17 14:30:00,89.28,89.29,89.11,89.2,139400.0,69.6729,69.6807,69.5403,69.6105,139400.0
2013-12-17 15:00:00,89.2,89.37,89.2,89.26,130800.0,69.6105,69.7432,69.6105,69.6573,130800.0
2013-12-17 15:30:00,89.27,89.28,89.1,89.15,349800.0,69.6651,69.6729,69.5325,69.5715,349800.0
2013-12-18 09:30:00,89.26,89.47,89.03,89.19,76600.0,69.6573,69.8212,69.4778,69.6027,76600.0
2013-12-18 10:00:00,89.2,89.36,89.11,89.32,76500.0,69.6105,69.7354,69.5403,69.7042,76500.0
2013-12-18 10:30:00,89.33,89.5,89.13,89.3,50200.0,69.712,69.8446,69.5559,69.6885,50200.0
2013-12-18 11:00:00,89.3,89.41,89.26,89.32,54300.0,69.6885,69.7744,69.6573,69.7042,54300.0
2013-12-18 11:30:00,89.31,89.43,89.27,89.41,109400.0,69.6963,69.79,69.6651,69.7744,109400.0
2013-12-18 12:00:00,89.43,89.46,89.33,89.43,74000.0,69.79,69.8134,69.712,69.79,74000.0
2013-12-18 12:30:00,89.43,89.44,89.28,89.35,74900.0,69.79,69.7978,69.6729,69.7276,74900.0
2013-12-18 13:00:00,89.36,89.36,89.14,89.18,88000.0,69.7354,69.7354,69.5637,69.5949,88000.0
2013-12-18 13:30:00,89.19,89.49,89.1,89.26,106900.0,69.6027,69.8368,69.5325,69.6573,106900.0
2013-12-18 14:00:00,89.23,90.35,88.61,89.97,194200.0,69.6339,70.508,69.1501,70.2114,194200.0
2013-12-18 14:30:00,89.99,90.49,89.97,90.3,128800.0,70.227,70.6172,70.2114,70.4689,128800.0
2013-12-18 15:00:00,90.31,90.65,90.2,90.46,144600.0,70.4767,70.7421,70.3909,70.5938,144600.0
2013-12-18 15:30:00,90.46,90.79,90.41,90.76,368300.0,70.5938,70.8513,70.5548,70.8279,368300.0
2013-12-19 09:30:00,90.35,90.53,89.63,89.75,181200.0,70.508,70.6484,69.9461,70.0397,181200.0
2013-12-19 10:00:00,89.75,89.84,89.5,89.67,112600.0,70.0397,70.11,69.8446,69.9773,112600.0
2013-12-19 10:30:00,89.67,89.83,89.56,89.62,220200.0,69.9773,70.1022,69.8914,69.9383,220200.0
2013-12-19 11:00:00,89.62,89.96,89.61,89.96,75500.0,69.9383,70.2036,69.9305,70.2036,75500.0
2013-12-19 11:30:00,89.96,90.18,89.94,90.16,60400.0,70.2036,70.3753,70.188,70.3597,60400.0
2013-12-19 12:00:00,90.15,90.17,90.05,90.06,46100.0,70.3519,70.3675,70.2738,70.2816,46100.0
2013-12-19 12:30:00,90.06,90.09,89.87,89.89,44800.0,70.2816,70.3051,70.1334,70.149,44800.0
2013-12-19 13:00:00,89.9,89.95,89.83,89.93,88400.0,70.1568,70.1958,70.1022,70.1802,88400.0
2013-12-19 13:30:00,89.93,89.96,89.78,89.88,89800.0,70.1802,70.2036,70.0631,70.1412,89800.0
2013-12-19 14:00:00,89.87,90.07,89.85,89.97,74400.0,70.1334,70.2894,70.1178,70.2114,74400.0
2013-12-19 14:30:00,89.97,90.23,89.94,90.19,70300.0,70.2114,70.4143,70.188,70.3831,70300.0
2013-12-19 15:00:00,90.19,90.34,90.17,90.25,85600.0,70.3831,70.5001,70.3675,70.4299,85600.0
2013-12-19 15:30:00,90.24,90.53,90.17,90.51,374800.0,70.4221,70.6484,70.3675,70.6328,374800.0
2013-12-20 09:30:00,90.47,90.75,90.28,90.61,539400.0,70.6016,70.8201,70.4533,70.7109,539400.0
2013-12-20 10:00:00,90.62,90.69,90.51,90.59,231500.0,70.7187,70.7733,70.6328,70.6952,231500.0
2013-12-20 10:30:00,90.58,91.0,90.53,90.91,113900.0,70.6874,71.0152,70.6484,70.945,113900.0
2013-12-20 11:00:00,90.88,91.25,90.83,91.22,94400.0,70.9216,71.2103,70.8825,71.1869,94400.0
2013-12-20 11:30:00,91.22,91.45,91.22,91.43,101200.0,71.1869,71.3664,71.1869,71.3508,101200.0
2013-12-20 12:00:00,91.45,91.5,91.25,91.48,121300.0,71.3664,71.4054,71.2103,71.3898,121300.0
2013-12-20 12:30:00,91.48,91.71,91.42,91.68,109900.0,71.3898,71.5693,71.343,71.5459,109900.0
2013-12-20 13:00:00,91.69,91.69,91.51,91.54,75600.0,71.5537,71.5537,71.4132,71.4366,75600.0
2013-12-20 13:30:00,91.55,91.7,91.45,91.68,63400.0,71.4444,71.5615,71.3664,71.5459,63400.0
2013-12-20 14:00:00,91.7,91.82,91.67,91.71,91900.0,71.5615,71.6551,71.5381,71.5693,91900.0
2013-12-20 14:30:00,91.71,92.0,91.64,91.67,147700.0,71.5693,71.7956,71.5147,71.5381,147700.0
2013-12-20 15:00:00,91.67,91.81,91.58,91.59,151300.0,71.5381,71.6473,71.4678,71.4756,151300.0
2013-12-20 15:30:00,91.59,91.66,91.19,91.33,422400.0,71.4756,71.5303,71.1635,71.2727,422400.0
2013-12-23 09:30:00,91.97,92.25,91.81,92.0,169600.0,71.7722,71.9907,71.6473,71.7956,169600.0
2013-12-23 10:00:00,92.02,92.28,92.01,92.27,124800.0,71.8112,72.0141,71.8034,72.0063,124800.0
2013-12-23 10:30:00,92.25,92.31,92.12,92.31,89500.0,71.9907,72.0375,71.8892,72.0375,89500.0
2013-12-23 11:00:00,92.28,92.34,92.2,92.3,80200.0,72.0141,72.0609,71.9517,72.0297,80200.0
2013-12-23 11:30:00,92.31,92.34,92.16,92.22,180300.0,72.0375,72.0609,71.9205,71.9673,180300.0
2013-12-23 12:00:00,92.23,92.29,91.75,91.81,136200.0,71.9751,72.0219,71.6005,71.6473,136200.0
2013-12-23 12:30:00,91.81,92.02,91.78,91.99,103600.0,71.6473,71.8112,71.6239,71.7878,103600.0
2013-12-23 13:00:00,91.98,92.06,91.95,92.05,99900.0,71.78,71.8424,71.7566,71.8346,99900.0
2013-12-23 13:30:00,92.05,92.07,91.72,91.74,131900.0,71.8346,71.8502,71.5771,71.5927,131900.0
2013-12-23 14:00:00,91.73,91.96,91.64,91.91,96500.0,71.5849,71.7644,71.5147,71.7254,96500.0
2013-12-23 14:30:00,91.91,91.93,91.77,91.83,66500.0,71.7254,71.741,71.6161,71.6629,66500.0
2013-12-23 15:00:00,91.83,91.91,91.75,91.84,121800.0,71.6629,71.7254,71.6005,71.6707,121800.0
2013-12-23 15:30:00,91.84,92.01,91.77,91.83,332600.0,71.6707,71.8034,71.6161,71.6629,332600.0
2013-12-24 09:30:00,91.85,92.1,91.66,91.83,95200.0,71.6785,71.8736,71.5303,71.6629,95200.0
2013-12-24 10:00:00,91.83,91.99,91.81,91.94,52700.0,71.6629,71.7878,71.6473,71.7488,52700.0
2013-12-24 10:30:00,91.93,92.0,91.84,91.95,35600.0,71.741,71.7956,71.6707,71.7566,35600.0
2013-12-24 11:00:00,91.98,92.08,91.91,92.07,34700.0,71.78,71.858,71.7254,71.8502,34700.0
2013-12-24 11:30:00,92.05,92.25,92.05,92.25,35000.0,71.8346,71.9907,71.8346,71.9907,35000.0
2013-12-24 12:00:00,92.26,92.41,92.16,92.29,49900.0,71.9985,72.1155,71.9205,72.0219,49900.0
2013-12-24 12:30:00,92.26,92.33,91.95,92.18,155600.0,71.9985,72.0531,71.7566,71.9361,155600.0
2013-12-26 09:30:00,92.4,93.17,92.27,93.14,101800.0,72.1077,72.7086,72.0063,72.6852,101800.0
2013-12-26 10:00:00,93.15,93.15,92.7,92.83,100100.0,72.693,72.693,72.3419,72.4433,100100.0
2013-12-26 10:30:00,92.81,92.83,92.37,92.48,89900.0,72.4277,72.4433,72.0843,72.1702,89900.0
2013-12-26 11:00:00,92.49,92.8,92.3,92.79,209800.0,72.178,72.4199,72.0297,72.4121,209800.0
2013-12-26 11:30:00,92.78,92.93,92.75,92.83,64400.0,72.4043,72.5213,72.3809,72.4433,64400.0
2013-12-26 12:00:00,92.85,92.96,92.7,92.81,106400.0,72.4589,72.5448,72.3419,72.4277,106400.0
2013-12-26 12:30:00,92.85,92.91,92.78,92.85,45400.0,72.4589,72.5057,72.4043,72.4589,45400.0
2013-12-26 13:00:00,92.87,92.95,92.85,92.91,38100.0,72.4745,72.537,72.4589,72.5057,38100.0
2013-12-26 13:30:00,92.9,92.95,92.84,92.92,43700.0,72.4979,72.537,72.4511,72.5135,43700.0
2013-12-26 14:00:00,92.91,92.97,92.85,92.92,41100.0,72.5057,72.5526,72.4589,72.5135,41100.0
2013-12-26 14:30:00,92.91,92.94,92.8,92.85,52500.0,72.5057,72.5292,72.4199,72.4589,52500.0
2013-12-26 15:00:00,92.84,92.88,92.77,92.81,66700.0,72.4511,72.4823,72.3965,72.4277,66700.0
2013-12-26 15:30:00,92.82,92.97,92.81,92.86,174300.0,72.4355,72.5526,72.4277,72.4667,174300.0
2013-12-27 09:30:00,92.96,93.2,92.25,92.27,93400.0,72.5448,72.7321,71.9907,72.0063,93400.0
2013-12-27 10:00:00,92.26,92.43,92.1,92.17,55500.0,71.9985,72.1312,71.8736,71.9283,55500.0
2013-12-27 10:30:00,92.17,92.26,92.17,92.2,110400.0,71.9283,71.9985,71.9283,71.9517,110400.0
2013-12-27 11:00:00,92.21,92.27,92.2,92.23,76800.0,71.9595,72.0063,71.9517,71.9751,76800.0
2013-12-27 11:30:00,92.23,92.39,92.22,92.31,61300.0,71.9751,72.0999,71.9673,72.0375,61300.0
2013-12-27 12:00:00,92.32,92.46,92.29,92.45,69500.0,72.0453,72.1546,72.0219,72.1468,69500.0
2013-12-27 12:30:00,92.46,92.46,92.21,92.21,34000.0,72.1546,72.1546,71.9595,71.9595,34000.0
2013-12-27 13:00:00,92.21,92.3,92.2,92.29,39500.0,71.9595,72.0297,71.9517,72.0219,39500.0
2013-12-27 13:30:00,92.29,92.29,92.2,92.23,31000.0,72.0219,72.0219,71.9517,71.9751,31000.0
2013-12-27 14:00:00,92.23,92.4,92.22,92.37,41500.0,71.9751,72.1077,71.9673,72.0843,41500.0
2013-12-27 14:30:00,92.36,92.4,92.24,92.26,37700.0,72.0765,72.1077,71.9829,71.9985,37700.0
2013-12-27 15:00:00,92.26,92.38,92.25,92.3,39400.0,71.9985,72.0921,71.9907,72.0297,39400.0
2013-12-27 15:30:00,92.3,92.41,92.3,92.34,102700.0,72.0297,72.1155,72.0297,72.0609,102700.0
2013-12-30 09:30:00,92.28,92.78,91.95,91.95,54100.0,72.0141,72.4043,71.7566,71.7566,54100.0
2013-12-30 10:00:00,91.94,92.23,91.92,92.09,62800.0,71.7488,71.9751,71.7332,71.8658,62800.0
2013-12-30 10:30:00,92.09,92.25,92.06,92.16,46800.0,71.8658,71.9907,71.8424,71.9205,46800.0
2013-12-30 11:00:00,92.16,92.19,91.97,92.0,63600.0,71.9205,71.9439,71.7722,71.7956,63600.0
2013-12-30 11:30:00,91.97,92.02,91.82,91.85,61600.0,71.7722,71.8112,71.6551,71.6785,61600.0
2013-12-30 12:00:00,91.85,91.93,91.81,91.85,54800.0,71.6785,71.741,71.6473,71.6785,54800.0
2013-12-30 12:30:00,91.85,91.91,91.75,91.76,56200.0,71.6785,71.7254,71.6005,71.6083,56200.0
2013-12-30 13:00:00,91.76,91.89,91.74,91.82,57500.0,71.6083,71.7097,71.5927,71.6551,57500.0
2013-12-30 13:30:00,91.81,91.92,91.8,91.81,58800.0,71.6473,71.7332,71.6395,71.6473,58800.0
2013-12-30 14:00:00,91.83,91.97,91.81,91.88,38600.0,71.6629,71.7722,71.6473,71.7019,38600.0
2013-12-30 14:30:00,91.87,92.04,91.87,92.0,34400.0,71.6941,71.8268,71.6941,71.7956,34400.0
2013-12-30 15:00:00,92.0,92.06,91.86,91.9,98500.0,71.7956,71.8424,71.6863,71.7176,98500.0
2013-12-30 15:30:00,91.9,91.96,91.8,91.96,243000.0,71.7176,71.7644,71.6395,71.7644,243000.0
2013-12-31 09:30:00,92.1,92.83,92.05,92.83,99100.0,71.8736,72.4433,71.8346,72.4433,99100.0
2013-12-31 10:00:00,92.79,92.94,92.57,92.71,75200.0,72.4121,72.5292,72.2404,72.3497,75200.0
2013-12-31 10:30:00,92.71,92.74,92.59,92.64,42700.0,72.3497,72.3731,72.256,72.295,42700.0
2013-12-31 11:00:00,92.65,93.04,92.61,92.83,94700.0,72.3028,72.6072,72.2716,72.4433,94700.0
2013-12-31 11:30:00,92.84,92.9,92.57,92.57,49800.0,72.4511,72.4979,72.2404,72.2404,49800.0
2013-12-31 12:00:00,92.6,92.67,92.53,92.57,38100.0,72.2638,72.3184,72.2092,72.2404,38100.0
2013-12-31 12:30:00,92.58,92.66,92.46,92.53,44700.0,72.2482,72.3106,72.1546,72.2092,44700.0
2013-12-31 13:00:00,92.53,92.63,92.53,92.63,31400.0,72.2092,72.2872,72.2092,72.2872,31400.0
2013-12-31 13:30:00,92.61,92.67,92.59,92.6,34400.0,72.2716,72.3184,72.256,72.2638,34400.0
2013-12-31 14:00:00,92.62,92.74,92.55,92.64,51200.0,72.2794,72.3731,72.2248,72.295,51200.0
2013-12-31 14:30:00,92.64,92.65,92.45,92.52,56500.0,72.295,72.3028,72.1468,72.2014,56500.0
2013-12-31 15:00:00,92.53,92.65,92.46,92.58,69800.0,72.2092,72.3028,72.1546,72.2482,69800.0
2013-12-31 15:30:00,92.59,92.87,92.57,92.83,174300.0,72.256,72.4745,72.2404,72.4433,174300.0
2014-01-02 09:30:00,92.33,92.61,92.06,92.18,183500.0,72.0531,72.2716,71.8424,71.9361,183500.0
2014-01-02 10:00:00,92.17,92.17,91.85,92.05,112600.0,71.9283,71.9283,71.6785,71.8346,112600.0
2014-01-02 10:30:00,92.05,92.06,91.75,91.91,120500.0,71.8346,71.8424,71.6005,71.7254,120500.0
2014-01-02 11:00:00,91.95,91.95,91.74,91.83,126800.0,71.7566,71.7566,71.5927,71.6629,126800.0
2014-01-02 11:30:00,91.83,91.85,91.3,91.38,96700.0,71.6629,71.6785,71.2493,71.3117,96700.0
2014-01-02 12:00:00,91.4,91.51,91.34,91.45,66300.0,71.3274,71.4132,71.2805,71.3664,66300.0
2014-01-02 12:30:00,91.46,91.53,91.34,91.53,59100.0,71.3742,71.4288,71.2805,71.4288,59100.0
2014-01-02 13:00:00,91.52,91.52,91.35,91.4,58600.0,71.421,71.421,71.2883,71.3274,58600.0
2014-01-02 13:30:00,91.4,91.44,91.3,91.33,64500.0,71.3274,71.3586,71.2493,71.2727,64500.0
2014-01-02 14:00:00,91.35,91.41,91.07,91.21,79000.0,71.2883,71.3352,71.0698,71.1791,79000.0
2014-01-02 14:30:00,91.22,91.3,91.15,91.19,82000.0,71.1869,71.2493,71.1323,71.1635,82000.0
2014-01-02 15:00:00,91.19,91.45,91.12,91.38,148400.0,71.1635,71.3664,71.1088,71.3117,148400.0
2014-01-02 15:30:00,91.37,91.57,91.28,91.3,272800.0,71.3039,71.46,71.2337,71.2493,272800.0
2014-01-03 09:30:00,91.75,92.54,91.52,91.88,208700.0,71.6005,72.217,71.421,71.7019,208700.0
2014-01-03 10:00:00,91.91,91.99,91.84,91.87,122600.0,71.7254,71.7878,71.6707,71.6941,122600.0
2014-01-03 10:30:00,91.89,91.95,91.63,91.71,69600.0,71.7097,71.7566,71.5068,71.5693,69600.0
2014-01-03 11:00:00,91.71,91.89,91.42,91.42,55000.0,71.5693,71.7097,71.343,71.343,55000.0
2014-01-03 11:30:00,91.45,91.55,91.25,91.29,51200.0,71.3664,71.4444,71.2103,71.2415,51200.0
2014-01-03 12:00:00,91.26,91.54,91.13,91.44,45800.0,71.2181,71.4366,71.1167,71.3586,45800.0
2014-01-03 12:30:00,91.45,91.46,91.28,91.29,48600.0,71.3664,71.3742,71.2337,71.2415,48600.0
2014-01-03 13:00:00,91.29,91.45,91.29,91.41,47000.0,71.2415,71.3664,71.2415,71.3352,47000.0
2014-01-03 13:30:00,91.42,91.43,91.34,91.35,38000.0,71.343,71.3508,71.2805,71.2883,38000.0
2014-01-03 14:00:00,91.35,91.45,91.28,91.33,66300.0,71.2883,71.3664,71.2337,71.2727,66300.0
2014-01-03 14:30:00,91.34,91.58,91.3,91.47,57500.0,71.2805,71.4678,71.2493,71.382,57500.0
2014-01-03 15:00:00,91.48,91.7,91.47,91.52,107800.0,71.3898,71.5615,71.382,71.421,107800.0
2014-01-03 15:30:00,91.53,91.57,91.32,91.35,176000.0,71.4288,71.46,71.2649,71.2883,176000.0
2014-01-06 09:30:00,91.49,92.14,91.36,91.9,111600.0,71.3976,71.9048,71.2961,71.7176,111600.0
2014-01-06 10:00:00,91.89,91.89,91.32,91.41,88700.0,71.7097,71.7097,71.2649,71.3352,88700.0
2014-01-06 10:30:00,91.42,91.51,90.92,91.04,74700.0,71.343,71.4132,70.9528,71.0464,74700.0
2014-01-06 11:00:00,91.02,91.07,90.32,90.46,89700.0,71.0308,71.0698,70.4845,70.5938,89700.0
2014-01-06 11:30:00,90.45,90.54,90.3,90.49,59500.0,70.586,70.6562,70.4689,70.6172,59500.0
2014-01-06 12:00:00,90.49,90.61,90.45,90.48,68500.0,70.6172,70.7109,70.586,70.6094,68500.0
2014-01-06 12:30:00,90.45,90.51,90.39,90.4,58800.0,70.586,70.6328,70.5392,70.547,58800.0
2014-01-06 13:00:00,90.39,90.4,90.2,90.31,101500.0,70.5392,70.547,70.3909,70.4767,101500.0
2014-01-06 13:30:00,90.3,90.39,90.13,90.23,141800.0,70.4689,70.5392,70.3363,70.4143,141800.0
2014-01-06 14:00:00,90.25,90.29,90.02,90.07,82600.0,70.4299,70.4611,70.2504,70.2894,82600.0
2014-01-06 14:30:00,90.07,90.34,90.01,90.31,74600.0,70.2894,70.5001,70.2426,70.4767,74600.0
2014-01-06 15:00:00,90.31,90.31,90.22,90.25,110100.0,70.4767,70.4767,70.4065,70.4299,110100.0
2014-01-06 15:30:00,90.26,90.29,89.95,89.98,303600.0,70.4377,70.4611,70.1958,70.2192,303600.0
2014-01-07 09:30:00,90.4,90.73,90.14,90.65,160900.0,70.547,70.8045,70.3441,70.7421,160900.0
2014-01-07 10:00:00,90.7,90.71,90.42,90.51,132900.0,70.7811,70.7889,70.5626,70.6328,132900.0
2014-01-07 10:30:00,90.52,90.62,90.48,90.56,88700.0,70.6406,70.7187,70.6094,70.6718,88700.0
2014-01-07 11:00:00,90.54,90.66,90.52,90.58,199800.0,70.6562,70.7499,70.6406,70.6874,199800.0
2014-01-07 11:30:00,90.57,90.64,90.42,90.43,74100.0,70.6796,70.7343,70.5626,70.5704,74100.0
2014-01-07 12:00:00,90.43,90.46,90.3,90.31,39700.0,70.5704,70.5938,70.4689,70.4767,39700.0
2014-01-07 12:30:00,90.31,90.41,90.25,90.41,57900.0,70.4767,70.5548,70.4299,70.5548,57900.0
2014-01-07 13:00:00,90.41,90.73,90.39,90.55,119800.0,70.5548,70.8045,70.5392,70.664,119800.0
2014-01-07 13:30:00,90.54,90.62,90.26,90.26,61100.0,70.6562,70.7187,70.4377,70.4377,61100.0
2014-01-07 14:00:00,90.26,90.36,90.08,90.34,57100.0,70.4377,70.5158,70.2972,70.5001,57100.0
2014-01-07 14:30:00,90.34,90.47,90.33,90.45,67300.0,70.5001,70.6016,70.4923,70.586,67300.0
2014-01-07 15:00:00,90.46,90.65,90.46,90.63,95900.0,70.5938,70.7421,70.5938,70.7265,95900.0
2014-01-07 15:30:00,90.62,90.74,90.51,90.54,240000.0,70.7187,70.8123,70.6328,70.6562,240000.0
2014-01-08 09:30:00,90.54,90.63,89.87,89.88,85000.0,70.6562,70.7265,70.1334,70.1412,85000.0
2014-01-08 10:00:00,89.88,90.07,89.81,89.92,107200.0,70.1412,70.2894,70.0865,70.1724,107200.0
2014-01-08 10:30:00,89.92,89.98,89.61,89.65,79500.0,70.1724,70.2192,69.9305,69.9617,79500.0
2014-01-08 11:00:00,89.65,89.67,89.19,89.21,133900.0,69.9617,69.9773,69.6027,69.6183,133900.0
2014-01-08 11:30:00,89.21,89.83,89.21,89.8,68800.0,69.6183,70.1022,69.6183,70.0787,68800.0
2014-01-08 12:00:00,89.82,89.84,89.58,89.6,76800.0,70.0943,70.11,69.9071,69.9227,76800.0
2014-01-08 12:30:00,89.61,89.75,89.45,89.75,73700.0,69.9305,70.0397,69.8056,70.0397,73700.0
2014-01-08 13:00:00,89.73,89.85,89.64,89.82,24800.0,70.0241,70.1178,69.9539,70.0943,24800.0
2014-01-08 13:30:00,89.84,89.94,89.82,89.88,27100.0,70.11,70.188,70.0943,70.1412,27100.0
2014-01-08 14:00:00,89.86,89.93,89.6,89.76,52600.0,70.1256,70.1802,69.9227,70.0475,52600.0
2014-01-08 14:30:00,89.77,89.87,89.7,89.75,52900.0,70.0553,70.1334,70.0007,70.0397,52900.0
2014-01-08 15:00:00,89.76,89.84,89.6,89.6,49000.0,70.0475,70.11,69.9227,69.9227,49000.0
2014-01-08 15:30:00,89.6,90.01,89.6,89.89,164200.0,69.9227,70.2426,69.9227,70.149,164200.0
2014-01-09 09:30:00,90.3,90.91,90.22,90.42,136000.0,70.4689,70.945,70.4065,70.5626,136000.0
2014-01-09 10:00:00,90.45,90.59,90.21,90.42,69700.0,70.586,70.6952,70.3987,70.5626,69700.0
2014-01-09 10:30:00,90.44,90.59,90.07,90.17,87900.0,70.5782,70.6952,70.2894,70.3675,87900.0
2014-01-09 11:00:00,90.16,90.36,90.06,90.31,113600.0,70.3597,70.5158,70.2816,70.4767,113600.0
2014-01-09 11:30:00,90.3,90.45,90.18,90.44,46000.0,70.4689,70.586,70.3753,70.5782,46000.0
2014-01-09 12:00:00,90.43,90.84,90.43,90.82,79300.0,70.5704,70.8903,70.5704,70.8747,79300.0
2014-01-09 12:30:00,90.84,91.11,90.84,91.09,69000.0,70.8903,71.101,70.8903,71.0854,69000.0
2014-01-09 13:00:00,91.1,91.18,90.92,91.15,54900.0,71.0932,71.1557,70.9528,71.1323,54900.0
2014-01-09 13:30:00,91.14,91.2,90.95,90.99,57600.0,71.1245,71.1713,70.9762,71.0074,57600.0
2014-01-09 14:00:00,91.0,91.01,90.8,90.95,66500.0,71.0152,71.023,70.8591,70.9762,66500.0
2014-01-09 14:30:00,90.95,91.18,90.89,91.1,59600.0,70.9762,71.1557,70.9294,71.0932,59600.0
2014-01-09 15:00:00,91.09,91.32,91.05,91.24,95600.0,71.0854,71.2649,71.0542,71.2025,95600.0
2014-01-09 15:30:00,91.24,91.38,91.11,91.31,278000.0,71.2025,71.3117,71.101,71.2571,278000.0
2014-01-10 09:30:00,91.03,91.83,91.0,91.11,91800.0,71.0386,71.6629,71.0152,71.101,91800.0
2014-01-10 10:00:00,91.07,91.16,90.77,91.08,67300.0,71.0698,71.1401,70.8357,71.0776,67300.0
2014-01-10 10:30:00,91.11,91.25,91.0,91.19,32200.0,71.101,71.2103,71.0152,71.1635,32200.0
2014-01-10 11:00:00,91.21,91.28,91.01,91.1,37200.0,71.1791,71.2337,71.023,71.0932,37200.0
2014-01-10 11:30:00,91.11,91.23,91.0,91.14,40200.0,71.101,71.1947,71.0152,71.1245,40200.0
2014-01-10 12:00:00,91.13,91.51,91.11,91.5,35400.0,71.1167,71.4132,71.101,71.4054,35400.0
2014-01-10 12:30:00,91.48,91.77,91.38,91.38,54400.0,71.3898,71.6161,71.3117,71.3117,54400.0
2014-01-10 13:00:00,91.36,91.57,91.36,91.57,18300.0,71.2961,71.46,71.2961,71.46,18300.0
2014-01-10 13:30:00,91.55,91.6,91.41,91.44,38200.0,71.4444,71.4834,71.3352,71.3586,38200.0
2014-01-10 14:00:00,91.44,91.57,91.41,91.41,22900.0,71.3586,71.46,71.3352,71.3352,22900.0
2014-01-10 14:30:00,91.41,91.52,91.4,91.42,31800.0,71.3352,71.421,71.3274,71.343,31800.0
2014-01-10 15:00:00,91.41,91.66,91.33,91.66,71900.0,71.3352,71.5303,71.2727,71.5303,71900.0
2014-01-10 15:30:00,91.67,91.79,91.46,91.61,161900.0,71.5381,71.6317,71.3742,71.4912,161900.0
2014-01-13 09:30:00,91.64,92.0,91.16,91.8,117800.0,71.5147,71.7956,71.1401,71.6395,117800.0
2014-01-13 10:00:00,91.8,92.04,91.74,91.84,56300.0,71.6395,71.8268,71.5927,71.6707,56300.0
2014-01-13 10:30:00,91.85,91.91,91.74,91.8,72400.0,71.6785,71.7254,71.5927,71.6395,72400.0
2014-01-13 11:00:00,91.79,91.79,91.45,91.56,54500.0,71.6317,71.6317,71.3664,71.4522,54500.0
2014-01-13 11:30:00,91.59,91.61,91.43,91.45,27200.0,71.4756,71.4912,71.3508,71.3664,27200.0
2014-01-13 12:00:00,91.48,91.52,91.25,91.41,52700.0,71.3898,71.421,71.2103,71.3352,52700.0
2014-01-13 12:30:00,91.4,91.45,91.24,91.26,74300.0,71.3274,71.3664,71.2025,71.2181,74300.0
2014-01-13 13:00:00,91.23,91.23,90.9,91.02,41900.0,71.1947,71.1947,70.9372,71.0308,41900.0
2014-01-13 13:30:00,91.02,91.13,90.94,90.97,34900.0,71.0308,71.1167,70.9684,70.9918,34900.0
2014-01-13 14:00:00,90.97,91.09,90.52,90.63,60000.0,70.9918,71.0854,70.6406,70.7265,60000.0
2014-01-13 14:30:00,90.63,90.68,90.39,90.44,65200.0,70.7265,70.7655,70.5392,70.5782,65200.0
2014-01-13 15:00:00,90.44,90.46,90.09,90.12,118300.0,70.5782,70.5938,70.3051,70.3285,118300.0
2014-01-13 15:30:00,90.12,90.22,89.91,90.18,210700.0,70.3285,70.4065,70.1646,70.3753,210700.0
2014-01-14 09:30:00,90.2,90.58,89.69,89.86,126900.0,70.3909,70.6874,69.9929,70.1256,126900.0
2014-01-14 10:00:00,89.87,90.13,89.84,89.99,85300.0,70.1334,70.3363,70.11,70.227,85300.0
2014-01-14 10:30:00,90.0,90.25,89.93,90.22,78900.0,70.2348,70.4299,70.1802,70.4065,78900.0
2014-01-14 11:00:00,90.24,90.4,90.22,90.23,45200.0,70.4221,70.547,70.4065,70.4143,45200.0
2014-01-14 11:30:00,90.23,90.35,90.19,90.29,41300.0,70.4143,70.508,70.3831,70.4611,41300.0
2014-01-14 12:00:00,90.31,90.67,90.3,90.66,96300.0,70.4767,70.7577,70.4689,70.7499,96300.0
2014-01-14 12:30:00,90.68,90.78,90.57,90.7,75600.0,70.7655,70.8435,70.6796,70.7811,75600.0
2014-01-14 13:00:00,90.69,90.75,90.59,90.59,38100.0,70.7733,70.8201,70.6952,70.6952,38100.0
2014-01-14 13:30:00,90.59,90.79,90.56,90.73,43500.0,70.6952,70.8513,70.6718,70.8045,43500.0
2014-01-14 14:00:00,90.74,91.07,90.73,91.07,49400.0,70.8123,71.0698,70.8045,71.0698,49400.0
2014-01-14 14:30:00,91.07,91.17,91.01,91.05,45500.0,71.0698,71.1479,71.023,71.0542,45500.0
2014-01-14 15:00:00,91.05,91.06,90.85,90.9,102300.0,71.0542,71.062,70.8981,70.9372,102300.0
2014-01-14 15:30:00,90.9,90.92,90.65,90.76,287800.0,70.9372,70.9528,70.7421,70.8279,287800.0
2014-01-15 09:30:00,90.83,91.0,90.41,90.74,115000.0,70.8825,71.0152,70.5548,70.8123,115000.0
2014-01-15 10:00:00,90.75,90.9,90.56,90.84,56100.0,70.8201,70.9372,70.6718,70.8903,56100.0
2014-01-15 10:30:00,90.84,90.9,90.61,90.74,51800.0,70.8903,70.9372,70.7109,70.8123,51800.0
2014-01-15 11:00:00,90.75,90.78,90.52,90.59,66100.0,70.8201,70.8435,70.6406,70.6952,66100.0
2014-01-15 11:30:00,90.59,90.69,90.45,90.65,39400.0,70.6952,70.7733,70.586,70.7421,39400.0
2014-01-15 12:00:00,90.65,90.72,90.59,90.72,25300.0,70.7421,70.7967,70.6952,70.7967,25300.0
2014-01-15 12:30:00,90.73,90.89,90.58,90.73,90800.0,70.8045,70.9294,70.6874,70.8045,90800.0
2014-01-15 13:00:00,90.74,90.8,90.59,90.62,44500.0,70.8123,70.8591,70.6952,70.7187,44500.0
2014-01-15 13:30:00,90.61,90.75,90.59,90.66,62000.0,70.7109,70.8201,70.6952,70.7499,62000.0
2014-01-15 14:00:00,90.67,90.9,90.63,90.9,135200.0,70.7577,70.9372,70.7265,70.9372,135200.0
2014-01-15 14:30:00,90.9,91.07,90.88,91.06,72800.0,70.9372,71.0698,70.9216,71.062,72800.0
2014-01-15 15:00:00,91.06,91.1,90.82,90.94,87800.0,71.062,71.0932,70.8747,70.9684,87800.0
2014-01-15 15:30:00,90.95,91.18,90.88,91.16,259200.0,70.9762,71.1557,70.9216,71.1401,259200.0
2014-01-16 09:30:00,88.49,88.98,88.13,88.26,590100.0,69.0564,69.4388,68.7755,68.8769,590100.0
2014-01-16 10:00:00,88.25,88.25,87.66,87.67,537700.0,68.8691,68.8691,68.4087,68.4165,537700.0
2014-01-16 10:30:00,87.69,88.02,87.5,87.54,188800.0,68.4321,68.6896,68.2838,68.3151,188800.0
2014-01-16 11:00:00,87.56,87.59,87.21,87.51,302300.0,68.3307,68.3541,68.0575,68.2917,302300.0
2014-01-16 11:30:00,87.53,87.78,87.4,87.54,160500.0,68.3073,68.5024,68.2058,68.3151,160500.0
2014-01-16 12:00:00,87.54,87.76,87.39,87.53,172300.0,68.3151,68.4867,68.198,68.3073,172300.0
2014-01-16 12:30:00,87.53,87.67,87.4,87.6,84700.0,68.3073,68.4165,68.2058,68.3619,84700.0
2014-01-16 13:00:00,87.6,87.87,87.53,87.85,98000.0,68.3619,68.5726,68.3073,68.557,98000.0
2014-01-16 13:30:00,87.86,87.97,87.81,87.85,69600.0,68.5648,68.6506,68.5258,68.557,69600.0
2014-01-16 14:00:00,87.85,87.86,87.44,87.52,118200.0,68.557,68.5648,68.237,68.2995,118200.0
2014-01-16 14:30:00,87.54,87.54,87.22,87.37,174200.0,68.3151,68.3151,68.0653,68.1824,174200.0
2014-01-16 15:00:00,87.37,87.51,87.27,87.34,180600.0,68.1824,68.2917,68.1044,68.159,180600.0
2014-01-16 15:30:00,87.34,87.79,87.14,87.75,665300.0,68.159,68.5102,68.0029,68.4789,665300.0
2014-01-17 09:30:00,87.63,88.95,87.61,88.5,524500.0,68.3853,69.4154,68.3697,69.0642,524500.0
2014-01-17 10:00:00,88.48,89.04,88.36,88.82,162700.0,69.0486,69.4856,68.955,69.314,162700.0
2014-01-17 10:30:00,88.82,89.49,88.82,89.4,195800.0,69.314,69.8368,69.314,69.7666,195800.0
2014-01-17 11:00:00,89.4,89.61,89.21,89.57,166000.0,69.7666,69.9305,69.6183,69.8992,166000.0
2014-01-17 11:30:00,89.58,89.69,89.42,89.59,95300.0,69.9071,69.9929,69.7822,69.9149,95300.0
2014-01-17 12:00:00,89.59,89.83,89.53,89.83,218800.0,69.9149,70.1022,69.868,70.1022,218800.0
2014-01-17 12:30:00,89.81,89.88,89.64,89.67,124200.0,70.0865,70.1412,69.9539,69.9773,124200.0
2014-01-17 13:00:00,89.67,89.69,89.31,89.33,111400.0,69.9773,69.9929,69.6963,69.712,111400.0
2014-01-17 13:30:00,89.33,89.59,89.3,89.56,85400.0,69.712,69.9149,69.6885,69.8914,85400.0
2014-01-17 14:00:00,89.57,89.58,89.27,89.3,103800.0,69.8992,69.9071,69.6651,69.6885,103800.0
2014-01-17 14:30:00,89.3,89.35,89.11,89.12,104300.0,69.6885,69.7276,69.5403,69.5481,104300.0
2014-01-17 15:00:00,89.13,89.17,88.94,88.95,176300.0,69.5559,69.5871,69.4076,69.4154,176300.0
2014-01-17 15:30:00,88.95,89.04,88.7,88.99,420800.0,69.4154,69.4856,69.2203,69.4466,420800.0
2014-01-21 09:30:00,89.11,89.74,89.08,89.14,173400.0,69.5403,70.0319,69.5169,69.5637,173400.0
2014-01-21 10:00:00,89.14,89.15,88.7,88.89,136800.0,69.5637,69.5715,69.2203,69.3686,136800.0
2014-01-21 10:30:00,88.87,88.94,88.62,88.87,101200.0,69.353,69.4076,69.1579,69.353,101200.0
2014-01-21 11:00:00,88.85,88.92,88.29,88.48,83100.0,69.3374,69.392,68.9004,69.0486,83100.0
2014-01-21 11:30:00,88.48,88.77,88.47,88.73,149400.0,69.0486,69.2749,69.0408,69.2437,149400.0
2014-01-21 12:00:00,88.74,89.03,88.72,88.98,131700.0,69.2515,69.4778,69.2359,69.4388,131700.0
2014-01-21 12:30:00,89.0,89.22,88.62,88.65,174800.0,69.4544,69.6261,69.1579,69.1813,174800.0
2014-01-21 13:00:00,88.66,88.77,88.62,88.67,91300.0,69.1891,69.2749,69.1579,69.1969,91300.0
2014-01-21 13:30:00,88.68,88.74,88.34,88.34,118400.0,69.2047,69.2515,68.9394,68.9394,118400.0
2014-01-21 14:00:00,88.35,88.46,88.33,88.37,86200.0,68.9472,69.033,68.9316,68.9628,86200.0
2014-01-21 14:30:00,88.37,88.57,88.31,88.37,86000.0,68.9628,69.1189,68.916,68.9628,86000.0
2014-01-21 15:00:00,88.36,88.41,88.25,88.27,141300.0,68.955,68.994,68.8691,68.8847,141300.0
2014-01-21 15:30:00,88.27,88.63,88.26,88.62,514100.0,68.8847,69.1657,68.8769,69.1579,514100.0
2014-01-22 09:30:00,91.54,94.46,91.31,94.01,937100.0,71.4366,73.7153,71.2571,73.3642,937100.0
2014-01-22 10:00:00,94.03,94.75,93.85,94.04,603800.0,73.3798,73.9417,73.2393,73.3876,603800.0
2014-01-22 10:30:00,94.05,94.36,93.5,93.95,521000.0,73.3954,73.6373,72.9662,73.3173,521000.0
2014-01-22 11:00:00,93.92,94.39,93.89,94.33,410700.0,73.2939,73.6607,73.2705,73.6139,410700.0
2014-01-22 11:30:00,94.33,94.53,93.5,93.62,386400.0,73.6139,73.77,72.9662,73.0598,386400.0
2014-01-22 12:00:00,93.62,93.67,92.95,93.23,398400.0,73.0598,73.0988,72.537,72.7555,398400.0
2014-01-22 12:30:00,93.2,93.21,92.59,92.85,185400.0,72.7321,72.7399,72.256,72.4589,185400.0
2014-01-22 13:00:00,92.86,92.86,92.43,92.6,161300.0,72.4667,72.4667,72.1312,72.2638,161300.0
2014-01-22 13:30:00,92.6,93.0,92.5,92.92,387900.0,72.2638,72.576,72.1858,72.5135,387900.0
2014-01-22 14:00:00,92.95,93.17,92.77,92.93,121800.0,72.537,72.7086,72.3965,72.5213,121800.0
2014-01-22 14:30:00,92.94,93.01,92.56,92.66,167300.0,72.5292,72.5838,72.2326,72.3106,167300.0
2014-01-22 15:00:00,92.69,92.99,92.69,92.93,252400.0,72.3341,72.5682,72.3341,72.5213,252400.0
2014-01-22 15:30:00,92.93,93.21,92.9,92.95,773600.0,72.5213,72.7399,72.4979,72.537,773600.0
2014-01-23 09:30:00,93.81,95.09,93.71,94.51,485200.0,73.2081,74.207,73.1301,73.7544,485200.0
2014-01-23 10:00:00,94.56,94.94,93.64,93.8,325200.0,73.7934,74.0899,73.0754,73.2003,325200.0
2014-01-23 10:30:00,93.8,94.57,93.72,94.51,288300.0,73.2003,73.8012,73.1379,73.7544,288300.0
2014-01-23 11:00:00,94.48,94.59,94.15,94.27,208600.0,73.7309,73.8168,73.4734,73.5671,208600.0
2014-01-23 11:30:00,94.26,94.4,94.07,94.11,109200.0,73.5593,73.6685,73.411,73.4422,109200.0
2014-01-23 12:00:00,94.13,94.18,93.95,94.0,92900.0,73.4578,73.4968,73.3173,73.3564,92900.0
2014-01-23 12:30:00,94.01,94.18,93.7,93.88,93700.0,73.3642,73.4968,73.1222,73.2627,93700.0
2014-01-23 13:00:00,93.85,93.86,93.6,93.79,78700.0,73.2393,73.2471,73.0442,73.1925,78700.0
2014-01-23 13:30:00,93.79,93.83,93.34,93.56,111400.0,73.1925,73.2237,72.8413,73.013,111400.0
2014-01-23 14:00:00,93.57,93.78,93.51,93.61,141500.0,73.0208,73.1847,72.974,73.052,141500.0
2014-01-23 14:30:00,93.62,93.68,93.24,93.34,171100.0,73.0598,73.1066,72.7633,72.8413,171100.0
2014-01-23 15:00:00,93.34,93.57,93.33,93.46,151900.0,72.8413,73.0208,72.8335,72.935,151900.0
2014-01-23 15:30:00,93.47,93.68,93.37,93.67,366400.0,72.9428,73.1066,72.8647,73.0988,366400.0
2014-01-24 09:30:00,92.01,92.14,90.26,91.8,421000.0,71.8034,71.9048,70.4377,71.6395,421000.0
2014-01-24 10:00:00,91.8,92.05,91.43,91.83,279300.0,71.6395,71.8346,71.3508,71.6629,279300.0
2014-01-24 10:30:00,91.8,91.92,91.17,91.88,233800.0,71.6395,71.7332,71.1479,71.7019,233800.0
2014-01-24 11:00:00,91.87,91.94,91.02,91.02,118700.0,71.6941,71.7488,71.0308,71.0308,118700.0
2014-01-24 11:30:00,91.03,91.4,90.87,91.2,132000.0,71.0386,71.3274,70.9138,71.1713,132000.0
2014-01-24 12:00:00,91.2,91.27,90.84,90.9,105500.0,71.1713,71.2259,70.8903,70.9372,105500.0
2014-01-24 12:30:00,90.93,90.93,90.63,90.74,76300.0,70.9606,70.9606,70.7265,70.8123,76300.0
2014-01-24 13:00:00,90.75,90.88,90.47,90.51,71400.0,70.8201,70.9216,70.6016,70.6328,71400.0
2014-01-24 13:30:00,90.51,90.54,90.32,90.4,110300.0,70.6328,70.6562,70.4845,70.547,110300.0
2014-01-24 14:00:00,90.38,90.45,89.94,90.02,113500.0,70.5314,70.586,70.188,70.2504,113500.0
2014-01-24 14:30:00,90.02,90.31,89.94,90.25,224100.0,70.2504,70.4767,70.188,70.4299,224100.0
2014-01-24 15:00:00,90.26,90.26,89.82,89.91,211900.0,70.4377,70.4377,70.0943,70.1646,211900.0
2014-01-24 15:30:00,89.92,90.06,89.59,89.62,463400.0,70.1724,70.2816,69.9149,69.9383,463400.0
2014-01-27 09:30:00,89.8,90.28,89.4,90.2,322200.0,70.0787,70.4533,69.7666,70.3909,322200.0
2014-01-27 10:00:00,90.19,90.26,90.02,90.13,365900.0,70.3831,70.4377,70.2504,70.3363,365900.0
2014-01-27 10:30:00,90.15,90.86,90.06,90.73,310600.0,70.3519,70.9059,70.2816,70.8045,310600.0
2014-01-27 11:00:00,90.71,90.86,90.15,90.49,253400.0,70.7889,70.9059,70.3519,70.6172,253400.0
2014-01-27 11:30:00,90.45,90.45,89.98,90.11,115300.0,70.586,70.586,70.2192,70.3207,115300.0
2014-01-27 12:00:00,90.11,90.43,90.03,90.21,142900.0,70.3207,70.5704,70.2582,70.3987,142900.0
2014-01-27 12:30:00,90.2,90.31,90.08,90.17,105500.0,70.3909,70.4767,70.2972,70.3675,105500.0
2014-01-27 13:00:00,90.17,90.53,90.12,90.49,118900.0,70.3675,70.6484,70.3285,70.6172,118900.0
2014-01-27 13:30:00,90.49,90.83,90.26,90.73,62500.0,70.6172,70.8825,70.4377,70.8045,62500.0
2014-01-27 14:00:00,90.74,91.05,90.72,90.88,113900.0,70.8123,71.0542,70.7967,70.9216,113900.0
2014-01-27 14:30:00,90.91,91.17,90.91,91.09,83200.0,70.945,71.1479,70.945,71.0854,83200.0
2014-01-27 15:00:00,91.1,91.14,90.73,90.76,163100.0,71.0932,71.1245,70.8045,70.8279,163100.0
2014-01-27 15:30:00,90.74,90.76,90.31,90.32,381700.0,70.8123,70.8279,70.4767,70.4845,381700.0
2014-01-28 09:30:00,90.24,91.47,90.11,91.41,128100.0,70.4221,71.382,70.3207,71.3352,128100.0
2014-01-28 10:00:00,91.37,91.57,90.94,91.18,113000.0,71.3039,71.46,70.9684,71.1557,113000.0
2014-01-28 10:30:00,91.2,91.4,91.09,91.36,77400.0,71.1713,71.3274,71.0854,71.2961,77400.0
2014-01-28 11:00:00,91.38,91.65,91.37,91.58,122100.0,71.3117,71.5225,71.3039,71.4678,122100.0
2014-01-28 11:30:00,91.58,91.67,91.24,91.35,83400.0,71.4678,71.5381,71.2025,71.2883,83400.0
2014-01-28 12:00:00,91.35,91.75,91.35,91.75,102100.0,71.2883,71.6005,71.2883,71.6005,102100.0
2014-01-28 12:30:00,91.75,92.0,91.72,91.94,80300.0,71.6005,71.7956,71.5771,71.7488,80300.0
2014-01-28 13:00:00,91.94,91.96,91.74,91.86,58700.0,71.7488,71.7644,71.5927,71.6863,58700.0
2014-01-28 13:30:00,91.86,91.91,91.73,91.77,51000.0,71.6863,71.7254,71.5849,71.6161,51000.0
2014-01-28 14:00:00,91.79,91.9,91.7,91.72,67300.0,71.6317,71.7176,71.5615,71.5771,67300.0
2014-01-28 14:30:00,91.73,91.77,91.63,91.7,61800.0,71.5849,71.6161,71.5068,71.5615,61800.0
2014-01-28 15:00:00,91.71,91.73,91.42,91.44,115600.0,71.5693,71.5849,71.343,71.3586,115600.0
2014-01-28 15:30:00,91.43,91.56,91.19,91.26,324600.0,71.3508,71.4522,71.1635,71.2181,324600.0
2014-01-29 09:30:00,90.53,90.53,90.0,90.22,193000.0,70.6484,70.6484,70.2348,70.4065,193000.0
2014-01-29 10:00:00,90.22,90.45,89.75,89.93,222300.0,70.4065,70.586,70.0397,70.1802,222300.0
2014-01-29 10:30:00,89.99,90.2,89.92,89.99,111400.0,70.227,70.3909,70.1724,70.227,111400.0
2014-01-29 11:00:00,90.02,90.25,89.96,90.23,160300.0,70.2504,70.4299,70.2036,70.4143,160300.0
2014-01-29 11:30:00,90.23,90.77,90.22,90.74,68400.0,70.4143,70.8357,70.4065,70.8123,68400.0
2014-01-29 12:00:00,90.76,90.76,90.15,90.15,82100.0,70.8279,70.8279,70.3519,70.3519,82100.0
2014-01-29 12:30:00,90.18,90.19,89.95,90.02,64700.0,70.3753,70.3831,70.1958,70.2504,64700.0
2014-01-29 13:00:00,90.0,90.08,89.79,89.87,91300.0,70.2348,70.2972,70.0709,70.1334,91300.0
2014-01-29 13:30:00,89.91,90.2,89.77,90.19,126600.0,70.1646,70.3909,70.0553,70.3831,126600.0
2014-01-29 14:00:00,90.19,90.49,89.33,89.95,210200.0,70.3831,70.6172,69.712,70.1958,210200.0
2014-01-29 14:30:00,89.94,90.35,89.71,89.78,133400.0,70.188,70.508,70.0085,70.0631,133400.0
2014-01-29 15:00:00,89.76,89.94,89.57,89.67,137700.0,70.0475,70.188,69.8992,69.9773,137700.0
2014-01-29 15:30:00,89.69,89.96,89.6,89.8,257800.0,69.9929,70.2036,69.9227,70.0787,257800.0
2014-01-30 09:30:00,90.68,91.22,90.62,90.95,99000.0,70.7655,71.1869,70.7187,70.9762,99000.0
2014-01-30 10:00:00,90.94,91.83,90.77,91.72,124400.0,70.9684,71.6629,70.8357,71.5771,124400.0
2014-01-30 10:30:00,91.74,91.79,91.48,91.61,134700.0,71.5927,71.6317,71.3898,71.4912,134700.0
2014-01-30 11:00:00,91.62,92.13,91.51,91.88,117700.0,71.499,71.897,71.4132,71.7019,117700.0
2014-01-30 11:30:00,91.88,92.41,91.88,92.26,119500.0,71.7019,72.1155,71.7019,71.9985,119500.0
2014-01-30 12:00:00,92.26,92.48,92.24,92.28,96200.0,71.9985,72.1702,71.9829,72.0141,96200.0
2014-01-30 12:30:00,92.26,92.42,92.14,92.22,84600.0,71.9985,72.1234,71.9048,71.9673,84600.0
2014-01-30 13:00:00,92.22,92.35,92.2,92.25,69900.0,71.9673,72.0687,71.9517,71.9907,69900.0
2014-01-30 13:30:00,92.26,92.56,92.24,92.41,98900.0,71.9985,72.2326,71.9829,72.1155,98900.0
2014-01-30 14:00:00,92.41,92.52,92.2,92.51,78000.0,72.1155,72.2014,71.9517,72.1936,78000.0
2014-01-30 14:30:00,92.51,92.78,92.47,92.78,91700.0,72.1936,72.4043,72.1624,72.4043,91700.0
2014-01-30 15:00:00,92.76,93.17,92.73,93.17,229100.0,72.3887,72.7086,72.3653,72.7086,229100.0
2014-01-30 15:30:00,93.17,93.27,92.65,92.76,406200.0,72.7086,72.7867,72.3028,72.3887,406200.0
2014-01-31 09:30:00,91.52,92.52,91.31,91.79,156600.0,71.421,72.2014,71.2571,71.6317,156600.0
2014-01-31 10:00:00,91.77,92.18,91.75,91.99,111500.0,71.6161,71.9361,71.6005,71.7878,111500.0
2014-01-31 10:30:00,91.97,92.55,91.9,92.34,185800.0,71.7722,72.2248,71.7176,72.0609,185800.0
2014-01-31 11:00:00,92.35,92.64,92.25,92.55,98200.0,72.0687,72.295,71.9907,72.2248,98200.0
2014-01-31 11:30:00,92.59,92.62,92.24,92.59,59000.0,72.256,72.2794,71.9829,72.256,59000.0
2014-01-31 12:00:00,92.59,92.83,92.55,92.7,79900.0,72.256,72.4433,72.2248,72.3419,79900.0
2014-01-31 12:30:00,92.72,92.74,92.5,92.69,78300.0,72.3575,72.3731,72.1858,72.3341,78300.0
2014-01-31 13:00:00,92.68,92.81,92.6,92.72,66000.0,72.3263,72.4277,72.2638,72.3575,66000.0
2014-01-31 13:30:00,92.73,93.21,92.64,93.21,82900.0,72.3653,72.7399,72.295,72.7399,82900.0
2014-01-31 14:00:00,93.21,93.28,92.9,93.03,97900.0,72.7399,72.7945,72.4979,72.5994,97900.0
2014-01-31 14:30:00,93.04,93.28,92.92,93.08,136100.0,72.6072,72.7945,72.5135,72.6384,136100.0
2014-01-31 15:00:00,93.08,93.08,92.71,92.88,114300.0,72.6384,72.6384,72.3497,72.4823,114300.0
2014-01-31 15:30:00,92.87,92.96,92.56,92.66,426000.0,72.4745,72.5448,72.2326,72.3106,426000.0
2014-02-03 09:30:00,93.13,93.7,92.84,92.88,213300.0,72.6774,73.1222,72.4511,72.4823,213300.0
2014-02-03 10:00:00,92.87,92.9,91.72,91.93,121900.0,72.4745,72.4979,71.5771,71.741,121900.0
2014-02-03 10:30:00,91.91,92.05,91.56,91.66,76900.0,71.7254,71.8346,71.4522,71.5303,76900.0
2014-02-03 11:00:00,91.65,91.66,90.9,90.91,160600.0,71.5225,71.5303,70.9372,70.945,160600.0
2014-02-03 11:30:00,90.89,91.3,90.65,90.7,153700.0,70.9294,71.2493,70.7421,70.7811,153700.0
2014-02-03 12:00:00,90.71,90.72,90.24,90.56,229500.0,70.7889,70.7967,70.4221,70.6718,229500.0
2014-02-03 12:30:00,90.55,90.73,90.36,90.51,137200.0,70.664,70.8045,70.5158,70.6328,137200.0
2014-02-03 13:00:00,90.48,90.51,89.89,89.89,177800.0,70.6094,70.6328,70.149,70.149,177800.0
2014-02-03 13:30:00,89.88,90.24,89.57,89.83,165100.0,70.1412,70.4221,69.8992,70.1022,165100.0
2014-02-03 14:00:00,89.8,90.13,89.76,90.02,179600.0,70.0787,70.3363,70.0475,70.2504,179600.0
2014-02-03 14:30:00,90.04,90.08,89.58,89.6,163400.0,70.266,70.2972,69.9071,69.9227,163400.0
2014-02-03 15:00:00,89.58,89.76,89.47,89.65,236500.0,69.9071,70.0475,69.8212,69.9617,236500.0
2014-02-03 15:30:00,89.66,89.77,89.46,89.58,507000.0,69.9695,70.0553,69.8134,69.9071,507000.0
2014-02-04 09:30:00,91.23,92.5,90.55,91.38,1278900.0,71.1947,72.1858,70.664,71.3117,1278900.0
2014-02-04 10:00:00,91.44,92.37,91.28,91.65,968100.0,71.3586,72.0843,71.2337,71.5225,968100.0
2014-02-04 10:30:00,91.65,91.69,91.11,91.2,750800.0,71.5225,71.5537,71.101,71.1713,750800.0
2014-02-04 11:00:00,91.17,91.28,91.01,91.14,581700.0,71.1479,71.2337,71.023,71.1245,581700.0
2014-02-04 11:30:00,91.15,91.44,91.04,91.23,340800.0,71.1323,71.3586,71.0464,71.1947,340800.0
2014-02-04 12:00:00,91.25,92.4,91.25,91.94,456800.0,71.2103,72.1077,71.2103,71.7488,456800.0
2014-02-04 12:30:00,91.95,92.31,91.76,91.95,285200.0,71.7566,72.0375,71.6083,71.7566,285200.0
2014-02-04 13:00:00,91.95,92.14,91.37,91.58,292800.0,71.7566,71.9048,71.3039,71.4678,292800.0
2014-02-04 13:30:00,91.55,91.72,91.21,91.36,333400.0,71.4444,71.5771,71.1791,71.2961,333400.0
2014-02-04 14:00:00,91.36,92.08,91.35,91.69,364200.0,71.2961,71.858,71.2883,71.5537,364200.0
2014-02-04 14:30:00,91.68,92.03,91.56,91.9,322400.0,71.5459,71.819,71.4522,71.7176,322400.0
2014-02-04 15:00:00,91.91,91.95,91.32,91.33,343600.0,71.7254,71.7566,71.2649,71.2727,343600.0
2014-02-04 15:30:00,91.33,91.96,91.26,91.79,871900.0,71.2727,71.7644,71.2181,71.6317,871900.0
2014-02-05 09:30:00,91.39,91.61,90.43,90.53,184900.0,71.7393,71.912,70.9857,71.0642,184900.0
2014-02-05 10:00:00,90.6,91.33,89.91,90.32,243100.0,71.1191,71.6922,70.5775,70.8993,243100.0
2014-02-05 10:30:00,90.29,90.99,90.17,90.72,153700.0,70.8758,71.4253,70.7816,71.2133,153700.0
2014-02-05 11:00:00,90.74,91.09,90.52,91.09,190500.0,71.229,71.5038,71.0563,71.5038,190500.0
2014-02-05 11:30:00,91.11,91.52,90.97,91.47,109700.0,71.5195,71.8413,71.4096,71.8021,109700.0
2014-02-05 12:00:00,91.45,91.65,91.4,91.45,253400.0,71.7864,71.9434,71.7471,71.7864,253400.0
2014-02-05 12:30:00,91.45,91.62,91.32,91.62,126000.0,71.7864,71.9198,71.6843,71.9198,126000.0
2014-02-05 13:00:00,91.59,91.97,91.49,91.71,149500.0,71.8963,72.1946,71.8178,71.9905,149500.0
2014-02-05 13:30:00,91.69,92.12,91.69,92.04,200700.0,71.9748,72.3123,71.9748,72.2495,200700.0
2014-02-05 14:00:00,92.04,92.12,91.78,91.81,143000.0,72.2495,72.3123,72.0454,72.069,143000.0
2014-02-05 14:30:00,91.81,91.97,91.49,91.62,136400.0,72.069,72.1946,71.8178,71.9198,136400.0
2014-02-05 15:00:00,91.62,91.99,91.59,91.98,170900.0,71.9198,72.2103,71.8963,72.2024,170900.0
2014-02-05 15:30:00,91.99,92.04,91.71,91.77,482400.0,72.2103,72.2495,71.9905,72.0376,482400.0
2014-02-06 09:30:00,91.9,93.21,91.68,92.99,222200.0,72.1396,73.1679,71.9669,72.9952,222200.0
2014-02-06 10:00:00,92.94,93.3,92.94,93.1,141300.0,72.956,73.2386,72.956,73.0816,141300.0
2014-02-06 10:30:00,93.09,93.39,92.89,92.98,149900.0,73.0737,73.3092,72.9167,72.9874,149900.0
2014-02-06 11:00:00,92.98,93.09,92.72,92.73,156900.0,72.9874,73.0737,72.7833,72.7911,156900.0
2014-02-06 11:30:00,92.72,93.19,92.72,92.75,216300.0,72.7833,73.1522,72.7833,72.8068,216300.0
2014-02-06 12:00:00,92.73,93.03,92.72,93.03,80400.0,72.7911,73.0266,72.7833,73.0266,80400.0
2014-02-06 12:30:00,93.02,93.16,92.93,93.14,107200.0,73.0188,73.1287,72.9481,73.113,107200.0
2014-02-06 13:00:00,93.12,93.33,93.11,93.24,111700.0,73.0973,73.2621,73.0894,73.1915,111700.0
2014-02-06 13:30:00,93.27,93.33,93.13,93.3,111900.0,73.215,73.2621,73.1051,73.2386,111900.0
2014-02-06 14:00:00,93.3,93.75,93.29,93.62,130500.0,73.2386,73.5918,73.2307,73.4898,130500.0
2014-02-06 14:30:00,93.63,93.63,93.33,93.55,130300.0,73.4976,73.4976,73.2621,73.4348,130300.0
2014-02-06 15:00:00,93.57,93.69,93.41,93.56,177200.0,73.4505,73.5447,73.3249,73.4427,177200.0
2014-02-06 15:30:00,93.56,93.63,93.4,93.59,330900.0,73.4427,73.4976,73.3171,73.4662,330900.0
2014-02-07 09:30:00,93.7,94.18,93.61,93.73,205800.0,73.5526,73.9294,73.4819,73.5761,205800.0
2014-02-07 10:00:00,93.73,93.86,92.8,92.88,161400.0,73.5761,73.6782,72.8461,72.9089,161400.0
2014-02-07 10:30:00,92.88,93.41,92.83,93.38,124100.0,72.9089,73.3249,72.8696,73.3014,124100.0
2014-02-07 11:00:00,93.35,93.55,92.97,93.41,144700.0,73.2778,73.4348,72.9795,73.3249,144700.0
2014-02-07 11:30:00,93.44,93.54,93.3,93.41,80200.0,73.3485,73.427,73.2386,73.3249,80200.0
2014-02-07 12:00:00,93.41,93.68,93.34,93.6,159800.0,73.3249,73.5369,73.27,73.4741,159800.0
2014-02-07 12:30:00,93.62,94.02,93.6,94.0,136400.0,73.4898,73.8038,73.4741,73.7881,136400.0
2014-02-07 13:00:00,94.02,94.49,93.95,94.45,123600.0,73.8038,74.1727,73.7488,74.1413,123600.0
2014-02-07 13:30:00,94.45,94.78,94.31,94.76,135700.0,74.1413,74.4003,74.0314,74.3846,135700.0
2014-02-07 14:00:00,94.74,94.76,94.52,94.53,133200.0,74.3689,74.3846,74.1962,74.2041,133200.0
2014-02-07 14:30:00,94.55,94.74,94.44,94.65,225500.0,74.2198,74.3689,74.1335,74.2983,225500.0
2014-02-07 15:00:00,94.65,94.93,94.63,94.81,194700.0,74.2983,74.5181,74.2826,74.4239,194700.0
2014-02-07 15:30:00,94.81,94.9,94.63,94.75,386500.0,74.4239,74.4945,74.2826,74.3768,386500.0
2014-02-10 09:30:00,94.52,94.65,93.75,94.08,306300.0,74.1962,74.2983,73.5918,73.8509,306300.0
2014-02-10 10:00:00,94.11,94.11,93.7,93.79,181700.0,73.8744,73.8744,73.5526,73.6232,181700.0
2014-02-10 10:30:00,93.79,93.86,93.44,93.67,113600.0,73.6232,73.6782,73.3485,73.529,113600.0
2014-02-10 11:00:00,93.66,93.72,93.36,93.5,151500.0,73.5212,73.5683,73.2857,73.3956,151500.0
2014-02-10 11:30:00,93.5,93.53,93.27,93.28,102800.0,73.3956,73.4191,73.215,73.2229,102800.0
2014-02-10 12:00:00,93.28,93.3,92.92,92.92,168000.0,73.2229,73.2386,72.9403,72.9403,168000.0
2014-02-10 12:30:00,92.92,93.1,92.84,92.95,99300.0,72.9403,73.0816,72.8775,72.9638,99300.0
2014-02-10 13:00:00,92.96,93.11,92.91,92.95,108900.0,72.9717,73.0894,72.9324,72.9638,108900.0
2014-02-10 13:30:00,92.94,93.0,92.73,92.92,128000.0,72.956,73.0031,72.7911,72.9403,128000.0
2014-02-10 14:00:00,92.93,93.19,92.83,93.11,133900.0,72.9481,73.1522,72.8696,73.0894,133900.0
2014-02-10 14:30:00,93.12,93.26,93.04,93.13,90600.0,73.0973,73.2072,73.0345,73.1051,90600.0
2014-02-10 15:00:00,93.14,93.14,92.93,92.93,115800.0,73.113,73.113,72.9481,72.9481,115800.0
2014-02-10 15:30:00,92.93,93.02,92.8,92.91,392900.0,72.9481,73.0188,72.8461,72.9324,392900.0
2014-02-11 09:30:00,93.25,93.67,92.96,93.14,155600.0,73.1993,73.529,72.9717,73.113,155600.0
2014-02-11 10:00:00,93.15,93.53,92.98,93.43,87800.0,73.1208,73.4191,72.9874,73.3406,87800.0
2014-02-11 10:30:00,93.47,93.63,93.4,93.52,86700.0,73.372,73.4976,73.3171,73.4113,86700.0
2014-02-11 11:00:00,93.49,93.76,93.39,93.6,100000.0,73.3877,73.5997,73.3092,73.4741,100000.0
2014-02-11 11:30:00,93.62,93.71,93.55,93.68,97000.0,73.4898,73.5604,73.4348,73.5369,97000.0
2014-02-11 12:00:00,93.68,93.69,93.4,93.47,125600.0,73.5369,73.5447,73.3171,73.372,125600.0
2014-02-11 12:30:00,93.49,93.58,93.44,93.48,99700.0,73.3877,73.4584,73.3485,73.3799,99700.0
2014-02-11 13:00:00,93.45,93.66,93.45,93.55,94700.0,73.3563,73.5212,73.3563,73.4348,94700.0
2014-02-11 13:30:00,93.57,93.65,93.51,93.52,79300.0,73.4505,73.5133,73.4034,73.4113,79300.0
2014-02-11 14:00:00,93.53,93.63,93.45,93.5,123200.0,73.4191,73.4976,73.3563,73.3956,123200.0
2014-02-11 14:30:00,93.5,93.72,93.5,93.72,175600.0,73.3956,73.5683,73.3956,73.5683,175600.0
2014-02-11 15:00:00,93.73,93.74,93.41,93.47,202600.0,73.5761,73.584,73.3249,73.372,202600.0
2014-02-11 15:30:00,93.47,93.47,93.0,93.1,504600.0,73.372,73.372,73.0031,73.0816,504600.0
2014-02-12 09:30:00,93.46,93.46,92.77,92.95,178000.0,73.3642,73.3642,72.8225,72.9638,178000.0
2014-02-12 10:00:00,92.94,93.08,92.67,92.84,152300.0,72.956,73.0659,72.744,72.8775,152300.0
2014-02-12 10:30:00,92.84,93.06,92.76,92.85,148900.0,72.8775,73.0502,72.8147,72.8853,148900.0
2014-02-12 11:00:00,92.84,93.1,92.84,92.93,149600.0,72.8775,73.0816,72.8775,72.9481,149600.0
2014-02-12 11:30:00,92.91,93.03,92.7,92.88,129400.0,72.9324,73.0266,72.7676,72.9089,129400.0
2014-02-12 12:00:00,92.9,93.18,92.83,93.16,93600.0,72.9246,73.1444,72.8696,73.1287,93600.0
2014-02-12 12:30:00,93.18,93.29,93.09,93.25,87700.0,73.1444,73.2307,73.0737,73.1993,87700.0
2014-02-12 13:00:00,93.24,93.37,93.16,93.33,72700.0,73.1915,73.2935,73.1287,73.2621,72700.0
2014-02-12 13:30:00,93.34,93.6,93.34,93.48,71200.0,73.27,73.4741,73.27,73.3799,71200.0
2014-02-12 14:00:00,93.47,93.52,93.29,93.33,88900.0,73.372,73.4113,73.2307,73.2621,88900.0
2014-02-12 14:30:00,93.34,93.48,93.24,93.48,117500.0,73.27,73.3799,73.1915,73.3799,117500.0
2014-02-12 15:00:00,93.49,93.68,93.47,93.6,234700.0,73.3877,73.5369,73.372,73.4741,234700.0
2014-02-12 15:30:00,93.59,93.67,93.38,93.58,456800.0,73.4662,73.529,73.3014,73.4584,456800.0
2014-02-13 09:30:00,92.57,92.62,92.0,92.19,218400.0,72.6655,72.7048,72.2181,72.3672,218400.0
2014-02-13 10:00:00,92.2,92.62,92.08,92.55,138600.0,72.3751,72.7048,72.2809,72.6498,138600.0
2014-02-13 10:30:00,92.53,92.59,92.38,92.46,102000.0,72.6341,72.6812,72.5164,72.5792,102000.0
2014-02-13 11:00:00,92.48,92.75,92.44,92.56,105000.0,72.5949,72.8068,72.5635,72.6577,105000.0
2014-02-13 11:30:00,92.56,92.66,92.33,92.37,84000.0,72.6577,72.7362,72.4771,72.5085,84000.0
2014-02-13 12:00:00,92.39,92.44,92.1,92.22,92800.0,72.5242,72.5635,72.2966,72.3908,92800.0
2014-02-13 12:30:00,92.22,92.25,91.96,92.03,176400.0,72.3908,72.4143,72.1867,72.2416,176400.0
2014-02-13 13:00:00,92.04,92.42,92.04,92.42,105400.0,72.2495,72.5478,72.2495,72.5478,105400.0
2014-02-13 13:30:00,92.4,92.55,92.38,92.48,66800.0,72.5321,72.6498,72.5164,72.5949,66800.0
2014-02-13 14:00:00,92.48,92.55,92.37,92.41,87100.0,72.5949,72.6498,72.5085,72.5399,87100.0
2014-02-13 14:30:00,92.41,92.6,92.36,92.5,74600.0,72.5399,72.6891,72.5007,72.6106,74600.0
2014-02-13 15:00:00,92.52,92.55,92.37,92.45,123600.0,72.6263,72.6498,72.5085,72.5713,123600.0
2014-02-13 15:30:00,92.45,92.5,92.39,92.45,361600.0,72.5713,72.6106,72.5242,72.5713,361600.0
2014-02-14 09:30:00,92.43,93.12,92.22,92.88,202700.0,72.5556,73.0973,72.3908,72.9089,202700.0
2014-02-14 10:00:00,92.91,93.06,92.68,92.99,99900.0,72.9324,73.0502,72.7519,72.9952,99900.0
2014-02-14 10:30:00,93.01,93.15,92.77,92.81,89900.0,73.0109,73.1208,72.8225,72.8539,89900.0
2014-02-14 11:00:00,92.83,92.88,92.65,92.77,86800.0,72.8696,72.9089,72.7283,72.8225,86800.0
2014-02-14 11:30:00,92.77,92.95,92.63,92.63,105400.0,72.8225,72.9638,72.7126,72.7126,105400.0
2014-02-14 12:00:00,92.64,92.71,92.35,92.66,122500.0,72.7205,72.7754,72.4928,72.7362,122500.0
2014-02-14 12:30:00,92.66,92.68,92.56,92.61,106400.0,72.7362,72.7519,72.6577,72.6969,106400.0
2014-02-14 13:00:00,92.6,92.77,92.6,92.69,84600.0,72.6891,72.8225,72.6891,72.7597,84600.0
2014-02-14 13:30:00,92.7,92.75,92.52,92.65,89700.0,72.7676,72.8068,72.6263,72.7283,89700.0
2014-02-14 14:00:00,92.65,92.74,92.57,92.7,94100.0,72.7283,72.799,72.6655,72.7676,94100.0
2014-02-14 14:30:00,92.68,92.75,92.61,92.74,95300.0,72.7519,72.8068,72.6969,72.799,95300.0
2014-02-14 15:00:00,92.75,92.75,92.64,92.74,109900.0,72.8068,72.8068,72.7205,72.799,109900.0
2014-02-14 15:30:00,92.73,92.88,92.68,92.83,289500.0,72.7911,72.9089,72.7519,72.8696,289500.0
2014-02-18 09:30:00,92.87,92.88,91.45,91.81,232600.0,72.901,72.9089,71.7864,72.069,232600.0
2014-02-18 10:00:00,91.75,91.79,91.0,91.15,380000.0,72.0219,72.0533,71.4331,71.5509,380000.0
2014-02-18 10:30:00,91.15,91.31,90.76,90.94,339900.0,71.5509,71.6765,71.2447,71.386,339900.0
2014-02-18 11:00:00,90.94,91.14,90.62,90.69,263500.0,71.386,71.543,71.1348,71.1898,263500.0
2014-02-18 11:30:00,90.7,90.89,90.5,90.52,332300.0,71.1976,71.3468,71.0406,71.0563,332300.0
2014-02-18 12:00:00,90.53,90.68,90.45,90.53,135200.0,71.0642,71.1819,71.0014,71.0642,135200.0
2014-02-18 12:30:00,90.53,90.64,90.43,90.54,154900.0,71.0642,71.1505,70.9857,71.072,154900.0
2014-02-18 13:00:00,90.53,91.08,90.52,91.05,193700.0,71.0642,71.4959,71.0563,71.4724,193700.0
2014-02-18 13:30:00,91.05,91.14,90.95,91.12,101900.0,71.4724,71.543,71.3939,71.5273,101900.0
2014-02-18 14:00:00,91.12,91.33,91.09,91.3,112200.0,71.5273,71.6922,71.5038,71.6686,112200.0
2014-02-18 14:30:00,91.29,91.68,91.29,91.53,155400.0,71.6608,71.9669,71.6608,71.8492,155400.0
2014-02-18 15:00:00,91.52,91.53,91.33,91.38,194900.0,71.8413,71.8492,71.6922,71.7314,194900.0
2014-02-18 15:30:00,91.38,91.43,91.25,91.39,354200.0,71.7314,71.7707,71.6294,71.7393,354200.0
2014-02-19 09:30:00,91.15,91.27,90.82,91.19,193700.0,71.5509,71.6451,71.2918,71.5823,193700.0
2014-02-19 10:00:00,91.22,91.35,90.95,91.19,217100.0,71.6058,71.7079,71.3939,71.5823,217100.0
2014-02-19 10:30:00,91.2,91.33,91.17,91.19,243100.0,71.5901,71.6922,71.5666,71.5823,243100.0
2014-02-19 11:00:00,91.19,91.52,91.16,91.5,250000.0,71.5823,71.8413,71.5587,71.8256,250000.0
2014-02-19 11:30:00,91.49,91.56,91.09,91.09,175700.0,71.8178,71.8727,71.5038,71.5038,175700.0
2014-02-19 12:00:00,91.08,91.3,90.99,91.25,182300.0,71.4959,71.6686,71.4253,71.6294,182300.0
2014-02-19 12:30:00,91.27,91.31,91.18,91.29,160500.0,71.6451,71.6765,71.5744,71.6608,160500.0
2014-02-19 13:00:00,91.29,91.48,91.27,91.44,139800.0,71.6608,71.8099,71.6451,71.7785,139800.0
2014-02-19 13:30:00,91.43,91.47,91.27,91.28,122700.0,71.7707,71.8021,71.6451,71.6529,122700.0
2014-02-19 14:00:00,91.27,91.45,91.02,91.13,136700.0,71.6451,71.7864,71.4488,71.5352,136700.0
2014-02-19 14:30:00,91.14,91.22,90.98,91.15,152500.0,71.543,71.6058,71.4174,71.5509,152500.0
2014-02-19 15:00:00,91.15,91.22,90.87,90.9,165200.0,71.5509,71.6058,71.3311,71.3546,165200.0
2014-02-19 15:30:00,90.89,90.92,90.28,90.3,573200.0,71.3468,71.3703,70.8679,70.8836,573200.0
2014-02-20 09:30:00,90.48,90.72,90.25,90.42,170600.0,71.0249,71.2133,70.8444,70.9778,170600.0
2014-02-20 10:00:00,90.35,90.77,90.13,90.66,139300.0,70.9229,71.2526,70.7502,71.1662,139300.0
2014-02-20 10:30:00,90.66,91.14,90.65,91.01,119300.0,71.1662,71.543,71.1584,71.441,119300.0
2014-02-20 11:00:00,91.01,91.21,90.72,90.74,118900.0,71.441,71.598,71.2133,71.229,118900.0
2014-02-20 11:30:00,90.75,91.08,90.71,90.73,100700.0,71.2369,71.4959,71.2055,71.2212,100700.0
2014-02-20 12:00:00,90.74,91.35,90.74,91.35,98300.0,71.229,71.7079,71.229,71.7079,98300.0
2014-02-20 12:30:00,91.37,91.39,91.13,91.15,79000.0,71.7236,71.7393,71.5352,71.5509,79000.0
2014-02-20 13:00:00,91.14,91.47,91.14,91.33,99400.0,71.543,71.8021,71.543,71.6922,99400.0
2014-02-20 13:30:00,91.3,91.35,91.06,91.13,94300.0,71.6686,71.7079,71.4802,71.5352,94300.0
2014-02-20 14:00:00,91.12,91.16,90.84,91.11,96100.0,71.5273,71.5587,71.3075,71.5195,96100.0
2014-02-20 14:30:00,91.11,91.41,91.02,91.41,93200.0,71.5195,71.755,71.4488,71.755,93200.0
2014-02-20 15:00:00,91.39,91.43,91.2,91.25,137200.0,71.7393,71.7707,71.5901,71.6294,137200.0
2014-02-20 15:30:00,91.26,91.29,90.94,91.01,443000.0,71.6372,71.6608,71.386,71.441,443000.0
2014-02-21 09:30:00,91.26,91.64,91.11,91.21,246500.0,71.6372,71.9355,71.5195,71.598,246500.0
2014-02-21 10:00:00,91.21,91.31,90.85,91.01,185900.0,71.598,71.6765,71.3154,71.441,185900.0
2014-02-21 10:30:00,91.02,91.12,90.94,91.0,228500.0,71.4488,71.5273,71.386,71.4331,228500.0
2014-02-21 11:00:00,91.0,91.05,90.77,90.78,145500.0,71.4331,71.4724,71.2526,71.2604,145500.0
2014-02-21 11:30:00,90.78,90.98,90.63,90.85,121000.0,71.2604,71.4174,71.1427,71.3154,121000.0
2014-02-21 12:00:00,90.86,90.97,90.69,90.81,84600.0,71.3232,71.4096,71.1898,71.284,84600.0
2014-02-21 12:30:00,90.79,90.83,90.68,90.79,92100.0,71.2683,71.2997,71.1819,71.2683,92100.0
2014-02-21 13:00:00,90.8,90.81,90.75,90.8,96600.0,71.2761,71.284,71.2369,71.2761,96600.0
2014-02-21 13:30:00,90.8,90.88,90.69,90.83,76300.0,71.2761,71.3389,71.1898,71.2997,76300.0
2014-02-21 14:00:00,90.82,90.86,90.67,90.72,77000.0,71.2918,71.3232,71.1741,71.2133,77000.0
2014-02-21 14:30:00,90.71,90.71,90.35,90.36,211900.0,71.2055,71.2055,70.9229,70.9307,211900.0
2014-02-21 15:00:00,90.36,90.41,90.3,90.34,229300.0,70.9307,70.97,70.8836,70.915,229300.0
2014-02-21 15:30:00,90.35,90.53,90.31,90.45,361800.0,70.9229,71.0642,70.8915,71.0014,361800.0
2014-02-24 09:30:00,90.86,90.95,90.41,90.95,185300.0,71.3232,71.3939,70.97,71.3939,185300.0
2014-02-24 10:00:00,90.93,91.24,90.87,91.16,279700.0,71.3782,71.6215,71.3311,71.5587,279700.0
2014-02-24 10:30:00,91.12,91.37,91.0,91.21,145200.0,71.5273,71.7236,71.4331,71.598,145200.0
2014-02-24 11:00:00,91.22,91.3,91.08,91.29,144500.0,71.6058,71.6686,71.4959,71.6608,144500.0
2014-02-24 11:30:00,91.3,91.66,91.24,91.64,147900.0,71.6686,71.9512,71.6215,71.9355,147900.0
2014-02-24 12:00:00,91.62,92.05,91.62,91.77,102600.0,71.9198,72.2573,71.9198,72.0376,102600.0
2014-02-24 12:30:00,91.79,91.88,91.72,91.83,88400.0,72.0533,72.1239,71.9983,72.0847,88400.0
2014-02-24 13:00:00,91.84,91.9,91.77,91.82,60400.0,72.0925,72.1396,72.0376,72.0768,60400.0
2014-02-24 13:30:00,91.82,91.84,91.66,91.74,76500.0,72.0768,72.0925,71.9512,72.014,76500.0
2014-02-24 14:00:00,91.74,91.84,91.68,91.71,88400.0,72.014,72.0925,71.9669,71.9905,88400.0
2014-02-24 14:30:00,91.71,91.75,91.52,91.52,98000.0,71.9905,72.0219,71.8413,71.8413,98000.0
2014-02-24 15:00:00,91.5,91.57,91.38,91.4,141800.0,71.8256,71.8806,71.7314,71.7471,141800.0
2014-02-24 15:30:00,91.42,91.63,91.27,91.27,380600.0,71.7628,71.9277,71.6451,71.6451,380600.0
2014-02-25 09:30:00,91.11,91.19,90.0,90.18,208500.0,71.5195,71.5823,70.6481,70.7894,208500.0
2014-02-25 10:00:00,90.15,90.72,89.92,90.55,226300.0,70.7659,71.2133,70.5853,71.0799,226300.0
2014-02-25 10:30:00,90.51,90.75,90.39,90.62,113000.0,71.0485,71.2369,70.9543,71.1348,113000.0
2014-02-25 11:00:00,90.64,90.95,90.39,90.95,133200.0,71.1505,71.3939,70.9543,71.3939,133200.0
2014-02-25 11:30:00,90.96,91.21,90.69,90.69,102300.0,71.4017,71.598,71.1898,71.1898,102300.0
2014-02-25 12:00:00,90.69,90.78,90.47,90.52,65000.0,71.1898,71.2604,71.0171,71.0563,65000.0
2014-02-25 12:30:00,90.52,90.64,90.43,90.44,79400.0,71.0563,71.1505,70.9857,70.9935,79400.0
2014-02-25 13:00:00,90.43,90.69,90.42,90.69,90900.0,70.9857,71.1898,70.9778,71.1898,90900.0
2014-02-25 13:30:00,90.68,90.96,90.68,90.86,152000.0,71.1819,71.4017,71.1819,71.3232,152000.0
2014-02-25 14:00:00,90.86,90.89,90.55,90.81,86300.0,71.3232,71.3468,71.0799,71.284,86300.0
2014-02-25 14:30:00,90.83,90.87,90.63,90.73,132200.0,71.2997,71.3311,71.1427,71.2212,132200.0
2014-02-25 15:00:00,90.73,90.73,90.5,90.51,141100.0,71.2212,71.2212,71.0406,71.0485,141100.0
2014-02-25 15:30:00,90.5,90.65,90.45,90.63,267400.0,71.0406,71.1584,71.0014,71.1427,267400.0
2014-02-26 09:30:00,90.75,91.14,90.43,90.71,164600.0,71.2369,71.543,70.9857,71.2055,164600.0
2014-02-26 10:00:00,90.74,91.43,90.73,91.39,109400.0,71.229,71.7707,71.2212,71.7393,109400.0
2014-02-26 10:30:00,91.35,91.69,91.3,91.31,124200.0,71.7079,71.9748,71.6686,71.6765,124200.0
2014-02-26 11:00:00,91.3,91.53,91.18,91.38,80700.0,71.6686,71.8492,71.5744,71.7314,80700.0
2014-02-26 11:30:00,91.39,91.56,91.35,91.45,103400.0,71.7393,71.8727,71.7079,71.7864,103400.0
2014-02-26 12:00:00,91.44,91.45,91.22,91.34,97100.0,71.7785,71.7864,71.6058,71.7,97100.0
2014-02-26 12:30:00,91.34,91.47,91.16,91.17,78300.0,71.7,71.8021,71.5587,71.5666,78300.0
2014-02-26 13:00:00,91.17,91.2,90.96,91.01,50300.0,71.5666,71.5901,71.4017,71.441,50300.0
2014-02-26 13:30:00,91.01,91.08,90.8,90.85,64600.0,71.441,71.4959,71.2761,71.3154,64600.0
2014-02-26 14:00:00,90.86,90.94,90.58,90.58,74300.0,71.3232,71.386,71.1034,71.1034,74300.0
2014-02-26 14:30:00,90.61,90.76,90.54,90.73,59500.0,71.127,71.2447,71.072,71.2212,59500.0
2014-02-26 15:00:00,90.74,90.84,90.65,90.72,123000.0,71.229,71.3075,71.1584,71.2133,123000.0
2014-02-26 15:30:00,90.73,90.88,90.67,90.69,281100.0,71.2212,71.3389,71.1741,71.1898,281100.0
2014-02-27 09:30:00,90.41,90.71,89.76,90.07,178600.0,70.97,71.2055,70.4597,70.7031,178600.0
2014-02-27 10:00:00,90.08,90.45,89.98,90.18,149400.0,70.7109,71.0014,70.6324,70.7894,149400.0
2014-02-27 10:30:00,90.2,90.44,90.02,90.4,133200.0,70.8051,70.9935,70.6638,70.9621,133200.0
2014-02-27 11:00:00,90.4,90.62,90.32,90.44,128700.0,70.9621,71.1348,70.8993,70.9935,128700.0
2014-02-27 11:30:00,90.44,90.46,90.24,90.42,126100.0,70.9935,71.0092,70.8365,70.9778,126100.0
2014-02-27 12:00:00,90.43,90.46,90.27,90.36,53700.0,70.9857,71.0092,70.8601,70.9307,53700.0
2014-02-27 12:30:00,90.35,90.4,90.26,90.35,69700.0,70.9229,70.9621,70.8522,70.9229,69700.0
2014-02-27 13:00:00,90.35,90.37,90.23,90.36,68900.0,70.9229,70.9386,70.8287,70.9307,68900.0
2014-02-27 13:30:00,90.37,90.47,90.33,90.36,80900.0,70.9386,71.0171,70.9072,70.9307,80900.0
2014-02-27 14:00:00,90.35,90.44,90.16,90.2,129500.0,70.9229,70.9935,70.7737,70.8051,129500.0
2014-02-27 14:30:00,90.2,90.39,90.16,90.37,123700.0,70.8051,70.9543,70.7737,70.9386,123700.0
2014-02-27 15:00:00,90.36,90.51,90.28,90.48,150500.0,70.9307,71.0485,70.8679,71.0249,150500.0
2014-02-27 15:30:00,90.48,90.62,90.33,90.61,250000.0,71.0249,71.1348,70.9072,71.127,250000.0
2014-02-28 09:30:00,90.69,91.82,90.57,91.36,243900.0,71.1898,72.0768,71.0956,71.7157,243900.0
2014-02-28 10:00:00,91.36,92.25,91.36,92.24,178500.0,71.7157,72.4143,71.7157,72.4065,178500.0
2014-02-28 10:30:00,92.22,92.37,92.04,92.32,141300.0,72.3908,72.5085,72.2495,72.4693,141300.0
2014-02-28 11:00:00,92.31,92.32,91.79,91.9,59300.0,72.4614,72.4693,72.0533,72.1396,59300.0
2014-02-28 11:30:00,91.89,92.23,91.89,92.08,60400.0,72.1318,72.3986,72.1318,72.2809,60400.0
2014-02-28 12:00:00,92.06,92.31,92.02,92.3,51300.0,72.2652,72.4614,72.2338,72.4536,51300.0
2014-02-28 12:30:00,92.28,92.34,92.16,92.28,43200.0,72.4379,72.485,72.3437,72.4379,43200.0
2014-02-28 13:00:00,92.28,92.46,92.26,92.44,48300.0,72.4379,72.5792,72.4222,72.5635,48300.0
2014-02-28 13:30:00,92.44,92.46,92.24,92.28,49600.0,72.5635,72.5792,72.4065,72.4379,49600.0
2014-02-28 14:00:00,92.28,92.48,92.18,92.4,60600.0,72.4379,72.5949,72.3594,72.5321,60600.0
2014-02-28 14:30:00,92.43,92.43,92.04,92.12,95100.0,72.5556,72.5556,72.2495,72.3123,95100.0
2014-02-28 15:00:00,92.11,92.11,91.51,91.73,164400.0,72.3044,72.3044,71.8335,72.0062,164400.0
2014-02-28 15:30:00,91.71,92.06,91.71,91.91,268500.0,71.9905,72.2652,71.9905,72.1475,268500.0
2014-03-03 09:30:00,90.96,92.07,90.9,91.63,295500.0,71.4017,72.273,71.3546,71.9277,295500.0
2014-03-03 10:00:00,91.68,91.88,91.12,91.56,258100.0,71.9669,72.1239,71.5273,71.8727,258100.0
2014-03-03 10:30:00,91.53,91.56,91.31,91.51,105100.0,71.8492,71.8727,71.6765,71.8335,105100.0
2014-03-03 11:00:00,91.51,91.52,91.1,91.36,107500.0,71.8335,71.8413,71.5116,71.7157,107500.0
2014-03-03 11:30:00,91.35,91.48,91.07,91.07,111300.0,71.7079,71.8099,71.4881,71.4881,111300.0
2014-03-03 12:00:00,91.07,91.6,91.0,91.57,135000.0,71.4881,71.9041,71.4331,71.8806,135000.0
2014-03-03 12:30:00,91.57,91.73,91.45,91.58,71000.0,71.8806,72.0062,71.7864,71.8884,71000.0
2014-03-03 13:00:00,91.58,91.73,91.52,91.52,79800.0,71.8884,72.0062,71.8413,71.8413,79800.0
2014-03-03 13:30:00,91.51,91.84,91.34,91.79,66300.0,71.8335,72.0925,71.7,72.0533,66300.0
2014-03-03 14:00:00,91.79,91.81,91.48,91.54,86600.0,72.0533,72.069,71.8099,71.857,86600.0
2014-03-03 14:30:00,91.54,92.12,91.5,91.92,157900.0,71.857,72.3123,71.8256,72.1553,157900.0
2014-03-03 15:00:00,91.93,91.95,91.61,91.73,159700.0,72.1632,72.1789,71.912,72.0062,159700.0
2014-03-03 15:30:00,91.69,91.86,91.65,91.78,428400.0,71.9748,72.1082,71.9434,72.0454,428400.0
2014-03-04 09:30:00,92.93,94.84,92.82,94.37,433000.0,72.9481,74.4474,72.8618,74.0785,433000.0
2014-03-04 10:00:00,94.36,94.59,93.95,94.55,147700.0,74.0707,74.2512,73.7488,74.2198,147700.0
2014-03-04 10:30:00,94.54,94.82,94.46,94.76,229300.0,74.2119,74.4317,74.1491,74.3846,229300.0
2014-03-04 11:00:00,94.76,94.93,94.67,94.73,139000.0,74.3846,74.5181,74.314,74.3611,139000.0
2014-03-04 11:30:00,94.73,94.74,94.51,94.66,84900.0,74.3611,74.3689,74.1884,74.3061,84900.0
2014-03-04 12:00:00,94.66,94.82,94.65,94.76,89000.0,74.3061,74.4317,74.2983,74.3846,89000.0
2014-03-04 12:30:00,94.74,94.84,94.61,94.68,80300.0,74.3689,74.4474,74.2669,74.3218,80300.0
2014-03-04 13:00:00,94.68,94.84,94.56,94.83,68700.0,74.3218,74.4474,74.2276,74.4396,68700.0
2014-03-04 13:30:00,94.84,94.89,94.56,94.68,86300.0,74.4474,74.4867,74.2276,74.3218,86300.0
2014-03-04 14:00:00,94.67,94.67,94.43,94.49,98600.0,74.314,74.314,74.1256,74.1727,98600.0
2014-03-04 14:30:00,94.5,94.53,94.2,94.29,108900.0,74.1805,74.2041,73.9451,74.0157,108900.0
2014-03-04 15:00:00,94.3,94.49,94.29,94.38,124000.0,74.0236,74.1727,74.0157,74.0864,124000.0
2014-03-04 15:30:00,94.38,94.41,94.15,94.16,304300.0,74.0864,74.1099,73.9058,73.9137,304300.0
2014-03-05 09:30:00,94.46,95.25,94.21,94.44,286900.0,74.1491,74.7693,73.9529,74.1335,286900.0
2014-03-05 10:00:00,94.41,95.19,94.29,95.06,242500.0,74.1099,74.7222,74.0157,74.6201,242500.0
2014-03-05 10:30:00,95.06,95.07,94.48,94.65,163800.0,74.6201,74.628,74.1648,74.2983,163800.0
2014-03-05 11:00:00,94.61,94.86,94.59,94.79,139400.0,74.2669,74.4631,74.2512,74.4082,139400.0
2014-03-05 11:30:00,94.8,94.87,94.71,94.74,116500.0,74.416,74.471,74.3454,74.3689,116500.0
2014-03-05 12:00:00,94.75,94.78,94.31,94.41,60800.0,74.3768,74.4003,74.0314,74.1099,60800.0
2014-03-05 12:30:00,94.41,94.5,94.27,94.29,45500.0,74.1099,74.1805,74.0,74.0157,45500.0
2014-03-05 13:00:00,94.28,94.45,94.23,94.26,77700.0,74.0079,74.1413,73.9686,73.9922,77700.0
2014-03-05 13:30:00,94.25,94.26,93.96,93.96,119500.0,73.9843,73.9922,73.7567,73.7567,119500.0
2014-03-05 14:00:00,93.97,94.04,93.94,93.98,81900.0,73.7645,73.8195,73.741,73.7724,81900.0
2014-03-05 14:30:00,93.99,94.06,93.91,93.94,106600.0,73.7802,73.8352,73.7174,73.741,106600.0
2014-03-05 15:00:00,93.93,93.95,93.8,93.88,93700.0,73.7331,73.7488,73.6311,73.6939,93700.0
2014-03-05 15:30:00,93.89,94.03,93.75,93.99,270600.0,73.7017,73.8116,73.5918,73.7802,270600.0
2014-03-06 09:30:00,94.3,94.58,93.81,94.58,161100.0,74.0236,74.2433,73.6389,74.2433,161100.0
2014-03-06 10:00:00,94.51,94.8,94.3,94.6,156800.0,74.1884,74.416,74.0236,74.259,156800.0
2014-03-06 10:30:00,94.62,94.68,94.31,94.49,116500.0,74.2747,74.3218,74.0314,74.1727,116500.0
2014-03-06 11:00:00,94.49,94.68,94.47,94.57,68000.0,74.1727,74.3218,74.157,74.2355,68000.0
2014-03-06 11:30:00,94.57,94.72,94.48,94.69,45300.0,74.2355,74.3532,74.1648,74.3297,45300.0
2014-03-06 12:00:00,94.68,94.74,94.64,94.67,69900.0,74.3218,74.3689,74.2904,74.314,69900.0
2014-03-06 12:30:00,94.66,94.7,94.59,94.66,41500.0,74.3061,74.3375,74.2512,74.3061,41500.0
2014-03-06 13:00:00,94.67,94.74,94.6,94.68,57600.0,74.314,74.3689,74.259,74.3218,57600.0
2014-03-06 13:30:00,94.7,94.73,94.51,94.54,64900.0,74.3375,74.3611,74.1884,74.2119,64900.0
2014-03-06 14:00:00,94.52,94.72,94.47,94.72,70500.0,74.1962,74.3532,74.157,74.3532,70500.0
2014-03-06 14:30:00,94.73,94.81,94.64,94.68,67300.0,74.3611,74.4239,74.2904,74.3218,67300.0
2014-03-06 15:00:00,94.69,94.74,94.54,94.7,128300.0,74.3297,74.3689,74.2119,74.3375,128300.0
2014-03-06 15:30:00,94.69,94.7,94.47,94.51,255800.0,74.3297,74.3375,74.157,74.1884,255800.0
2014-03-07 09:30:00,95.08,95.08,94.2,94.67,233200.0,74.6358,74.6358,73.9451,74.314,233200.0
2014-03-07 10:00:00,94.65,94.97,94.46,94.84,147000.0,74.2983,74.5495,74.1491,74.4474,147000.0
2014-03-07 10:30:00,94.85,95.04,94.27,94.4,385200.0,74.4553,74.6044,74.0,74.1021,385200.0
2014-03-07 11:00:00,94.41,94.43,94.02,94.31,91600.0,74.1099,74.1256,73.8038,74.0314,91600.0
2014-03-07 11:30:00,94.31,94.57,94.27,94.55,81100.0,74.0314,74.2355,74.0,74.2198,81100.0
2014-03-07 12:00:00,94.54,94.79,94.31,94.67,104000.0,74.2119,74.4082,74.0314,74.314,104000.0
2014-03-07 12:30:00,94.67,94.89,94.64,94.71,57300.0,74.314,74.4867,74.2904,74.3454,57300.0
2014-03-07 13:00:00,94.73,94.73,94.56,94.58,77900.0,74.3611,74.3611,74.2276,74.2433,77900.0
2014-03-07 13:30:00,94.59,94.64,94.43,94.44,75000.0,74.2512,74.2904,74.1256,74.1335,75000.0
2014-03-07 14:00:00,94.43,94.43,94.11,94.12,114700.0,74.1256,74.1256,73.8744,73.8823,114700.0
2014-03-07 14:30:00,94.12,94.22,93.97,94.19,129000.0,73.8823,73.9608,73.7645,73.9372,129000.0
2014-03-07 15:00:00,94.19,94.27,94.1,94.18,107500.0,73.9372,74.0,73.8666,73.9294,107500.0
2014-03-07 15:30:00,94.17,94.26,93.95,94.25,309200.0,73.9215,73.9922,73.7488,73.9843,309200.0
2014-03-10 09:30:00,94.28,94.43,93.88,94.0,124100.0,74.0079,74.1256,73.6939,73.7881,124100.0
2014-03-10 10:00:00,93.94,94.06,93.82,93.89,95700.0,73.741,73.8352,73.6468,73.7017,95700.0
2014-03-10 10:30:00,93.88,93.91,93.46,93.64,85900.0,73.6939,73.7174,73.3642,73.5055,85900.0
2014-03-10 11:00:00,93.63,94.18,93.61,94.15,107600.0,73.4976,73.9294,73.4819,73.9058,107600.0
2014-03-10 11:30:00,94.17,94.34,94.13,94.3,128300.0,73.9215,74.055,73.8901,74.0236,128300.0
2014-03-10 12:00:00,94.28,94.55,94.27,94.53,94100.0,74.0079,74.2198,74.0,74.2041,94100.0
2014-03-10 12:30:00,94.54,94.61,94.33,94.56,127600.0,74.2119,74.2669,74.0471,74.2276,127600.0
2014-03-10 13:00:00,94.54,94.76,94.35,94.38,211600.0,74.2119,74.3846,74.0628,74.0864,211600.0
2014-03-10 13:30:00,94.37,94.37,93.96,94.0,151500.0,74.0785,74.0785,73.7567,73.7881,151500.0
2014-03-10 14:00:00,93.99,94.06,93.95,93.97,117800.0,73.7802,73.8352,73.7488,73.7645,117800.0
2014-03-10 14:30:00,93.95,94.08,93.94,94.0,107600.0,73.7488,73.8509,73.741,73.7881,107600.0
2014-03-10 15:00:00,93.98,94.19,93.97,94.19,113100.0,73.7724,73.9372,73.7645,73.9372,113100.0
2014-03-10 15:30:00,94.19,94.53,94.18,94.43,292300.0,73.9372,74.2041,73.9294,74.1256,292300.0
2014-03-11 09:30:00,94.43,95.0,93.94,94.34,152700.0,74.1256,74.573,73.741,74.055,152700.0
2014-03-11 10:00:00,94.31,94.4,93.79,93.83,147900.0,74.0314,74.1021,73.6232,73.6546,147900.0
2014-03-11 10:30:00,93.83,94.14,93.76,94.14,111400.0,73.6546,73.898,73.5997,73.898,111400.0
2014-03-11 11:00:00,94.2,95.05,94.17,94.95,190700.0,73.9451,74.6123,73.9215,74.5338,190700.0
2014-03-11 11:30:00,94.95,95.07,94.73,94.87,154000.0,74.5338,74.628,74.3611,74.471,154000.0
2014-03-11 12:00:00,94.85,94.9,94.53,94.86,125500.0,74.4553,74.4945,74.2041,74.4631,125500.0
2014-03-11 12:30:00,94.85,95.2,94.84,95.05,125100.0,74.4553,74.73,74.4474,74.6123,125100.0
2014-03-11 13:00:00,95.03,95.46,94.99,95.03,158200.0,74.5966,74.9341,74.5652,74.5966,158200.0
2014-03-11 13:30:00,95.03,95.69,94.98,95.65,168500.0,74.5966,75.1147,74.5573,75.0833,168500.0
2014-03-11 14:00:00,95.64,95.99,95.63,95.84,245600.0,75.0754,75.3502,75.0676,75.2324,245600.0
2014-03-11 14:30:00,95.84,95.85,95.36,95.63,186100.0,75.2324,75.2403,74.8556,75.0676,186100.0
2014-03-11 15:00:00,95.63,95.66,95.37,95.61,210100.0,75.0676,75.0911,74.8635,75.0519,210100.0
2014-03-11 15:30:00,95.6,95.81,95.52,95.75,491500.0,75.044,75.2089,74.9812,75.1618,491500.0
2014-03-12 09:30:00,95.43,95.8,94.89,95.52,231100.0,74.9106,75.201,74.4867,74.9812,231100.0
2014-03-12 10:00:00,95.49,96.25,95.47,95.91,178800.0,74.9577,75.5543,74.942,75.2874,178800.0
2014-03-12 10:30:00,95.9,96.23,95.74,96.12,144100.0,75.2795,75.5386,75.1539,75.4522,144100.0
2014-03-12 11:00:00,96.1,96.5,96.07,96.38,220000.0,75.4365,75.7505,75.413,75.6563,220000.0
2014-03-12 11:30:00,96.4,96.49,96.13,96.21,123700.0,75.672,75.7427,75.4601,75.5229,123700.0
2014-03-12 12:00:00,96.2,96.25,95.96,96.08,98600.0,75.515,75.5543,75.3266,75.4208,98600.0
2014-03-12 12:30:00,96.09,96.23,95.85,96.22,75200.0,75.4287,75.5386,75.2403,75.5307,75200.0
2014-03-12 13:00:00,96.19,96.19,95.8,95.81,54800.0,75.5072,75.5072,75.201,75.2089,54800.0
2014-03-12 13:30:00,95.81,95.98,95.69,95.94,72600.0,75.2089,75.3423,75.1147,75.3109,72600.0
2014-03-12 14:00:00,95.92,96.03,95.84,95.9,79500.0,75.2952,75.3816,75.2324,75.2795,79500.0
2014-03-12 14:30:00,95.91,95.92,95.76,95.8,79300.0,75.2874,75.2952,75.1696,75.201,79300.0
2014-03-12 15:00:00,95.81,95.92,95.78,95.9,112200.0,75.2089,75.2952,75.1853,75.2795,112200.0
2014-03-12 15:30:00,95.89,96.12,95.82,96.1,284700.0,75.2717,75.4522,75.2167,75.4365,284700.0
2014-03-13 09:30:00,96.53,96.84,96.3,96.52,141500.0,75.7741,76.0174,75.5935,75.7662,141500.0
2014-03-13 10:00:00,96.51,96.77,96.33,96.64,84100.0,75.7584,75.9625,75.6171,75.8604,84100.0
2014-03-13 10:30:00,96.65,96.9,96.5,96.53,148900.0,75.8683,76.0645,75.7505,75.7741,148900.0
2014-03-13 11:00:00,96.53,96.79,96.21,96.3,110900.0,75.7741,75.9782,75.5229,75.5935,110900.0
2014-03-13 11:30:00,96.31,96.47,96.08,96.08,131800.0,75.6014,75.727,75.4208,75.4208,131800.0
2014-03-13 12:00:00,96.11,96.13,95.91,95.98,72600.0,75.4444,75.4601,75.2874,75.3423,72600.0
2014-03-13 12:30:00,95.97,96.08,95.67,95.75,137400.0,75.3345,75.4208,75.099,75.1618,137400.0
2014-03-13 13:00:00,95.75,95.82,95.35,95.76,111700.0,75.1618,75.2167,74.8478,75.1696,111700.0
2014-03-13 13:30:00,95.79,95.8,95.52,95.72,68400.0,75.1932,75.201,74.9812,75.1382,68400.0
2014-03-13 14:00:00,95.74,95.74,95.43,95.48,87600.0,75.1539,75.1539,74.9106,74.9498,87600.0
2014-03-13 14:30:00,95.47,95.6,95.16,95.29,86400.0,74.942,75.044,74.6986,74.8007,86400.0
2014-03-13 15:00:00,95.29,95.38,94.9,95.12,139700.0,74.8007,74.8713,74.4945,74.6672,139700.0
2014-03-13 15:30:00,95.13,95.49,95.07,95.24,362000.0,74.6751,74.9577,74.628,74.7614,362000.0
2014-03-14 09:30:00,95.14,95.32,94.56,94.56,119800.0,74.6829,74.8242,74.2276,74.2276,119800.0
2014-03-14 10:00:00,94.58,95.11,94.58,94.89,132200.0,74.2433,74.6594,74.2433,74.4867,132200.0
2014-03-14 10:30:00,94.92,95.04,94.55,94.65,109300.0,74.5102,74.6044,74.2198,74.2983,109300.0
2014-03-14 11:00:00,94.65,94.74,94.18,94.26,65000.0,74.2983,74.3689,73.9294,73.9922,65000.0
2014-03-14 11:30:00,94.29,94.68,94.26,94.6,279200.0,74.0157,74.3218,73.9922,74.259,279200.0
2014-03-14 12:00:00,94.6,94.66,94.12,94.13,175200.0,74.259,74.3061,73.8823,73.8901,175200.0
2014-03-14 12:30:00,94.15,94.79,94.02,94.78,160600.0,73.9058,74.4082,73.8038,74.4003,160600.0
2014-03-14 13:00:00,94.79,94.81,94.52,94.56,85900.0,74.4082,74.4239,74.1962,74.2276,85900.0
2014-03-14 13:30:00,94.55,94.57,94.3,94.41,112300.0,74.2198,74.2355,74.0236,74.1099,112300.0
2014-03-14 14:00:00,94.39,94.81,94.39,94.72,78800.0,74.0942,74.4239,74.0942,74.3532,78800.0
2014-03-14 14:30:00,94.71,94.71,94.36,94.37,59700.0,74.3454,74.3454,74.0707,74.0785,59700.0
2014-03-14 15:00:00,94.38,94.54,94.35,94.51,99200.0,74.0864,74.2119,74.0628,74.1884,99200.0
2014-03-14 15:30:00,94.52,94.63,94.38,94.54,253200.0,74.1962,74.2826,74.0864,74.2119,253200.0
2014-03-17 09:30:00,94.97,96.37,94.92,96.37,121000.0,74.5495,75.6485,74.5102,75.6485,121000.0
2014-03-17 10:00:00,96.35,96.51,95.75,95.76,122000.0,75.6328,75.7584,75.1618,75.1696,122000.0
2014-03-17 10:30:00,95.76,95.81,95.45,95.65,45000.0,75.1696,75.2089,74.9263,75.0833,45000.0
2014-03-17 11:00:00,95.64,95.78,95.53,95.63,45000.0,75.0754,75.1853,74.9891,75.0676,45000.0
2014-03-17 11:30:00,95.66,95.69,95.4,95.67,87800.0,75.0911,75.1147,74.887,75.099,87800.0
2014-03-17 12:00:00,95.69,95.85,95.6,95.72,43000.0,75.1147,75.2403,75.044,75.1382,43000.0
2014-03-17 12:30:00,95.74,95.76,95.44,95.53,32100.0,75.1539,75.1696,74.9184,74.9891,32100.0
2014-03-17 13:00:00,95.56,95.66,95.48,95.61,80000.0,75.0126,75.0911,74.9498,75.0519,80000.0
2014-03-17 13:30:00,95.65,95.8,95.6,95.64,29800.0,75.0833,75.201,75.044,75.0754,29800.0
2014-03-17 14:00:00,95.64,95.88,95.61,95.88,56200.0,75.0754,75.2638,75.0519,75.2638,56200.0
2014-03-17 14:30:00,95.87,95.93,95.76,95.78,46500.0,75.256,75.3031,75.1696,75.1853,46500.0
2014-03-17 15:00:00,95.78,95.92,95.7,95.78,98400.0,75.1853,75.2952,75.1225,75.1853,98400.0
2014-03-17 15:30:00,95.78,95.85,95.67,95.84,226500.0,75.1853,75.2403,75.099,75.2324,226500.0
2014-03-18 09:30:00,96.06,96.42,95.76,96.24,118000.0,75.4051,75.6877,75.1696,75.5464,118000.0
2014-03-18 10:00:00,96.3,96.89,96.3,96.86,83300.0,75.5935,76.0566,75.5935,76.0331,83300.0
2014-03-18 10:30:00,96.86,96.88,96.23,96.24,102400.0,76.0331,76.0488,75.5386,75.5464,102400.0
2014-03-18 11:00:00,96.23,96.42,96.22,96.41,98300.0,75.5386,75.6877,75.5307,75.6799,98300.0
2014-03-18 11:30:00,96.41,96.51,96.24,96.38,70000.0,75.6799,75.7584,75.5464,75.6563,70000.0
2014-03-18 12:00:00,96.38,96.4,96.15,96.17,53700.0,75.6563,75.672,75.4758,75.4915,53700.0
2014-03-18 12:30:00,96.19,96.46,96.13,96.46,52500.0,75.5072,75.7191,75.4601,75.7191,52500.0
2014-03-18 13:00:00,96.45,96.49,96.33,96.41,38800.0,75.7113,75.7427,75.6171,75.6799,38800.0
2014-03-18 13:30:00,96.41,96.6,96.34,96.6,57700.0,75.6799,75.829,75.6249,75.829,57700.0
2014-03-18 14:00:00,96.59,96.69,96.54,96.55,61700.0,75.8212,75.8997,75.7819,75.7898,61700.0
2014-03-18 14:30:00,96.55,96.55,96.4,96.43,54600.0,75.7898,75.7898,75.672,75.6956,54600.0
2014-03-18 15:00:00,96.44,96.52,96.34,96.46,101600.0,75.7034,75.7662,75.6249,75.7191,101600.0
2014-03-18 15:30:00,96.46,96.68,96.43,96.64,338100.0,75.7191,75.8918,75.6956,75.8604,338100.0
2014-03-19 09:30:00,96.97,97.86,96.83,97.46,187600.0,76.1194,76.8181,76.0096,76.5041,187600.0
2014-03-19 10:00:00,97.46,97.69,97.42,97.42,132600.0,76.5041,76.6846,76.4727,76.4727,132600.0
2014-03-19 10:30:00,97.43,97.58,97.32,97.49,143000.0,76.4805,76.5983,76.3942,76.5276,143000.0
2014-03-19 11:00:00,97.48,97.56,97.45,97.52,94300.0,76.5198,76.5826,76.4962,76.5512,94300.0
2014-03-19 11:30:00,97.52,97.59,97.44,97.56,104100.0,76.5512,76.6061,76.4884,76.5826,104100.0
2014-03-19 12:00:00,97.55,97.58,97.47,97.56,103100.0,76.5747,76.5983,76.5119,76.5826,103100.0
2014-03-19 12:30:00,97.56,97.82,97.43,97.82,139700.0,76.5826,76.7867,76.4805,76.7867,139700.0
2014-03-19 13:00:00,97.81,97.81,97.5,97.53,87100.0,76.7788,76.7788,76.5355,76.559,87100.0
2014-03-19 13:30:00,97.54,97.61,97.5,97.58,69700.0,76.5669,76.6218,76.5355,76.5983,69700.0
2014-03-19 14:00:00,97.58,97.86,97.49,97.79,356500.0,76.5983,76.8181,76.5276,76.7631,356500.0
2014-03-19 14:30:00,97.8,97.89,97.54,97.61,183900.0,76.771,76.8416,76.5669,76.6218,183900.0
2014-03-19 15:00:00,97.6,97.62,97.19,97.53,492000.0,76.614,76.6297,76.2921,76.559,492000.0
2014-03-19 15:30:00,97.53,97.66,97.28,97.31,445100.0,76.559,76.6611,76.3628,76.3863,445100.0
2014-03-20 09:30:00,96.86,97.12,96.28,96.3,189200.0,76.0331,76.2372,75.5778,75.5935,189200.0
2014-03-20 10:00:00,96.34,97.05,96.21,96.62,109600.0,75.6249,76.1822,75.5229,75.8447,109600.0
2014-03-20 10:30:00,96.66,96.73,96.44,96.67,125300.0,75.8761,75.9311,75.7034,75.884,125300.0
2014-03-20 11:00:00,96.67,96.84,96.52,96.75,93300.0,75.884,76.0174,75.7662,75.9468,93300.0
2014-03-20 11:30:00,96.73,96.89,96.68,96.82,66900.0,75.9311,76.0566,75.8918,76.0017,66900.0
2014-03-20 12:00:00,96.84,96.98,96.64,96.98,63100.0,76.0174,76.1273,75.8604,76.1273,63100.0
2014-03-20 12:30:00,96.95,97.06,96.89,97.0,39800.0,76.1037,76.1901,76.0566,76.143,39800.0
2014-03-20 13:00:00,96.98,97.02,96.85,96.88,48400.0,76.1273,76.1587,76.0253,76.0488,48400.0
2014-03-20 13:30:00,96.89,96.93,96.72,96.74,59200.0,76.0566,76.088,75.9232,75.9389,59200.0
2014-03-20 14:00:00,96.74,96.88,96.74,96.88,53300.0,75.9389,76.0488,75.9389,76.0488,53300.0
2014-03-20 14:30:00,96.87,96.88,96.75,96.76,58700.0,76.041,76.0488,75.9468,75.9546,58700.0
2014-03-20 15:00:00,96.75,96.76,96.59,96.64,137400.0,75.9468,75.9546,75.8212,75.8604,137400.0
2014-03-20 15:30:00,96.66,96.98,96.64,96.97,230600.0,75.8761,76.1273,75.8604,76.1194,230600.0
2014-03-21 09:30:00,97.82,97.82,97.23,97.46,475700.0,76.7867,76.7867,76.3235,76.5041,475700.0
2014-03-21 10:00:00,97.5,97.62,97.41,97.51,135500.0,76.5355,76.6297,76.4648,76.5433,135500.0
2014-03-21 10:30:00,97.5,97.84,97.44,97.78,70900.0,76.5355,76.8024,76.4884,76.7553,70900.0
2014-03-21 11:00:00,97.79,97.91,97.74,97.87,78900.0,76.7631,76.8573,76.7239,76.8259,78900.0
2014-03-21 11:30:00,97.88,97.88,97.73,97.75,54300.0,76.8338,76.8338,76.716,76.7317,54300.0
2014-03-21 12:00:00,97.75,97.85,97.66,97.69,50300.0,76.7317,76.8102,76.6611,76.6846,50300.0
2014-03-21 12:30:00,97.71,97.71,97.43,97.47,77300.0,76.7003,76.7003,76.4805,76.5119,77300.0
2014-03-21 13:00:00,97.46,97.52,97.03,97.06,95800.0,76.5041,76.5512,76.1665,76.1901,95800.0
2014-03-21 13:30:00,97.07,97.1,96.79,96.99,98600.0,76.1979,76.2215,75.9782,76.1351,98600.0
2014-03-21 14:00:00,96.98,97.09,96.76,96.8,99400.0,76.1273,76.2136,75.9546,75.986,99400.0
2014-03-21 14:30:00,96.79,96.96,96.59,96.95,99600.0,75.9782,76.1116,75.8212,76.1037,99600.0
2014-03-21 15:00:00,96.94,96.94,96.56,96.81,204800.0,76.0959,76.0959,75.7976,75.9939,204800.0
2014-03-21 15:30:00,96.81,96.81,96.34,96.44,530000.0,75.9939,75.9939,75.6249,75.7034,530000.0
2014-03-24 09:30:00,96.87,97.15,96.31,96.62,260100.0,76.041,76.2607,75.6014,75.8447,260100.0
2014-03-24 10:00:00,96.59,96.59,95.99,96.21,150700.0,75.8212,75.8212,75.3502,75.5229,150700.0
2014-03-24 10:30:00,96.2,96.2,95.84,95.97,224500.0,75.515,75.515,75.2324,75.3345,224500.0
2014-03-24 11:00:00,95.97,95.97,95.63,95.63,162600.0,75.3345,75.3345,75.0676,75.0676,162600.0
2014-03-24 11:30:00,95.65,96.0,95.61,95.96,75400.0,75.0833,75.358,75.0519,75.3266,75400.0
2014-03-24 12:00:00,95.96,96.27,95.92,96.19,99800.0,75.3266,75.57,75.2952,75.5072,99800.0
2014-03-24 12:30:00,96.17,96.21,95.97,96.0,51200.0,75.4915,75.5229,75.3345,75.358,51200.0
2014-03-24 13:00:00,96.0,96.26,96.0,96.23,74400.0,75.358,75.5621,75.358,75.5386,74400.0
2014-03-24 13:30:00,96.25,96.55,96.22,96.54,85900.0,75.5543,75.7898,75.5307,75.7819,85900.0
2014-03-24 14:00:00,96.55,96.55,96.16,96.43,69800.0,75.7898,75.7898,75.4836,75.6956,69800.0
2014-03-24 14:30:00,96.46,96.52,96.26,96.4,72400.0,75.7191,75.7662,75.5621,75.672,72400.0
2014-03-24 15:00:00,96.4,96.53,96.32,96.53,101400.0,75.672,75.7741,75.6092,75.7741,101400.0
2014-03-24 15:30:00,96.55,96.75,96.5,96.54,227800.0,75.7898,75.9468,75.7505,75.7819,227800.0
2014-03-25 09:30:00,97.34,97.76,97.22,97.3,148000.0,76.4099,76.7396,76.3157,76.3785,148000.0
2014-03-25 10:00:00,97.35,97.5,97.16,97.34,65100.0,76.4177,76.5355,76.2686,76.4099,65100.0
2014-03-25 10:30:00,97.38,97.58,97.19,97.29,82500.0,76.4413,76.5983,76.2921,76.3706,82500.0
2014-03-25 11:00:00,97.28,97.64,97.14,97.53,86000.0,76.3628,76.6454,76.2529,76.559,86000.0
2014-03-25 11:30:00,97.53,97.67,97.39,97.65,99300.0,76.559,76.6689,76.4491,76.6532,99300.0
2014-03-25 12:00:00,97.62,97.88,97.52,97.6,101700.0,76.6297,76.8338,76.5512,76.614,101700.0
2014-03-25 12:30:00,97.58,97.88,97.52,97.76,127400.0,76.5983,76.8338,76.5512,76.7396,127400.0
2014-03-25 13:00:00,97.73,97.92,97.54,97.89,85500.0,76.716,76.8652,76.5669,76.8416,85500.0
2014-03-25 13:30:00,97.9,98.03,97.78,97.9,112000.0,76.8495,76.9515,76.7553,76.8495,112000.0
2014-03-25 14:00:00,97.9,97.98,97.61,97.63,83900.0,76.8495,76.9123,76.6218,76.6375,83900.0
2014-03-25 14:30:00,97.64,97.71,97.59,97.63,80000.0,76.6454,76.7003,76.6061,76.6375,80000.0
2014-03-25 15:00:00,97.64,97.7,97.54,97.63,219200.0,76.6454,76.6925,76.5669,76.6375,219200.0
2014-03-25 15:30:00,97.64,97.68,97.33,97.39,362800.0,76.6454,76.6768,76.402,76.4491,362800.0
2014-03-26 09:30:00,97.64,98.09,97.3,97.36,126200.0,76.6454,76.9986,76.3785,76.4256,126200.0
2014-03-26 10:00:00,97.36,97.66,97.24,97.31,103000.0,76.4256,76.6611,76.3314,76.3863,103000.0
2014-03-26 10:30:00,97.27,97.55,97.25,97.41,70900.0,76.3549,76.5747,76.3392,76.4648,70900.0
2014-03-26 11:00:00,97.41,97.54,97.31,97.4,52700.0,76.4648,76.5669,76.3863,76.457,52700.0
2014-03-26 11:30:00,97.41,97.41,97.06,97.12,79000.0,76.4648,76.4648,76.1901,76.2372,79000.0
2014-03-26 12:00:00,97.12,97.16,96.97,97.02,38500.0,76.2372,76.2686,76.1194,76.1587,38500.0
2014-03-26 12:30:00,97.0,97.2,96.95,97.02,50500.0,76.143,76.3,76.1037,76.1587,50500.0
2014-03-26 13:00:00,97.02,97.09,96.83,96.83,38300.0,76.1587,76.2136,76.0096,76.0096,38300.0
2014-03-26 13:30:00,96.75,96.77,96.46,96.6,49600.0,75.9468,75.9625,75.7191,75.829,49600.0
2014-03-26 14:00:00,96.6,96.67,96.42,96.62,52500.0,75.829,75.884,75.6877,75.8447,52500.0
2014-03-26 14:30:00,96.63,96.78,96.5,96.66,61000.0,75.8526,75.9703,75.7505,75.8761,61000.0
2014-03-26 15:00:00,96.68,96.73,96.39,96.4,84800.0,75.8918,75.9311,75.6642,75.672,84800.0
2014-03-26 15:30:00,96.38,96.52,96.02,96.06,258700.0,75.6563,75.7662,75.3737,75.4051,258700.0
2014-03-27 09:30:00,95.91,96.31,95.64,95.95,112000.0,75.2874,75.6014,75.0754,75.3188,112000.0
2014-03-27 10:00:00,95.94,96.12,95.76,96.04,147300.0,75.3109,75.4522,75.1696,75.3894,147300.0
2014-03-27 10:30:00,96.04,96.35,96.0,96.21,76800.0,75.3894,75.6328,75.358,75.5229,76800.0
2014-03-27 11:00:00,96.24,96.25,95.84,95.87,45000.0,75.5464,75.5543,75.2324,75.256,45000.0
2014-03-27 11:30:00,95.83,95.85,95.55,95.78,52900.0,75.2246,75.2403,75.0048,75.1853,52900.0
2014-03-27 12:00:00,95.81,95.88,95.6,95.86,40100.0,75.2089,75.2638,75.044,75.2481,40100.0
2014-03-27 12:30:00,95.87,95.93,95.72,95.79,38700.0,75.256,75.3031,75.1382,75.1932,38700.0
2014-03-27 13:00:00,95.76,95.8,95.37,95.56,99200.0,75.1696,75.201,74.8635,75.0126,99200.0
2014-03-27 13:30:00,95.6,95.63,95.21,95.38,52400.0,75.044,75.0676,74.7379,74.8713,52400.0
2014-03-27 14:00:00,95.4,95.43,95.18,95.34,52500.0,74.887,74.9106,74.7143,74.8399,52500.0
2014-03-27 14:30:00,95.36,95.37,95.2,95.28,46900.0,74.8556,74.8635,74.73,74.7928,46900.0
2014-03-27 15:00:00,95.28,95.42,95.22,95.34,156200.0,74.7928,74.9027,74.7457,74.8399,156200.0
2014-03-27 15:30:00,95.34,95.35,95.18,95.26,138700.0,74.8399,74.8478,74.7143,74.7771,138700.0
2014-03-28 09:30:00,95.69,96.5,95.43,96.5,159700.0,75.1147,75.7505,74.9106,75.7505,159700.0
2014-03-28 10:00:00,96.49,96.84,96.39,96.45,67800.0,75.7427,76.0174,75.6642,75.7113,67800.0
2014-03-28 10:30:00,96.45,96.57,96.27,96.43,85500.0,75.7113,75.8055,75.57,75.6956,85500.0
2014-03-28 11:00:00,96.46,96.48,96.17,96.21,40700.0,75.7191,75.7348,75.4915,75.5229,40700.0
2014-03-28 11:30:00,96.2,96.24,95.94,96.18,73600.0,75.515,75.5464,75.3109,75.4993,73600.0
2014-03-28 12:00:00,96.21,96.47,96.13,96.28,28300.0,75.5229,75.727,75.4601,75.5778,28300.0
2014-03-28 12:30:00,96.29,96.41,96.27,96.39,22300.0,75.5857,75.6799,75.57,75.6642,22300.0
2014-03-28 13:00:00,96.39,96.39,96.21,96.27,29100.0,75.6642,75.6642,75.5229,75.57,29100.0
2014-03-28 13:30:00,96.31,96.35,96.19,96.32,37800.0,75.6014,75.6328,75.5072,75.6092,37800.0
2014-03-28 14:00:00,96.29,96.34,96.09,96.23,48500.0,75.5857,75.6249,75.4287,75.5386,48500.0
2014-03-28 14:30:00,96.2,96.29,96.04,96.26,57400.0,75.515,75.5857,75.3894,75.5621,57400.0
2014-03-28 15:00:00,96.28,96.31,96.17,96.28,72800.0,75.5778,75.6014,75.4915,75.5778,72800.0
2014-03-28 15:30:00,96.27,96.34,96.19,96.31,222000.0,75.57,75.6249,75.5072,75.6014,222000.0
2014-03-31 09:30:00,96.82,97.46,96.81,97.14,126300.0,76.0017,76.5041,75.9939,76.2529,126300.0
2014-03-31 10:00:00,97.15,97.24,96.85,97.08,68700.0,76.2607,76.3314,76.0253,76.2058,68700.0
2014-03-31 10:30:00,97.08,97.1,96.7,96.73,90100.0,76.2058,76.2215,75.9075,75.9311,90100.0
2014-03-31 11:00:00,96.72,96.78,96.49,96.63,73000.0,75.9232,75.9703,75.7427,75.8526,73000.0
2014-03-31 11:30:00,96.64,97.1,96.58,96.99,146000.0,75.8604,76.2215,75.8133,76.1351,146000.0
2014-03-31 12:00:00,97.0,97.63,96.99,97.59,71300.0,76.143,76.6375,76.1351,76.6061,71300.0
2014-03-31 12:30:00,97.58,97.61,97.32,97.57,52200.0,76.5983,76.6218,76.3942,76.5904,52200.0
2014-03-31 13:00:00,97.6,97.63,97.37,97.47,57200.0,76.614,76.6375,76.4334,76.5119,57200.0
2014-03-31 13:30:00,97.47,97.47,97.1,97.13,37100.0,76.5119,76.5119,76.2215,76.245,37100.0
2014-03-31 14:00:00,97.11,97.39,97.11,97.23,47400.0,76.2293,76.4491,76.2293,76.3235,47400.0
2014-03-31 14:30:00,97.23,97.57,97.23,97.5,63400.0,76.3235,76.5904,76.3235,76.5355,63400.0
2014-03-31 15:00:00,97.5,97.5,97.33,97.35,61100.0,76.5355,76.5355,76.402,76.4177,61100.0
2014-03-31 15:30:00,97.34,97.38,97.13,97.17,264400.0,76.4099,76.4413,76.245,76.2764,264400.0
2014-04-01 09:30:00,97.5,97.93,96.93,97.16,84800.0,76.5355,76.873,76.088,76.2686,84800.0
2014-04-01 10:00:00,97.14,97.33,96.98,97.04,96900.0,76.2529,76.402,76.1273,76.1744,96900.0
2014-04-01 10:30:00,97.02,97.06,96.76,96.9,116100.0,76.1587,76.1901,75.9546,76.0645,116100.0
2014-04-01 11:00:00,96.9,97.3,96.89,97.3,46300.0,76.0645,76.3785,76.0566,76.3785,46300.0
2014-04-01 11:30:00,97.33,97.41,97.06,97.06,36800.0,76.402,76.4648,76.1901,76.1901,36800.0
2014-04-01 12:00:00,97.07,97.22,97.0,97.17,33400.0,76.1979,76.3157,76.143,76.2764,33400.0
2014-04-01 12:30:00,97.18,97.22,97.08,97.21,28000.0,76.2843,76.3157,76.2058,76.3078,28000.0
2014-04-01 13:00:00,97.22,97.33,97.21,97.3,34100.0,76.3157,76.402,76.3078,76.3785,34100.0
2014-04-01 13:30:00,97.29,97.45,97.23,97.42,31200.0,76.3706,76.4962,76.3235,76.4727,31200.0
2014-04-01 14:00:00,97.44,97.53,97.42,97.47,33500.0,76.4884,76.559,76.4727,76.5119,33500.0
2014-04-01 14:30:00,97.49,97.54,97.42,97.52,35300.0,76.5276,76.5669,76.4727,76.5512,35300.0
2014-04-01 15:00:00,97.51,97.7,97.49,97.7,74100.0,76.5433,76.6925,76.5276,76.6925,74100.0
2014-04-01 15:30:00,97.7,98.1,97.6,98.08,309300.0,76.6925,77.0065,76.614,76.9908,309300.0
2014-04-02 09:30:00,97.88,97.94,97.18,97.23,243500.0,76.8338,76.8809,76.2843,76.3235,243500.0
2014-04-02 10:00:00,97.27,97.86,97.2,97.78,135900.0,76.3549,76.8181,76.3,76.7553,135900.0
2014-04-02 10:30:00,97.84,98.01,97.7,97.91,77900.0,76.8024,76.9358,76.6925,76.8573,77900.0
2014-04-02 11:00:00,97.91,97.95,97.56,97.68,61000.0,76.8573,76.8887,76.5826,76.6768,61000.0
2014-04-02 11:30:00,97.66,97.71,97.43,97.63,137800.0,76.6611,76.7003,76.4805,76.6375,137800.0
2014-04-02 12:00:00,97.62,97.76,97.55,97.67,64200.0,76.6297,76.7396,76.5747,76.6689,64200.0
2014-04-02 12:30:00,97.68,97.71,97.58,97.66,55300.0,76.6768,76.7003,76.5983,76.6611,55300.0
2014-04-02 13:00:00,97.68,97.69,97.44,97.49,126700.0,76.6768,76.6846,76.4884,76.5276,126700.0
2014-04-02 13:30:00,97.49,97.53,97.38,97.47,110500.0,76.5276,76.559,76.4413,76.5119,110500.0
2014-04-02 14:00:00,97.48,97.57,97.4,97.48,105300.0,76.5198,76.5904,76.457,76.5198,105300.0
2014-04-02 14:30:00,97.49,97.55,97.44,97.53,97200.0,76.5276,76.5747,76.4884,76.559,97200.0
2014-04-02 15:00:00,97.53,97.77,97.49,97.76,149900.0,76.559,76.7474,76.5276,76.7396,149900.0
2014-04-02 15:30:00,97.77,97.89,97.67,97.68,243800.0,76.7474,76.8416,76.6689,76.6768,243800.0
2014-04-03 09:30:00,96.84,97.07,96.08,96.54,161100.0,76.0174,76.1979,75.4208,75.7819,161100.0
2014-04-03 10:00:00,96.57,97.14,96.48,96.78,129400.0,75.8055,76.2529,75.7348,75.9703,129400.0
2014-04-03 10:30:00,96.81,97.08,96.45,97.08,87500.0,75.9939,76.2058,75.7113,76.2058,87500.0
2014-04-03 11:00:00,97.1,97.17,96.89,96.94,87100.0,76.2215,76.2764,76.0566,76.0959,87100.0
2014-04-03 11:30:00,96.86,97.02,96.74,96.93,57300.0,76.0331,76.1587,75.9389,76.088,57300.0
2014-04-03 12:00:00,96.93,97.09,96.93,96.99,39300.0,76.088,76.2136,76.088,76.1351,39300.0
2014-04-03 12:30:00,96.98,97.09,96.8,97.01,63500.0,76.1273,76.2136,75.986,76.1508,63500.0
2014-04-03 13:00:00,96.99,97.41,96.87,97.29,66800.0,76.1351,76.4648,76.041,76.3706,66800.0
2014-04-03 13:30:00,97.29,97.48,97.25,97.39,52600.0,76.3706,76.5198,76.3392,76.4491,52600.0
2014-04-03 14:00:00,97.39,97.39,97.17,97.17,40900.0,76.4491,76.4491,76.2764,76.2764,40900.0
2014-04-03 14:30:00,97.17,97.36,96.96,97.35,51000.0,76.2764,76.4256,76.1116,76.4177,51000.0
2014-04-03 15:00:00,97.34,97.58,97.31,97.58,103700.0,76.4099,76.5983,76.3863,76.5983,103700.0
2014-04-03 15:30:00,97.57,97.58,97.38,97.48,177700.0,76.5904,76.5983,76.4413,76.5198,177700.0
2014-04-04 09:30:00,98.06,98.12,97.12,97.57,88100.0,76.9751,77.0222,76.2372,76.5904,88100.0
2014-04-04 10:00:00,97.53,97.9,97.36,97.9,59900.0,76.559,76.8495,76.4256,76.8495,59900.0
2014-04-04 10:30:00,97.92,98.04,97.68,97.78,70200.0,76.8652,76.9594,76.6768,76.7553,70200.0
2014-04-04 11:00:00,97.81,97.81,97.29,97.39,71900.0,76.7788,76.7788,76.3706,76.4491,71900.0
2014-04-04 11:30:00,97.38,97.73,97.35,97.55,164900.0,76.4413,76.716,76.4177,76.5747,164900.0
2014-04-04 12:00:00,97.54,97.54,97.09,97.14,52200.0,76.5669,76.5669,76.2136,76.2529,52200.0
2014-04-04 12:30:00,97.17,97.23,96.73,96.88,54600.0,76.2764,76.3235,75.9311,76.0488,54600.0
2014-04-04 13:00:00,96.87,97.22,96.86,97.03,42500.0,76.041,76.3157,76.0331,76.1665,42500.0
2014-04-04 13:30:00,97.03,97.04,96.81,96.87,52700.0,76.1665,76.1744,75.9939,76.041,52700.0
2014-04-04 14:00:00,96.89,96.96,96.71,96.78,52100.0,76.0566,76.1116,75.9154,75.9703,52100.0
2014-04-04 14:30:00,96.75,96.8,96.46,96.67,49500.0,75.9468,75.986,75.7191,75.884,49500.0
2014-04-04 15:00:00,96.66,96.78,96.49,96.72,67100.0,75.8761,75.9703,75.7427,75.9232,67100.0
2014-04-04 15:30:00,96.7,96.76,96.54,96.64,199100.0,75.9075,75.9546,75.7819,75.8604,199100.0
2014-04-07 09:30:00,95.96,97.09,95.96,97.04,117000.0,75.3266,76.2136,75.3266,76.1744,117000.0
2014-04-07 10:00:00,97.04,97.06,96.4,96.48,95000.0,76.1744,76.1901,75.672,75.7348,95000.0
2014-04-07 10:30:00,96.49,96.61,96.21,96.29,86100.0,75.7427,75.8369,75.5229,75.5857,86100.0
2014-04-07 11:00:00,96.28,96.41,95.97,96.08,54400.0,75.5778,75.6799,75.3345,75.4208,54400.0
2014-04-07 11:30:00,96.07,96.2,95.89,95.9,46000.0,75.413,75.515,75.2717,75.2795,46000.0
2014-04-07 12:00:00,95.87,95.94,95.75,95.78,50300.0,75.256,75.3109,75.1618,75.1853,50300.0
2014-04-07 12:30:00,95.81,96.09,95.76,96.0,58500.0,75.2089,75.4287,75.1696,75.358,58500.0
2014-04-07 13:00:00,95.99,96.08,95.84,96.03,72100.0,75.3502,75.4208,75.2324,75.3816,72100.0
2014-04-07 13:30:00,96.04,96.06,95.8,95.82,64300.0,75.3894,75.4051,75.201,75.2167,64300.0
2014-04-07 14:00:00,95.81,96.0,95.71,95.88,73100.0,75.2089,75.358,75.1304,75.2638,73100.0
2014-04-07 14:30:00,95.85,96.42,95.77,96.34,93000.0,75.2403,75.6877,75.1775,75.6249,93000.0
2014-04-07 15:00:00,96.33,96.58,96.24,96.41,115500.0,75.6171,75.8133,75.5464,75.6799,115500.0
2014-04-07 15:30:00,96.41,96.41,95.86,95.88,291900.0,75.6799,75.6799,75.2481,75.2638,291900.0
2014-04-08 09:30:00,95.48,96.06,95.37,95.88,96600.0,74.9498,75.4051,74.8635,75.2638,96600.0
2014-04-08 10:00:00,95.92,96.04,95.3,95.31,105600.0,75.2952,75.3894,74.8085,74.8164,105600.0
2014-04-08 10:30:00,95.33,95.74,95.3,95.67,81000.0,74.8321,75.1539,74.8085,75.099,81000.0
2014-04-08 11:00:00,95.66,95.82,95.54,95.61,77300.0,75.0911,75.2167,74.9969,75.0519,77300.0
2014-04-08 11:30:00,95.64,95.74,95.46,95.69,84100.0,75.0754,75.1539,74.9341,75.1147,84100.0
2014-04-08 12:00:00,95.69,95.7,95.5,95.62,45800.0,75.1147,75.1225,74.9655,75.0597,45800.0
2014-04-08 12:30:00,95.62,95.62,95.26,95.29,60900.0,75.0597,75.0597,74.7771,74.8007,60900.0
2014-04-08 13:00:00,95.31,95.64,95.29,95.59,43700.0,74.8164,75.0754,74.8007,75.0362,43700.0
2014-04-08 13:30:00,95.57,95.6,95.25,95.33,83600.0,75.0205,75.044,74.7693,74.8321,83600.0
2014-04-08 14:00:00,95.33,95.35,95.07,95.15,65600.0,74.8321,74.8478,74.628,74.6908,65600.0
2014-04-08 14:30:00,95.15,95.36,95.11,95.27,54800.0,74.6908,74.8556,74.6594,74.785,54800.0
2014-04-08 15:00:00,95.27,95.3,95.17,95.2,93200.0,74.785,74.8085,74.7065,74.73,93200.0
2014-04-08 15:30:00,95.2,95.34,95.16,95.27,219700.0,74.73,74.8399,74.6986,74.785,219700.0
2014-04-09 09:30:00,95.72,96.04,95.53,95.95,102700.0,75.1382,75.3894,74.9891,75.3188,102700.0
2014-04-09 10:00:00,95.9,96.24,95.9,96.03,89100.0,75.2795,75.5464,75.2795,75.3816,89100.0
2014-04-09 10:30:00,96.02,96.25,95.75,95.83,66900.0,75.3737,75.5543,75.1618,75.2246,66900.0
2014-04-09 11:00:00,95.81,95.84,95.54,95.6,63700.0,75.2089,75.2324,74.9969,75.044,63700.0
2014-04-09 11:30:00,95.59,95.83,95.59,95.81,43100.0,75.0362,75.2246,75.0362,75.2089,43100.0
2014-04-09 12:00:00,95.78,96.03,95.72,96.0,38500.0,75.1853,75.3816,75.1382,75.358,38500.0
2014-04-09 12:30:00,96.0,96.06,95.83,95.86,24600.0,75.358,75.4051,75.2246,75.2481,24600.0
2014-04-09 13:00:00,95.85,95.94,95.67,95.71,50400.0,75.2403,75.3109,75.099,75.1304,50400.0
2014-04-09 13:30:00,95.71,95.73,95.52,95.56,83300.0,75.1304,75.1461,74.9812,75.0126,83300.0
2014-04-09 14:00:00,95.57,96.13,95.57,96.02,66800.0,75.0205,75.4601,75.0205,75.3737,66800.0
2014-04-09 14:30:00,96.05,96.25,96.02,96.03,97200.0,75.3973,75.5543,75.3737,75.3816,97200.0
2014-04-09 15:00:00,96.03,96.25,96.02,96.13,84100.0,75.3816,75.5543,75.3737,75.4601,84100.0
2014-04-09 15:30:00,96.13,96.31,96.12,96.28,221700.0,75.4601,75.6014,75.4522,75.5778,221700.0
2014-04-10 09:30:00,96.16,96.16,95.75,95.98,66500.0,75.4836,75.4836,75.1618,75.3423,66500.0
2014-04-10 10:00:00,95.96,96.42,95.84,96.33,57200.0,75.3266,75.6877,75.2324,75.6171,57200.0
2014-04-10 10:30:00,96.28,96.41,95.79,95.82,72500.0,75.5778,75.6799,75.1932,75.2167,72500.0
2014-04-10 11:00:00,95.82,95.9,95.53,95.62,41300.0,75.2167,75.2795,74.9891,75.0597,41300.0
2014-04-10 11:30:00,95.67,95.97,95.66,95.8,63300.0,75.099,75.3345,75.0911,75.201,63300.0
2014-04-10 12:00:00,95.78,95.79,95.32,95.43,46800.0,75.1853,75.1932,74.8242,74.9106,46800.0
2014-04-10 12:30:00,95.43,95.51,95.19,95.21,39100.0,74.9106,74.9734,74.7222,74.7379,39100.0
2014-04-10 13:00:00,95.23,95.32,94.78,94.92,107000.0,74.7536,74.8242,74.4003,74.5102,107000.0
2014-04-10 13:30:00,94.93,95.14,94.88,95.14,74300.0,74.5181,74.6829,74.4788,74.6829,74300.0
2014-04-10 14:00:00,95.14,95.42,95.12,95.2,87100.0,74.6829,74.9027,74.6672,74.73,87100.0
2014-04-10 14:30:00,95.19,95.23,94.82,94.91,96600.0,74.7222,74.7536,74.4317,74.5024,96600.0
2014-04-10 15:00:00,94.91,94.93,94.48,94.54,134700.0,74.5024,74.5181,74.1648,74.2119,134700.0
2014-04-10 15:30:00,94.53,94.87,94.5,94.51,254100.0,74.2041,74.471,74.1805,74.1884,254100.0
2014-04-11 09:30:00,93.86,94.01,92.91,93.05,240400.0,73.6782,73.7959,72.9324,73.0423,240400.0
2014-04-11 10:00:00,93.01,93.2,92.78,92.84,246500.0,73.0109,73.1601,72.8304,72.8775,246500.0
2014-04-11 10:30:00,92.84,93.32,92.69,93.29,408400.0,72.8775,73.2543,72.7597,73.2307,408400.0
2014-04-11 11:00:00,93.29,93.63,93.29,93.45,135000.0,73.2307,73.4976,73.2307,73.3563,135000.0
2014-04-11 11:30:00,93.44,93.51,93.26,93.5,140500.0,73.3485,73.4034,73.2072,73.3956,140500.0
2014-04-11 12:00:00,93.47,93.59,93.42,93.56,83000.0,73.372,73.4662,73.3328,73.4427,83000.0
2014-04-11 12:30:00,93.55,93.82,93.53,93.75,44800.0,73.4348,73.6468,73.4191,73.5918,44800.0
2014-04-11 13:00:00,93.76,93.78,93.47,93.63,63200.0,73.5997,73.6154,73.372,73.4976,63200.0
2014-04-11 13:30:00,93.61,93.88,93.5,93.63,104800.0,73.4819,73.6939,73.3956,73.4976,104800.0
2014-04-11 14:00:00,93.61,93.71,93.22,93.28,74100.0,73.4819,73.5604,73.1758,73.2229,74100.0
2014-04-11 14:30:00,93.27,93.5,93.23,93.42,89600.0,73.215,73.3956,73.1836,73.3328,89600.0
2014-04-11 15:00:00,93.42,93.83,93.31,93.62,107000.0,73.3328,73.6546,73.2464,73.4898,107000.0
2014-04-11 15:30:00,93.61,93.63,93.13,93.15,392800.0,73.4819,73.4976,73.1051,73.1208,392800.0
2014-04-14 09:30:00,93.9,93.9,93.33,93.52,87200.0,73.7096,73.7096,73.2621,73.4113,87200.0
2014-04-14 10:00:00,93.51,93.54,93.35,93.5,97700.0,73.4034,73.427,73.2778,73.3956,97700.0
2014-04-14 10:30:00,93.49,94.04,93.43,93.95,190400.0,73.3877,73.8195,73.3406,73.7488,190400.0
2014-04-14 11:00:00,93.95,94.0,93.53,93.71,192900.0,73.7488,73.7881,73.4191,73.5604,192900.0
2014-04-14 11:30:00,93.7,93.83,93.64,93.65,79100.0,73.5526,73.6546,73.5055,73.5133,79100.0
2014-04-14 12:00:00,93.64,93.81,93.64,93.78,39700.0,73.5055,73.6389,73.5055,73.6154,39700.0
2014-04-14 12:30:00,93.8,93.91,93.66,93.68,64900.0,73.6311,73.7174,73.5212,73.5369,64900.0
2014-04-14 13:00:00,93.67,93.7,93.53,93.55,42000.0,73.529,73.5526,73.4191,73.4348,42000.0
2014-04-14 13:30:00,93.53,93.68,93.49,93.54,67200.0,73.4191,73.5369,73.3877,73.427,67200.0
2014-04-14 14:00:00,93.55,93.73,93.46,93.5,76900.0,73.4348,73.5761,73.3642,73.3956,76900.0
2014-04-14 14:30:00,93.46,93.57,93.43,93.45,104800.0,73.3642,73.4505,73.3406,73.3563,104800.0
2014-04-14 15:00:00,93.46,93.46,93.01,93.24,121200.0,73.3642,73.3642,73.0109,73.1915,121200.0
2014-04-14 15:30:00,93.26,93.85,93.26,93.78,422200.0,73.2072,73.6703,73.2072,73.6154,422200.0
2014-04-15 09:30:00,93.87,95.49,93.64,95.2,247500.0,73.686,74.9577,73.5055,74.73,247500.0
2014-04-15 10:00:00,95.19,95.4,94.52,94.69,197900.0,74.7222,74.887,74.1962,74.3297,197900.0
2014-04-15 10:30:00,94.69,95.36,94.44,94.68,334000.0,74.3297,74.8556,74.1335,74.3218,334000.0
2014-04-15 11:00:00,94.65,94.66,94.03,94.17,265900.0,74.2983,74.3061,73.8116,73.9215,265900.0
2014-04-15 11:30:00,94.17,94.38,93.61,93.9,202000.0,73.9215,74.0864,73.4819,73.7096,202000.0
2014-04-15 12:00:00,93.87,93.87,93.51,93.79,107300.0,73.686,73.686,73.4034,73.6232,107300.0
2014-04-15 12:30:00,93.79,93.84,93.33,93.49,181700.0,73.6232,73.6625,73.2621,73.3877,181700.0
2014-04-15 13:00:00,93.48,93.66,93.43,93.63,150800.0,73.3799,73.5212,73.3406,73.4976,150800.0
2014-04-15 13:30:00,93.61,94.11,93.61,94.01,87000.0,73.4819,73.8744,73.4819,73.7959,87000.0
2014-04-15 14:00:00,94.01,94.16,93.8,93.96,151600.0,73.7959,73.9137,73.6311,73.7567,151600.0
2014-04-15 14:30:00,93.96,94.08,93.92,94.02,196600.0,73.7567,73.8509,73.7253,73.8038,196600.0
2014-04-15 15:00:00,94.04,94.39,94.03,94.33,224600.0,73.8195,74.0942,73.8116,74.0471,224600.0
2014-04-15 15:30:00,94.35,94.6,94.18,94.47,336500.0,74.0628,74.259,73.9294,74.157,336500.0
2014-04-16 09:30:00,94.21,94.25,91.91,93.66,687200.0,73.9529,73.9843,72.1475,73.5212,687200.0
2014-04-16 10:00:00,93.7,93.96,93.39,93.86,276600.0,73.5526,73.7567,73.3092,73.6782,276600.0
2014-04-16 10:30:00,93.82,94.46,93.76,94.43,136900.0,73.6468,74.1491,73.5997,74.1256,136900.0
2014-04-16 11:00:00,94.44,94.73,94.3,94.44,109300.0,74.1335,74.3611,74.0236,74.1335,109300.0
2014-04-16 11:30:00,94.45,94.84,94.4,94.51,134800.0,74.1413,74.4474,74.1021,74.1884,134800.0
2014-04-16 12:00:00,94.52,94.6,94.36,94.6,144000.0,74.1962,74.259,74.0707,74.259,144000.0
2014-04-16 12:30:00,94.62,94.68,94.27,94.37,65400.0,74.2747,74.3218,74.0,74.0785,65400.0
2014-04-16 13:00:00,94.36,94.68,94.18,94.62,59400.0,74.0707,74.3218,73.9294,74.2747,59400.0
2014-04-16 13:30:00,94.62,95.15,94.51,94.87,61000.0,74.2747,74.6908,74.1884,74.471,61000.0
2014-04-16 14:00:00,94.87,95.06,94.68,94.71,66100.0,74.471,74.6201,74.3218,74.3454,66100.0
2014-04-16 14:30:00,94.74,95.04,94.67,95.0,58700.0,74.3689,74.6044,74.314,74.573,58700.0
2014-04-16 15:00:00,95.0,95.16,94.98,95.04,94000.0,74.573,74.6986,74.5573,74.6044,94000.0
2014-04-16 15:30:00,95.04,95.31,94.98,95.25,205700.0,74.6044,74.8164,74.5573,74.7693,205700.0
2014-04-17 09:30:00,95.57,95.75,95.08,95.67,192700.0,75.0205,75.1618,74.6358,75.099,192700.0
2014-04-17 10:00:00,95.67,96.19,95.53,96.17,97500.0,75.099,75.5072,74.9891,75.4915,97500.0
2014-04-17 10:30:00,96.19,96.5,96.06,96.27,82300.0,75.5072,75.7505,75.4051,75.57,82300.0
2014-04-17 11:00:00,96.25,96.3,95.8,95.89,53100.0,75.5543,75.5935,75.201,75.2717,53100.0
2014-04-17 11:30:00,95.9,95.99,95.79,95.84,37100.0,75.2795,75.3502,75.1932,75.2324,37100.0
2014-04-17 12:00:00,95.83,96.13,95.78,95.93,44900.0,75.2246,75.4601,75.1853,75.3031,44900.0
2014-04-17 12:30:00,95.96,96.29,95.93,96.1,39000.0,75.3266,75.5857,75.3031,75.4365,39000.0
2014-04-17 13:00:00,96.09,96.36,96.05,96.26,40800.0,75.4287,75.6406,75.3973,75.5621,40800.0
2014-04-17 13:30:00,96.28,96.45,96.2,96.39,28300.0,75.5778,75.7113,75.515,75.6642,28300.0
2014-04-17 14:00:00,96.42,96.59,96.3,96.52,40600.0,75.6877,75.8212,75.5935,75.7662,40600.0
2014-04-17 14:30:00,96.52,96.56,96.33,96.35,33000.0,75.7662,75.7976,75.6171,75.6328,33000.0
2014-04-17 15:00:00,96.37,96.54,96.34,96.42,106400.0,75.6485,75.7819,75.6249,75.6877,106400.0
2014-04-17 15:30:00,96.42,96.49,96.26,96.28,272200.0,75.6877,75.7427,75.5621,75.5778,272200.0
2014-04-21 09:30:00,96.24,96.6,96.06,96.43,102800.0,75.5464,75.829,75.4051,75.6956,102800.0
2014-04-21 10:00:00,96.45,96.55,96.26,96.47,57500.0,75.7113,75.7898,75.5621,75.727,57500.0
2014-04-21 10:30:00,96.45,96.77,96.32,96.68,75000.0,75.7113,75.9625,75.6092,75.8918,75000.0
2014-04-21 11:00:00,96.7,97.13,96.62,97.09,80200.0,75.9075,76.245,75.8447,76.2136,80200.0
2014-04-21 11:30:00,97.08,97.14,96.88,96.88,105700.0,76.2058,76.2529,76.0488,76.0488,105700.0
2014-04-21 12:00:00,96.9,97.07,96.82,96.85,54100.0,76.0645,76.1979,76.0017,76.0253,54100.0
2014-04-21 12:30:00,96.84,96.94,96.77,96.92,45100.0,76.0174,76.0959,75.9625,76.0802,45100.0
2014-04-21 13:00:00,96.91,96.97,96.81,96.89,38100.0,76.0723,76.1194,75.9939,76.0566,38100.0
2014-04-21 13:30:00,96.89,97.15,96.77,97.15,51000.0,76.0566,76.2607,75.9625,76.2607,51000.0
2014-04-21 14:00:00,97.13,97.14,96.91,96.92,48500.0,76.245,76.2529,76.0723,76.0802,48500.0
2014-04-21 14:30:00,96.92,97.12,96.9,97.02,71700.0,76.0802,76.2372,76.0645,76.1587,71700.0
2014-04-21 15:00:00,97.03,97.09,96.92,96.94,78100.0,76.1665,76.2136,76.0802,76.0959,78100.0
2014-04-21 15:30:00,96.95,96.97,96.83,96.89,175300.0,76.1037,76.1194,76.0096,76.0566,175300.0
2014-04-22 09:30:00,96.97,97.48,96.51,96.99,169500.0,76.1194,76.5198,75.7584,76.1351,169500.0
2014-04-22 10:00:00,97.02,97.09,96.63,96.63,163200.0,76.1587,76.2136,75.8526,75.8526,163200.0
2014-04-22 10:30:00,96.64,96.76,96.37,96.54,115900.0,75.8604,75.9546,75.6485,75.7819,115900.0
2014-04-22 11:00:00,96.55,96.76,96.43,96.65,71400.0,75.7898,75.9546,75.6956,75.8683,71400.0
2014-04-22 11:30:00,96.64,97.09,96.51,97.07,119300.0,75.8604,76.2136,75.7584,76.1979,119300.0
2014-04-22 12:00:00,97.05,97.19,96.96,97.16,49500.0,76.1822,76.2921,76.1116,76.2686,49500.0
2014-04-22 12:30:00,97.16,97.44,97.12,97.35,46600.0,76.2686,76.4884,76.2372,76.4177,46600.0
2014-04-22 13:00:00,97.38,97.45,97.18,97.18,56000.0,76.4413,76.4962,76.2843,76.2843,56000.0
2014-04-22 13:30:00,97.19,97.23,97.07,97.1,47600.0,76.2921,76.3235,76.1979,76.2215,47600.0
2014-04-22 14:00:00,97.12,97.45,97.07,97.39,65100.0,76.2372,76.4962,76.1979,76.4491,65100.0
2014-04-22 14:30:00,97.4,97.48,97.21,97.24,80800.0,76.457,76.5198,76.3078,76.3314,80800.0
2014-04-22 15:00:00,97.23,97.27,97.1,97.13,93900.0,76.3235,76.3549,76.2215,76.245,93900.0
2014-04-22 15:30:00,97.13,97.16,96.93,96.95,236000.0,76.245,76.2686,76.088,76.1037,236000.0
2014-04-23 09:30:00,94.97,95.0,93.25,94.84,539100.0,74.5495,74.573,73.1993,74.4474,539100.0
2014-04-23 10:00:00,94.83,94.95,94.18,94.28,287800.0,74.4396,74.5338,73.9294,74.0079,287800.0
2014-04-23 10:30:00,94.28,94.76,94.28,94.62,206600.0,74.0079,74.3846,74.0079,74.2747,206600.0
2014-04-23 11:00:00,94.63,94.73,94.45,94.67,177400.0,74.2826,74.3611,74.1413,74.314,177400.0
2014-04-23 11:30:00,94.67,94.8,94.51,94.79,134200.0,74.314,74.416,74.1884,74.4082,134200.0
2014-04-23 12:00:00,94.76,95.28,94.76,95.11,131500.0,74.3846,74.7928,74.3846,74.6594,131500.0
2014-04-23 12:30:00,95.12,95.56,95.09,95.56,134700.0,74.6672,75.0126,74.6437,75.0126,134700.0
2014-04-23 13:00:00,95.53,95.8,95.29,95.46,124200.0,74.9891,75.201,74.8007,74.9341,124200.0
2014-04-23 13:30:00,95.47,95.55,95.28,95.32,144700.0,74.942,75.0048,74.7928,74.8242,144700.0
2014-04-23 14:00:00,95.32,95.35,95.15,95.29,113300.0,74.8242,74.8478,74.6908,74.8007,113300.0
2014-04-23 14:30:00,95.28,95.7,95.23,95.68,157100.0,74.7928,75.1225,74.7536,75.1068,157100.0
2014-04-23 15:00:00,95.68,95.81,94.99,95.03,366500.0,75.1068,75.2089,74.5652,74.5966,366500.0
2014-04-23 15:30:00,95.02,95.16,94.97,95.02,422000.0,74.5887,74.6986,74.5495,74.5887,422000.0
2014-04-24 09:30:00,95.27,95.6,94.48,94.53,153500.0,74.785,75.044,74.1648,74.2041,153500.0
2014-04-24 10:00:00,94.53,94.8,94.33,94.75,143100.0,74.2041,74.416,74.0471,74.3768,143100.0
2014-04-24 10:30:00,94.74,94.82,94.51,94.56,112000.0,74.3689,74.4317,74.1884,74.2276,112000.0
2014-04-24 11:00:00,94.57,94.98,94.56,94.93,123300.0,74.2355,74.5573,74.2276,74.5181,123300.0
2014-04-24 11:30:00,94.92,95.11,94.84,94.84,80500.0,74.5102,74.6594,74.4474,74.4474,80500.0
2014-04-24 12:00:00,94.83,95.06,94.83,94.93,55900.0,74.4396,74.6201,74.4396,74.5181,55900.0
2014-04-24 12:30:00,94.93,95.05,94.91,95.04,47500.0,74.5181,74.6123,74.5024,74.6044,47500.0
2014-04-24 13:00:00,95.06,95.31,95.06,95.22,37400.0,74.6201,74.8164,74.6201,74.7457,37400.0
2014-04-24 13:30:00,95.22,95.24,95.05,95.09,47700.0,74.7457,74.7614,74.6123,74.6437,47700.0
2014-04-24 14:00:00,95.1,95.13,94.98,95.04,54900.0,74.6515,74.6751,74.5573,74.6044,54900.0
2014-04-24 14:30:00,95.03,95.16,95.02,95.09,54300.0,74.5966,74.6986,74.5887,74.6437,54300.0
2014-04-24 15:00:00,95.1,95.22,95.05,95.08,62300.0,74.6515,74.7457,74.6123,74.6358,62300.0
2014-04-24 15:30:00,95.08,95.16,95.0,95.1,204900.0,74.6358,74.6986,74.573,74.6515,204900.0
2014-04-25 09:30:00,95.11,95.11,94.32,94.43,89600.0,74.6594,74.6594,74.0393,74.1256,89600.0
2014-04-25 10:00:00,94.4,94.65,94.36,94.37,77800.0,74.1021,74.2983,74.0707,74.0785,77800.0
2014-04-25 10:30:00,94.32,94.34,94.02,94.09,51300.0,74.0393,74.055,73.8038,73.8587,51300.0
2014-04-25 11:00:00,94.08,94.1,93.87,93.99,107900.0,73.8509,73.8666,73.686,73.7802,107900.0
2014-04-25 11:30:00,94.0,94.09,93.95,94.04,157500.0,73.7881,73.8587,73.7488,73.8195,157500.0
2014-04-25 12:00:00,94.04,94.09,93.91,94.02,56100.0,73.8195,73.8587,73.7174,73.8038,56100.0
2014-04-25 12:30:00,94.02,94.02,93.79,93.87,38200.0,73.8038,73.8038,73.6232,73.686,38200.0
2014-04-25 13:00:00,93.86,93.9,93.73,93.85,55400.0,73.6782,73.7096,73.5761,73.6703,55400.0
2014-04-25 13:30:00,93.84,93.93,93.7,93.78,60900.0,73.6625,73.7331,73.5526,73.6154,60900.0
2014-04-25 14:00:00,93.78,93.83,93.64,93.76,66200.0,73.6154,73.6546,73.5055,73.5997,66200.0
2014-04-25 14:30:00,93.77,94.15,93.67,93.93,99100.0,73.6075,73.9058,73.529,73.7331,99100.0
2014-04-25 15:00:00,93.93,94.12,93.89,94.06,106000.0,73.7331,73.8823,73.7017,73.8352,106000.0
2014-04-25 15:30:00,94.06,94.16,93.95,94.01,232200.0,73.8352,73.9137,73.7488,73.7959,232200.0
2014-04-28 09:30:00,94.23,94.63,93.78,94.09,186900.0,73.9686,74.2826,73.6154,73.8587,186900.0
2014-04-28 10:00:00,94.11,94.49,94.02,94.31,128700.0,73.8744,74.1727,73.8038,74.0314,128700.0
2014-04-28 10:30:00,94.31,94.49,94.2,94.2,97900.0,74.0314,74.1727,73.9451,73.9451,97900.0
2014-04-28 11:00:00,94.2,94.29,93.82,93.89,85200.0,73.9451,74.0157,73.6468,73.7017,85200.0
2014-04-28 11:30:00,93.9,94.03,93.63,93.71,70600.0,73.7096,73.8116,73.4976,73.5604,70600.0
2014-04-28 12:00:00,93.71,93.9,93.68,93.83,82000.0,73.5604,73.7096,73.5369,73.6546,82000.0
2014-04-28 12:30:00,93.83,93.89,93.73,93.79,55700.0,73.6546,73.7017,73.5761,73.6232,55700.0
2014-04-28 13:00:00,93.75,93.77,93.33,93.53,84900.0,73.5918,73.6075,73.2621,73.4191,84900.0
2014-04-28 13:30:00,93.53,93.59,93.32,93.35,84500.0,73.4191,73.4662,73.2543,73.2778,84500.0
2014-04-28 14:00:00,93.36,93.65,93.19,93.61,43800.0,73.2857,73.5133,73.1522,73.4819,43800.0
2014-04-28 14:30:00,93.61,93.85,93.53,93.76,98500.0,73.4819,73.6703,73.4191,73.5997,98500.0
2014-04-28 15:00:00,93.77,94.31,93.72,94.21,138000.0,73.6075,74.0314,73.5683,73.9529,138000.0
2014-04-28 15:30:00,94.25,94.36,94.19,94.24,216900.0,73.9843,74.0707,73.9372,73.9765,216900.0
2014-04-29 09:30:00,94.45,94.64,94.17,94.25,123100.0,74.1413,74.2904,73.9215,73.9843,123100.0
2014-04-29 10:00:00,94.29,94.43,93.76,93.84,113900.0,74.0157,74.1256,73.5997,73.6625,113900.0
2014-04-29 10:30:00,93.79,94.33,93.79,94.17,71100.0,73.6232,74.0471,73.6232,73.9215,71100.0
2014-04-29 11:00:00,94.17,94.31,94.07,94.23,73800.0,73.9215,74.0314,73.843,73.9686,73800.0
2014-04-29 11:30:00,94.21,94.35,94.16,94.34,34700.0,73.9529,74.0628,73.9137,74.055,34700.0
2014-04-29 12:00:00,94.35,94.45,94.27,94.43,42200.0,74.0628,74.1413,74.0,74.1256,42200.0
2014-04-29 12:30:00,94.44,94.68,94.39,94.68,62600.0,74.1335,74.3218,74.0942,74.3218,62600.0
2014-04-29 13:00:00,94.67,94.74,94.6,94.69,59600.0,74.314,74.3689,74.259,74.3297,59600.0
2014-04-29 13:30:00,94.71,94.86,94.64,94.81,74700.0,74.3454,74.4631,74.2904,74.4239,74700.0
2014-04-29 14:00:00,94.82,94.83,94.73,94.79,49400.0,74.4317,74.4396,74.3611,74.4082,49400.0
2014-04-29 14:30:00,94.79,94.83,94.55,94.61,60000.0,74.4082,74.4396,74.2198,74.2669,60000.0
2014-04-29 15:00:00,94.62,94.71,94.58,94.68,65800.0,74.2747,74.3454,74.2433,74.3218,65800.0
2014-04-29 15:30:00,94.67,94.73,94.63,94.7,158600.0,74.314,74.3611,74.2826,74.3375,158600.0
2014-04-30 09:30:00,94.26,94.35,93.79,94.23,107100.0,74.4148,74.4859,74.0438,74.3911,107100.0
2014-04-30 10:00:00,94.24,94.4,94.14,94.4,67600.0,74.399,74.5254,74.3201,74.5254,67600.0
2014-04-30 10:30:00,94.42,94.5,94.27,94.45,64600.0,74.5411,74.6043,74.4227,74.5648,64600.0
2014-04-30 11:00:00,94.45,94.49,94.26,94.38,37300.0,74.5648,74.5964,74.4148,74.5096,37300.0
2014-04-30 11:30:00,94.39,94.54,94.36,94.41,41400.0,74.5175,74.6359,74.4938,74.5333,41400.0
2014-04-30 12:00:00,94.42,94.53,94.4,94.45,30700.0,74.5411,74.628,74.5254,74.5648,30700.0
2014-04-30 12:30:00,94.44,94.55,94.39,94.54,36300.0,74.5569,74.6438,74.5175,74.6359,36300.0
2014-04-30 13:00:00,94.55,94.56,94.41,94.52,27200.0,74.6438,74.6517,74.5333,74.6201,27200.0
2014-04-30 13:30:00,94.51,94.59,94.45,94.5,45100.0,74.6122,74.6754,74.5648,74.6043,45100.0
2014-04-30 14:00:00,94.49,94.67,94.36,94.55,114000.0,74.5964,74.7385,74.4938,74.6438,114000.0
2014-04-30 14:30:00,94.56,94.66,94.41,94.63,112500.0,74.6517,74.7306,74.5333,74.7069,112500.0
2014-04-30 15:00:00,94.61,94.64,94.28,94.61,83100.0,74.6911,74.7148,74.4306,74.6911,83100.0
2014-04-30 15:30:00,94.61,94.61,94.33,94.52,150500.0,74.6911,74.6911,74.4701,74.6201,150500.0
2014-05-01 09:30:00,94.38,94.67,93.5,93.5,106900.0,74.5096,74.7385,73.8148,73.8148,106900.0
2014-05-01 10:00:00,93.54,93.9,93.52,93.66,77800.0,73.8464,74.1306,73.8306,73.9412,77800.0
2014-05-01 10:30:00,93.68,94.08,93.65,93.69,57700.0,73.9569,74.2727,73.9333,73.9648,57700.0
2014-05-01 11:00:00,93.66,93.83,93.63,93.8,66400.0,73.9412,74.0754,73.9175,74.0517,66400.0
2014-05-01 11:30:00,93.79,93.88,93.67,93.74,70900.0,74.0438,74.1148,73.949,74.0043,70900.0
2014-05-01 12:00:00,93.73,93.78,93.58,93.61,57900.0,73.9964,74.0359,73.878,73.9017,57900.0
2014-05-01 12:30:00,93.64,93.72,93.61,93.64,83000.0,73.9254,73.9885,73.9017,73.9254,83000.0
2014-05-01 13:00:00,93.62,93.72,93.61,93.68,85900.0,73.9096,73.9885,73.9017,73.9569,85900.0
2014-05-01 13:30:00,93.68,93.7,93.45,93.52,78600.0,73.9569,73.9727,73.7754,73.8306,78600.0
2014-05-01 14:00:00,93.52,93.7,93.49,93.67,95000.0,73.8306,73.9727,73.8069,73.949,95000.0
2014-05-01 14:30:00,93.67,93.67,93.45,93.59,81000.0,73.949,73.949,73.7754,73.8859,81000.0
2014-05-01 15:00:00,93.59,93.65,93.46,93.63,95300.0,73.8859,73.9333,73.7833,73.9175,95300.0
2014-05-01 15:30:00,93.62,93.66,93.51,93.58,176500.0,73.9096,73.9412,73.8227,73.878,176500.0
2014-05-02 09:30:00,93.68,93.95,93.36,93.78,164900.0,73.9569,74.1701,73.7043,74.0359,164900.0
2014-05-02 10:00:00,93.81,93.96,93.67,93.83,82600.0,74.0596,74.178,73.949,74.0754,82600.0
2014-05-02 10:30:00,93.84,93.92,93.24,93.38,77700.0,74.0833,74.1464,73.6096,73.7201,77700.0
2014-05-02 11:00:00,93.39,93.69,93.37,93.53,73700.0,73.728,73.9648,73.7122,73.8385,73700.0
2014-05-02 11:30:00,93.58,93.86,93.55,93.81,49200.0,73.878,74.099,73.8543,74.0596,49200.0
2014-05-02 12:00:00,93.8,93.81,93.68,93.72,75600.0,74.0517,74.0596,73.9569,73.9885,75600.0
2014-05-02 12:30:00,93.71,93.79,93.69,93.78,35700.0,73.9806,74.0438,73.9648,74.0359,35700.0
2014-05-02 13:00:00,93.76,93.78,93.53,93.54,51900.0,74.0201,74.0359,73.8385,73.8464,51900.0
2014-05-02 13:30:00,93.52,93.64,93.48,93.61,50700.0,73.8306,73.9254,73.7991,73.9017,50700.0
2014-05-02 14:00:00,93.62,93.71,93.48,93.67,55900.0,73.9096,73.9806,73.7991,73.949,55900.0
2014-05-02 14:30:00,93.66,93.79,93.65,93.66,38100.0,73.9412,74.0438,73.9333,73.9412,38100.0
2014-05-02 15:00:00,93.68,93.74,93.53,93.58,84900.0,73.9569,74.0043,73.8385,73.878,84900.0
2014-05-02 15:30:00,93.56,93.62,93.49,93.56,153100.0,73.8622,73.9096,73.8069,73.8622,153100.0
2014-05-05 09:30:00,93.29,93.44,92.69,93.09,79800.0,73.6491,73.7675,73.1754,73.4912,79800.0
2014-05-05 10:00:00,93.07,93.28,93.0,93.01,123200.0,73.4754,73.6412,73.4201,73.428,123200.0
2014-05-05 10:30:00,93.03,93.29,93.02,93.17,74000.0,73.4438,73.6491,73.4359,73.5543,74000.0
2014-05-05 11:00:00,93.16,93.25,93.03,93.25,82000.0,73.5464,73.6175,73.4438,73.6175,82000.0
2014-05-05 11:30:00,93.25,93.39,93.21,93.3,61700.0,73.6175,73.728,73.5859,73.6569,61700.0
2014-05-05 12:00:00,93.3,93.61,93.23,93.6,67600.0,73.6569,73.9017,73.6017,73.8938,67600.0
2014-05-05 12:30:00,93.59,93.68,93.59,93.66,66300.0,73.8859,73.9569,73.8859,73.9412,66300.0
2014-05-05 13:00:00,93.65,93.68,93.43,93.49,65800.0,73.9333,73.9569,73.7596,73.8069,65800.0
2014-05-05 13:30:00,93.5,93.54,93.41,93.53,33300.0,73.8148,73.8464,73.7438,73.8385,33300.0
2014-05-05 14:00:00,93.53,93.62,93.51,93.6,25100.0,73.8385,73.9096,73.8227,73.8938,25100.0
2014-05-05 14:30:00,93.61,93.77,93.51,93.68,42100.0,73.9017,74.028,73.8227,73.9569,42100.0
2014-05-05 15:00:00,93.68,93.68,93.56,93.6,51700.0,73.9569,73.9569,73.8622,73.8938,51700.0
2014-05-05 15:30:00,93.6,93.71,93.58,93.62,114100.0,73.8938,73.9806,73.878,73.9096,114100.0
2014-05-06 09:30:00,93.38,93.75,93.18,93.7,77300.0,73.7201,74.0122,73.5622,73.9727,77300.0
2014-05-06 10:00:00,93.72,94.04,93.61,93.94,123200.0,73.9885,74.2412,73.9017,74.1622,123200.0
2014-05-06 10:30:00,93.94,94.15,93.83,93.95,165600.0,74.1622,74.328,74.0754,74.1701,165600.0
2014-05-06 11:00:00,93.95,94.07,93.76,94.02,145000.0,74.1701,74.2648,74.0201,74.2254,145000.0
2014-05-06 11:30:00,94.02,94.24,93.91,94.18,175100.0,74.2254,74.399,74.1385,74.3517,175100.0
2014-05-06 12:00:00,94.17,94.47,94.12,94.37,352200.0,74.3438,74.5806,74.3043,74.5017,352200.0
2014-05-06 12:30:00,94.37,94.6,94.02,94.3,241600.0,74.5017,74.6832,74.2254,74.4464,241600.0
2014-05-06 13:00:00,94.31,94.31,94.07,94.08,52900.0,74.4543,74.4543,74.2648,74.2727,52900.0
2014-05-06 13:30:00,94.05,94.11,93.9,94.0,57900.0,74.249,74.2964,74.1306,74.2096,57900.0
2014-05-06 14:00:00,93.99,94.03,93.83,93.93,44900.0,74.2017,74.2333,74.0754,74.1543,44900.0
2014-05-06 14:30:00,93.92,94.02,93.9,93.98,50600.0,74.1464,74.2254,74.1306,74.1938,50600.0
2014-05-06 15:00:00,93.98,94.02,93.81,93.87,76000.0,74.1938,74.2254,74.0596,74.1069,76000.0
2014-05-06 15:30:00,93.86,93.99,93.74,93.76,181200.0,74.099,74.2017,74.0043,74.0201,181200.0
2014-05-07 09:30:00,94.0,94.47,93.8,94.26,74000.0,74.2096,74.5806,74.0517,74.4148,74000.0
2014-05-07 10:00:00,94.33,94.59,94.05,94.27,120800.0,74.4701,74.6754,74.249,74.4227,120800.0
2014-05-07 10:30:00,94.26,94.85,94.25,94.79,80400.0,74.4148,74.8806,74.4069,74.8332,80400.0
2014-05-07 11:00:00,94.79,94.92,94.67,94.88,159300.0,74.8332,74.9359,74.7385,74.9043,159300.0
2014-05-07 11:30:00,94.87,95.19,94.83,95.07,66100.0,74.8964,75.149,74.8648,75.0543,66100.0
2014-05-07 12:00:00,95.07,95.07,94.93,94.94,34300.0,75.0543,75.0543,74.9438,74.9517,34300.0
2014-05-07 12:30:00,94.94,94.98,94.7,94.75,34500.0,74.9517,74.9832,74.7622,74.8017,34500.0
2014-05-07 13:00:00,94.75,94.79,94.58,94.68,22500.0,74.8017,74.8332,74.6675,74.7464,22500.0
2014-05-07 13:30:00,94.69,94.8,94.5,94.5,19700.0,74.7543,74.8411,74.6043,74.6043,19700.0
2014-05-07 14:00:00,94.49,94.83,94.46,94.83,28600.0,74.5964,74.8648,74.5727,74.8648,28600.0
2014-05-07 14:30:00,94.83,94.84,94.7,94.75,47600.0,74.8648,74.8727,74.7622,74.8017,47600.0
2014-05-07 15:00:00,94.75,94.87,94.7,94.82,72500.0,74.8017,74.8964,74.7622,74.8569,72500.0
2014-05-07 15:30:00,94.82,95.08,94.81,94.97,168400.0,74.8569,75.0622,74.849,74.9754,168400.0
2014-05-08 09:30:00,94.93,95.62,94.93,95.56,52300.0,74.9438,75.4885,74.9438,75.4411,52300.0
2014-05-08 10:00:00,95.56,95.73,95.51,95.51,60500.0,75.4411,75.5753,75.4017,75.4017,60500.0
2014-05-08 10:30:00,95.53,95.64,95.4,95.44,54600.0,75.4175,75.5043,75.3148,75.3464,54600.0
2014-05-08 11:00:00,95.4,95.73,95.4,95.65,40600.0,75.3148,75.5753,75.3148,75.5122,40600.0
2014-05-08 11:30:00,95.66,95.8,95.66,95.77,34300.0,75.5201,75.6306,75.5201,75.6069,34300.0
2014-05-08 12:00:00,95.77,95.93,95.75,95.92,32700.0,75.6069,75.7332,75.5911,75.7253,32700.0
2014-05-08 12:30:00,95.89,95.99,95.73,95.82,49300.0,75.7017,75.7806,75.5753,75.6464,49300.0
2014-05-08 13:00:00,95.82,96.0,95.8,95.89,61300.0,75.6464,75.7885,75.6306,75.7017,61300.0
2014-05-08 13:30:00,95.88,95.94,95.77,95.88,32700.0,75.6938,75.7411,75.6069,75.6938,32700.0
2014-05-08 14:00:00,95.9,95.93,95.47,95.7,221700.0,75.7096,75.7332,75.3701,75.5517,221700.0
2014-05-08 14:30:00,95.7,95.78,95.33,95.35,49000.0,75.5517,75.6148,75.2596,75.2753,49000.0
2014-05-08 15:00:00,95.36,95.43,95.24,95.43,110500.0,75.2832,75.3385,75.1885,75.3385,110500.0
2014-05-08 15:30:00,95.42,95.61,95.33,95.5,170300.0,75.3306,75.4806,75.2596,75.3938,170300.0
2014-05-09 09:30:00,95.61,95.7,95.04,95.17,152600.0,75.4806,75.5517,75.0306,75.1332,152600.0
2014-05-09 10:00:00,95.1,95.38,95.01,95.25,67100.0,75.078,75.299,75.0069,75.1964,67100.0
2014-05-09 10:30:00,95.24,95.33,95.1,95.32,50300.0,75.1885,75.2596,75.078,75.2517,50300.0
2014-05-09 11:00:00,95.33,95.36,95.05,95.22,37100.0,75.2596,75.2832,75.0385,75.1727,37100.0
2014-05-09 11:30:00,95.22,95.31,95.19,95.25,37500.0,75.1727,75.2438,75.149,75.1964,37500.0
2014-05-09 12:00:00,95.24,95.39,95.18,95.37,51000.0,75.1885,75.3069,75.1411,75.2911,51000.0
2014-05-09 12:30:00,95.35,95.74,95.32,95.69,33500.0,75.2753,75.5832,75.2517,75.5438,33500.0
2014-05-09 13:00:00,95.68,95.69,95.45,95.45,23700.0,75.5359,75.5438,75.3543,75.3543,23700.0
2014-05-09 13:30:00,95.46,95.5,95.33,95.35,42400.0,75.3622,75.3938,75.2596,75.2753,42400.0
2014-05-09 14:00:00,95.34,95.38,95.22,95.22,39600.0,75.2675,75.299,75.1727,75.1727,39600.0
2014-05-09 14:30:00,95.21,95.38,95.2,95.36,50600.0,75.1648,75.299,75.1569,75.2832,50600.0
2014-05-09 15:00:00,95.36,95.37,95.23,95.24,80900.0,75.2832,75.2911,75.1806,75.1885,80900.0
2014-05-09 15:30:00,95.26,95.36,95.22,95.32,198900.0,75.2043,75.2832,75.1727,75.2517,198900.0
2014-05-12 09:30:00,95.96,96.49,95.78,96.49,109500.0,75.7569,76.1753,75.6148,76.1753,109500.0
2014-05-12 10:00:00,96.5,96.64,96.32,96.6,79700.0,76.1832,76.2938,76.0411,76.2622,79700.0
2014-05-12 10:30:00,96.58,96.63,96.51,96.59,48800.0,76.2464,76.2859,76.1911,76.2543,48800.0
2014-05-12 11:00:00,96.59,96.79,96.54,96.76,41500.0,76.2543,76.4122,76.2148,76.3885,41500.0
2014-05-12 11:30:00,96.76,96.85,96.71,96.74,37000.0,76.3885,76.4595,76.349,76.3727,37000.0
2014-05-12 12:00:00,96.74,96.79,96.66,96.68,32900.0,76.3727,76.4122,76.3095,76.3253,32900.0
2014-05-12 12:30:00,96.65,96.75,96.65,96.69,29400.0,76.3016,76.3806,76.3016,76.3332,29400.0
2014-05-12 13:00:00,96.69,96.7,96.63,96.65,28900.0,76.3332,76.3411,76.2859,76.3016,28900.0
2014-05-12 13:30:00,96.64,96.73,96.61,96.69,37500.0,76.2938,76.3648,76.2701,76.3332,37500.0
2014-05-12 14:00:00,96.69,96.75,96.68,96.7,47500.0,76.3332,76.3806,76.3253,76.3411,47500.0
2014-05-12 14:30:00,96.71,96.75,96.69,96.74,53800.0,76.349,76.3806,76.3332,76.3727,53800.0
2014-05-12 15:00:00,96.73,96.8,96.58,96.58,67100.0,76.3648,76.4201,76.2464,76.2464,67100.0
2014-05-12 15:30:00,96.57,96.84,96.56,96.75,177200.0,76.2385,76.4516,76.2306,76.3806,177200.0
2014-05-13 09:30:00,97.07,97.85,96.88,97.8,157700.0,76.6332,77.249,76.4832,77.2095,157700.0
2014-05-13 10:00:00,97.76,97.78,97.54,97.7,117000.0,77.178,77.1937,77.0043,77.1306,117000.0
2014-05-13 10:30:00,97.74,97.98,97.68,97.86,178300.0,77.1622,77.3516,77.1148,77.2569,178300.0
2014-05-13 11:00:00,97.85,97.93,97.61,97.66,90000.0,77.249,77.3122,77.0595,77.099,90000.0
2014-05-13 11:30:00,97.67,97.82,97.66,97.73,41900.0,77.1069,77.2253,77.099,77.1543,41900.0
2014-05-13 12:00:00,97.71,97.8,97.62,97.67,39600.0,77.1385,77.2095,77.0674,77.1069,39600.0
2014-05-13 12:30:00,97.67,97.72,97.6,97.69,38100.0,77.1069,77.1464,77.0516,77.1227,38100.0
2014-05-13 13:00:00,97.7,97.7,97.52,97.56,40000.0,77.1306,77.1306,76.9885,77.0201,40000.0
2014-05-13 13:30:00,97.56,97.62,97.37,97.62,45700.0,77.0201,77.0674,76.8701,77.0674,45700.0
2014-05-13 14:00:00,97.64,97.7,97.55,97.56,40800.0,77.0832,77.1306,77.0122,77.0201,40800.0
2014-05-13 14:30:00,97.59,97.72,97.55,97.71,70900.0,77.0437,77.1464,77.0122,77.1385,70900.0
2014-05-13 15:00:00,97.7,97.7,97.5,97.58,62000.0,77.1306,77.1306,76.9727,77.0359,62000.0
2014-05-13 15:30:00,97.57,97.61,97.5,97.59,183900.0,77.028,77.0595,76.9727,77.0437,183900.0
2014-05-14 09:30:00,97.58,97.74,96.69,96.88,50000.0,77.0359,77.1622,76.3332,76.4832,50000.0
2014-05-14 10:00:00,96.9,96.98,96.85,96.93,59400.0,76.499,76.5622,76.4595,76.5227,59400.0
2014-05-14 10:30:00,96.98,97.02,96.79,96.99,57200.0,76.5622,76.5938,76.4122,76.5701,57200.0
2014-05-14 11:00:00,96.98,97.38,96.9,97.37,30500.0,76.5622,76.878,76.499,76.8701,30500.0
2014-05-14 11:30:00,97.37,97.49,97.3,97.44,39300.0,76.8701,76.9648,76.8148,76.9253,39300.0
2014-05-14 12:00:00,97.46,97.69,97.44,97.63,33500.0,76.9411,77.1227,76.9253,77.0753,33500.0
2014-05-14 12:30:00,97.62,97.62,97.42,97.45,24000.0,77.0674,77.0674,76.9095,76.9332,24000.0
2014-05-14 13:00:00,97.45,97.65,97.44,97.53,32000.0,76.9332,77.0911,76.9253,76.9964,32000.0
2014-05-14 13:30:00,97.54,97.6,97.48,97.52,31000.0,77.0043,77.0516,76.9569,76.9885,31000.0
2014-05-14 14:00:00,97.49,97.59,97.47,97.56,25900.0,76.9648,77.0437,76.949,77.0201,25900.0
2014-05-14 14:30:00,97.56,97.59,97.24,97.28,54900.0,77.0201,77.0437,76.7674,76.799,54900.0
2014-05-14 15:00:00,97.28,97.48,97.27,97.43,113900.0,76.799,76.9569,76.7911,76.9174,113900.0
2014-05-14 15:30:00,97.43,97.48,97.26,97.42,183400.0,76.9174,76.9569,76.7832,76.9095,183400.0
2014-05-15 09:30:00,97.12,97.12,96.32,96.63,79200.0,76.6727,76.6727,76.0411,76.2859,79200.0
2014-05-15 10:00:00,96.64,96.68,95.8,96.09,183700.0,76.2938,76.3253,75.6306,75.8596,183700.0
2014-05-15 10:30:00,96.08,96.3,95.9,95.98,67400.0,75.8517,76.0253,75.7096,75.7727,67400.0
2014-05-15 11:00:00,95.98,96.04,95.63,95.87,49700.0,75.7727,75.8201,75.4964,75.6859,49700.0
2014-05-15 11:30:00,95.8,96.15,95.57,95.71,44600.0,75.6306,75.9069,75.449,75.5596,44600.0
2014-05-15 12:00:00,95.72,96.14,95.7,96.1,45500.0,75.5674,75.899,75.5517,75.8674,45500.0
2014-05-15 12:30:00,96.09,96.25,96.05,96.21,28700.0,75.8596,75.9859,75.828,75.9543,28700.0
2014-05-15 13:00:00,96.18,96.28,96.02,96.17,67000.0,75.9306,76.0095,75.8043,75.9227,67000.0
2014-05-15 13:30:00,96.17,96.3,96.05,96.26,35000.0,75.9227,76.0253,75.828,75.9938,35000.0
2014-05-15 14:00:00,96.26,96.43,96.11,96.31,45800.0,75.9938,76.128,75.8753,76.0332,45800.0
2014-05-15 14:30:00,96.32,96.45,96.28,96.38,39800.0,76.0411,76.1438,76.0095,76.0885,39800.0
2014-05-15 15:00:00,96.4,96.49,96.29,96.33,96000.0,76.1043,76.1753,76.0174,76.049,96000.0
2014-05-15 15:30:00,96.33,96.49,96.31,96.44,217000.0,76.049,76.1753,76.0332,76.1359,217000.0
2014-05-16 09:30:00,96.52,96.99,96.42,96.99,195700.0,76.199,76.5701,76.1201,76.5701,195700.0
2014-05-16 10:00:00,96.99,97.0,96.4,96.4,42700.0,76.5701,76.578,76.1043,76.1043,42700.0
2014-05-16 10:30:00,96.47,96.83,96.37,96.77,22400.0,76.1595,76.4438,76.0806,76.3964,22400.0
2014-05-16 11:00:00,96.79,97.04,96.73,96.83,28700.0,76.4122,76.6095,76.3648,76.4438,28700.0
2014-05-16 11:30:00,96.83,96.95,96.7,96.82,28000.0,76.4438,76.5385,76.3411,76.4359,28000.0
2014-05-16 12:00:00,96.81,96.88,96.73,96.78,16700.0,76.428,76.4832,76.3648,76.4043,16700.0
2014-05-16 12:30:00,96.76,96.88,96.7,96.74,15100.0,76.3885,76.4832,76.3411,76.3727,15100.0
2014-05-16 13:00:00,96.72,96.75,96.49,96.74,25500.0,76.3569,76.3806,76.1753,76.3727,25500.0
2014-05-16 13:30:00,96.73,96.83,96.69,96.81,27200.0,76.3648,76.4438,76.3332,76.428,27200.0
2014-05-16 14:00:00,96.78,96.84,96.71,96.82,31400.0,76.4043,76.4516,76.349,76.4359,31400.0
2014-05-16 14:30:00,96.82,97.14,96.78,97.12,57700.0,76.4359,76.6885,76.4043,76.6727,57700.0
2014-05-16 15:00:00,97.14,97.32,97.14,97.28,68900.0,76.6885,76.8306,76.6885,76.799,68900.0
2014-05-16 15:30:00,97.28,97.38,97.22,97.37,169800.0,76.799,76.878,76.7516,76.8701,169800.0
2014-05-19 09:30:00,97.18,97.46,96.97,97.15,65500.0,76.7201,76.9411,76.5543,76.6964,65500.0
2014-05-19 10:00:00,97.15,97.18,96.9,97.0,70900.0,76.6964,76.7201,76.499,76.578,70900.0
2014-05-19 10:30:00,97.0,97.17,96.97,97.13,43300.0,76.578,76.7122,76.5543,76.6806,43300.0
2014-05-19 11:00:00,97.13,97.52,97.12,97.39,34700.0,76.6806,76.9885,76.6727,76.8859,34700.0
2014-05-19 11:30:00,97.4,97.44,97.33,97.41,26700.0,76.8937,76.9253,76.8385,76.9016,26700.0
2014-05-19 12:00:00,97.41,97.62,97.41,97.45,31000.0,76.9016,77.0674,76.9016,76.9332,31000.0
2014-05-19 12:30:00,97.44,97.44,97.31,97.35,31700.0,76.9253,76.9253,76.8227,76.8543,31700.0
2014-05-19 13:00:00,97.35,97.44,97.33,97.33,32800.0,76.8543,76.9253,76.8385,76.8385,32800.0
2014-05-19 13:30:00,97.34,97.52,97.33,97.51,34200.0,76.8464,76.9885,76.8385,76.9806,34200.0
2014-05-19 14:00:00,97.5,97.63,97.43,97.57,39600.0,76.9727,77.0753,76.9174,77.028,39600.0
2014-05-19 14:30:00,97.57,97.61,97.51,97.58,39900.0,77.028,77.0595,76.9806,77.0359,39900.0
2014-05-19 15:00:00,97.59,97.68,97.53,97.66,74600.0,77.0437,77.1148,76.9964,77.099,74600.0
2014-05-19 15:30:00,97.66,97.9,97.66,97.78,165000.0,77.099,77.2885,77.099,77.1937,165000.0
2014-05-20 09:30:00,97.8,98.57,97.8,98.03,171400.0,77.2095,77.8174,77.2095,77.3911,171400.0
2014-05-20 10:00:00,98.02,98.17,97.91,97.95,136000.0,77.3832,77.5016,77.2964,77.328,136000.0
2014-05-20 10:30:00,97.94,98.19,97.91,98.17,53600.0,77.3201,77.5174,77.2964,77.5016,53600.0
2014-05-20 11:00:00,98.17,98.18,98.0,98.06,52700.0,77.5016,77.5095,77.3674,77.4148,52700.0
2014-05-20 11:30:00,98.04,98.06,97.98,98.0,68000.0,77.399,77.4148,77.3516,77.3674,68000.0
2014-05-20 12:00:00,97.97,97.98,97.77,97.86,87300.0,77.3437,77.3516,77.1858,77.2569,87300.0
2014-05-20 12:30:00,97.86,97.91,97.75,97.86,73200.0,77.2569,77.2964,77.1701,77.2569,73200.0
2014-05-20 13:00:00,97.87,97.87,97.59,97.75,60800.0,77.2648,77.2648,77.0437,77.1701,60800.0
2014-05-20 13:30:00,97.76,97.76,97.52,97.54,60000.0,77.178,77.178,76.9885,77.0043,60000.0
2014-05-20 14:00:00,97.54,97.69,97.54,97.65,119200.0,77.0043,77.1227,77.0043,77.0911,119200.0
2014-05-20 14:30:00,97.64,97.72,97.59,97.65,83400.0,77.0832,77.1464,77.0437,77.0911,83400.0
2014-05-20 15:00:00,97.65,97.8,97.6,97.73,103500.0,77.0911,77.2095,77.0516,77.1543,103500.0
2014-05-20 15:30:00,97.75,98.04,97.72,97.89,174300.0,77.1701,77.399,77.1464,77.2806,174300.0
2014-05-21 09:30:00,98.0,98.79,97.93,98.46,111300.0,77.3674,77.9911,77.3122,77.7306,111300.0
2014-05-21 10:00:00,98.47,98.88,98.47,98.83,56100.0,77.7385,78.0622,77.7385,78.0227,56100.0
2014-05-21 10:30:00,98.85,98.99,98.73,98.75,54900.0,78.0385,78.149,77.9437,77.9595,54900.0
2014-05-21 11:00:00,98.75,98.75,98.44,98.45,24200.0,77.9595,77.9595,77.7148,77.7227,24200.0
2014-05-21 11:30:00,98.45,98.52,98.09,98.09,26900.0,77.7227,77.7779,77.4385,77.4385,26900.0
2014-05-21 12:00:00,98.1,98.31,98.08,98.27,26300.0,77.4464,77.6122,77.4306,77.5806,26300.0
2014-05-21 12:30:00,98.29,98.42,98.28,98.37,21900.0,77.5964,77.699,77.5885,77.6595,21900.0
2014-05-21 13:00:00,98.39,98.53,98.37,98.5,21900.0,77.6753,77.7858,77.6595,77.7622,21900.0
2014-05-21 13:30:00,98.52,98.72,98.5,98.63,42100.0,77.7779,77.9358,77.7622,77.8648,42100.0
2014-05-21 14:00:00,98.65,98.77,98.4,98.49,34500.0,77.8806,77.9753,77.6832,77.7543,34500.0
2014-05-21 14:30:00,98.48,98.7,98.39,98.68,27400.0,77.7464,77.9201,77.6753,77.9043,27400.0
2014-05-21 15:00:00,98.7,99.02,98.68,98.94,132600.0,77.9201,78.1727,77.9043,78.1095,132600.0
2014-05-21 15:30:00,98.94,98.95,98.7,98.85,184300.0,78.1095,78.1174,77.9201,78.0385,184300.0
2014-05-22 09:30:00,98.85,99.29,98.34,99.2,94800.0,78.0385,78.3858,77.6358,78.3148,94800.0
2014-05-22 10:00:00,99.18,99.27,98.83,99.07,74700.0,78.299,78.37,78.0227,78.2122,74700.0
2014-05-22 10:30:00,99.04,99.31,99.04,99.29,43900.0,78.1885,78.4016,78.1885,78.3858,43900.0
2014-05-22 11:00:00,99.28,99.28,99.06,99.26,29600.0,78.3779,78.3779,78.2043,78.3621,29600.0
2014-05-22 11:30:00,99.32,99.44,99.09,99.2,23700.0,78.4095,78.5043,78.2279,78.3148,23700.0
2014-05-22 12:00:00,99.21,99.28,99.03,99.08,27300.0,78.3227,78.3779,78.1806,78.22,27300.0
2014-05-22 12:30:00,99.1,99.13,99.0,99.06,27200.0,78.2358,78.2595,78.1569,78.2043,27200.0
2014-05-22 13:00:00,99.09,99.19,99.05,99.19,23300.0,78.2279,78.3069,78.1964,78.3069,23300.0
2014-05-22 13:30:00,99.2,99.25,99.05,99.09,25400.0,78.3148,78.3543,78.1964,78.2279,25400.0
2014-05-22 14:00:00,99.08,99.17,99.03,99.12,34700.0,78.22,78.2911,78.1806,78.2516,34700.0
2014-05-22 14:30:00,99.12,99.35,99.12,99.33,51100.0,78.2516,78.4332,78.2516,78.4174,51100.0
2014-05-22 15:00:00,99.33,99.34,99.07,99.25,73000.0,78.4174,78.4253,78.2122,78.3543,73000.0
2014-05-22 15:30:00,99.24,99.32,99.03,99.05,155200.0,78.3464,78.4095,78.1806,78.1964,155200.0
2014-05-23 09:30:00,99.26,100.09,99.16,99.76,153100.0,78.3621,79.0174,78.2832,78.7569,153100.0
2014-05-23 10:00:00,99.77,99.98,99.72,99.93,184700.0,78.7648,78.9306,78.7253,78.8911,184700.0
2014-05-23 10:30:00,99.94,100.13,99.94,100.0,68300.0,78.899,79.049,78.899,78.9464,68300.0
2014-05-23 11:00:00,100.01,100.05,99.84,99.84,123200.0,78.9542,78.9858,78.82,78.82,123200.0
2014-05-23 11:30:00,99.85,99.86,99.58,99.61,361100.0,78.8279,78.8358,78.6148,78.6385,361100.0
2014-05-23 12:00:00,99.62,99.7,99.35,99.41,65200.0,78.6464,78.7095,78.4332,78.4806,65200.0
2014-05-23 12:30:00,99.42,99.46,99.33,99.33,43600.0,78.4885,78.52,78.4174,78.4174,43600.0
2014-05-23 13:00:00,99.34,99.35,99.23,99.24,79300.0,78.4253,78.4332,78.3385,78.3464,79300.0
2014-05-23 13:30:00,99.24,99.43,99.24,99.42,78600.0,78.3464,78.4964,78.3464,78.4885,78600.0
2014-05-23 14:00:00,99.41,99.42,99.27,99.33,47900.0,78.4806,78.4885,78.37,78.4174,47900.0
2014-05-23 14:30:00,99.35,99.36,99.23,99.25,127700.0,78.4332,78.4411,78.3385,78.3543,127700.0
2014-05-23 15:00:00,99.25,99.32,99.23,99.32,248800.0,78.3543,78.4095,78.3385,78.4095,248800.0
2014-05-23 15:30:00,99.31,99.33,99.17,99.19,253600.0,78.4016,78.4174,78.2911,78.3069,253600.0
2014-05-27 09:30:00,99.84,99.99,99.6,99.87,127700.0,78.82,78.9385,78.6306,78.8437,127700.0
2014-05-27 10:00:00,99.85,100.0,99.61,99.97,75700.0,78.8279,78.9464,78.6385,78.9227,75700.0
2014-05-27 10:30:00,99.95,99.95,99.81,99.9,58800.0,78.9069,78.9069,78.7964,78.8674,58800.0
2014-05-27 11:00:00,99.91,99.97,99.86,99.91,75600.0,78.8753,78.9227,78.8358,78.8753,75600.0
2014-05-27 11:30:00,99.91,99.92,99.58,99.79,74200.0,78.8753,78.8832,78.6148,78.7806,74200.0
2014-05-27 12:00:00,99.79,99.85,99.71,99.73,25500.0,78.7806,78.8279,78.7174,78.7332,25500.0
2014-05-27 12:30:00,99.74,99.89,99.68,99.68,35000.0,78.7411,78.8595,78.6937,78.6937,35000.0
2014-05-27 13:00:00,99.68,99.8,99.61,99.74,27700.0,78.6937,78.7885,78.6385,78.7411,27700.0
2014-05-27 13:30:00,99.73,99.8,99.69,99.72,31800.0,78.7332,78.7885,78.7016,78.7253,31800.0
2014-05-27 14:00:00,99.7,99.74,99.66,99.73,30400.0,78.7095,78.7411,78.6779,78.7332,30400.0
2014-05-27 14:30:00,99.71,99.83,99.68,99.77,43800.0,78.7174,78.8121,78.6937,78.7648,43800.0
2014-05-27 15:00:00,99.78,99.92,99.78,99.91,54800.0,78.7727,78.8832,78.7727,78.8753,54800.0
2014-05-27 15:30:00,99.91,99.94,99.78,99.81,142400.0,78.8753,78.899,78.7727,78.7964,142400.0
2014-05-28 09:30:00,99.9,100.55,99.75,100.28,104800.0,78.8674,79.3806,78.749,79.1674,104800.0
2014-05-28 10:00:00,100.27,100.4,100.09,100.33,86300.0,79.1595,79.2621,79.0174,79.2069,86300.0
2014-05-28 10:30:00,100.33,100.65,100.29,100.56,125200.0,79.2069,79.4595,79.1753,79.3885,125200.0
2014-05-28 11:00:00,100.6,100.72,100.42,100.42,43500.0,79.42,79.5148,79.2779,79.2779,43500.0
2014-05-28 11:30:00,100.43,100.75,100.42,100.64,49100.0,79.2858,79.5385,79.2779,79.4516,49100.0
2014-05-28 12:00:00,100.64,100.69,100.32,100.33,37400.0,79.4516,79.4911,79.199,79.2069,37400.0
2014-05-28 12:30:00,100.31,100.36,100.19,100.19,21700.0,79.1911,79.2306,79.0964,79.0964,21700.0
2014-05-28 13:00:00,100.2,100.31,100.18,100.23,24300.0,79.1042,79.1911,79.0885,79.1279,24300.0
2014-05-28 13:30:00,100.25,100.38,100.24,100.35,26100.0,79.1437,79.2463,79.1358,79.2227,26100.0
2014-05-28 14:00:00,100.32,100.46,100.32,100.44,24800.0,79.199,79.3095,79.199,79.2937,24800.0
2014-05-28 14:30:00,100.43,100.44,100.28,100.35,37400.0,79.2858,79.2937,79.1674,79.2227,37400.0
2014-05-28 15:00:00,100.35,100.4,100.27,100.32,37000.0,79.2227,79.2621,79.1595,79.199,37000.0
2014-05-28 15:30:00,100.33,100.35,100.05,100.15,167400.0,79.2069,79.2227,78.9858,79.0648,167400.0
2014-05-29 09:30:00,100.48,101.0,100.41,100.67,72700.0,79.3253,79.7358,79.27,79.4753,72700.0
2014-05-29 10:00:00,100.68,100.74,100.27,100.69,42600.0,79.4832,79.5306,79.1595,79.4911,42600.0
2014-05-29 10:30:00,100.68,100.96,100.59,100.86,34700.0,79.4832,79.7042,79.4121,79.6253,34700.0
2014-05-29 11:00:00,100.87,100.87,100.64,100.68,21700.0,79.6332,79.6332,79.4516,79.4832,21700.0
2014-05-29 11:30:00,100.68,100.87,100.49,100.52,35400.0,79.4832,79.6332,79.3332,79.3569,35400.0
2014-05-29 12:00:00,100.52,100.72,100.41,100.48,22500.0,79.3569,79.5148,79.27,79.3253,22500.0
2014-05-29 12:30:00,100.49,100.63,100.49,100.52,20300.0,79.3332,79.4437,79.3332,79.3569,20300.0
2014-05-29 13:00:00,100.5,100.56,100.4,100.4,18700.0,79.3411,79.3885,79.2621,79.2621,18700.0
2014-05-29 13:30:00,100.4,100.45,100.34,100.35,26400.0,79.2621,79.3016,79.2148,79.2227,26400.0
2014-05-29 14:00:00,100.35,100.53,100.34,100.47,30500.0,79.2227,79.3648,79.2148,79.3174,30500.0
2014-05-29 14:30:00,100.48,100.96,100.46,100.96,53700.0,79.3253,79.7042,79.3095,79.7042,53700.0
2014-05-29 15:00:00,100.96,101.05,100.91,101.01,78600.0,79.7042,79.7753,79.6648,79.7437,78600.0
2014-05-29 15:30:00,101.01,101.08,100.99,101.05,249000.0,79.7437,79.799,79.7279,79.7753,249000.0
2014-05-30 09:30:00,100.81,101.33,100.68,100.75,85700.0,79.5858,79.9963,79.4832,79.5385,85700.0
2014-05-30 10:00:00,100.76,100.95,100.57,100.61,61100.0,79.5463,79.6963,79.3963,79.4279,61100.0
2014-05-30 10:30:00,100.61,100.64,100.52,100.6,69200.0,79.4279,79.4516,79.3569,79.42,69200.0
2014-05-30 11:00:00,100.58,100.65,100.49,100.56,44800.0,79.4042,79.4595,79.3332,79.3885,44800.0
2014-05-30 11:30:00,100.56,100.59,100.52,100.56,40700.0,79.3885,79.4121,79.3569,79.3885,40700.0
2014-05-30 12:00:00,100.56,100.61,100.5,100.52,31200.0,79.3885,79.4279,79.3411,79.3569,31200.0
2014-05-30 12:30:00,100.51,100.55,100.41,100.5,66800.0,79.349,79.3806,79.27,79.3411,66800.0
2014-05-30 13:00:00,100.52,100.61,100.47,100.54,58700.0,79.3569,79.4279,79.3174,79.3727,58700.0
2014-05-30 13:30:00,100.54,100.58,100.48,100.49,86500.0,79.3727,79.4042,79.3253,79.3332,86500.0
2014-05-30 14:00:00,100.5,100.67,100.5,100.58,74900.0,79.3411,79.4753,79.3411,79.4042,74900.0
2014-05-30 14:30:00,100.57,100.64,100.52,100.52,71600.0,79.3963,79.4516,79.3569,79.3569,71600.0
2014-05-30 15:00:00,100.53,100.64,100.51,100.54,79700.0,79.3648,79.4516,79.349,79.3727,79700.0
2014-05-30 15:30:00,100.54,100.85,100.44,100.75,287800.0,79.3727,79.6174,79.2937,79.5385,287800.0
2014-06-02 09:30:00,101.06,101.53,100.83,101.23,97900.0,79.7832,80.1542,79.6016,79.9174,97900.0
2014-06-02 10:00:00,101.21,101.21,100.8,100.82,74000.0,79.9016,79.9016,79.5779,79.5937,74000.0
2014-06-02 10:30:00,100.82,100.88,100.68,100.79,63100.0,79.5937,79.6411,79.4832,79.57,63100.0
2014-06-02 11:00:00,100.79,101.07,100.78,101.04,79000.0,79.57,79.7911,79.5621,79.7674,79000.0
2014-06-02 11:30:00,101.06,101.11,100.89,100.91,87700.0,79.7832,79.8227,79.649,79.6648,87700.0
2014-06-02 12:00:00,100.93,100.98,100.83,100.92,29500.0,79.6806,79.72,79.6016,79.6727,29500.0
2014-06-02 12:30:00,100.92,100.97,100.81,100.81,32900.0,79.6727,79.7121,79.5858,79.5858,32900.0
2014-06-02 13:00:00,100.82,100.85,100.65,100.66,50500.0,79.5937,79.6174,79.4595,79.4674,50500.0
2014-06-02 13:30:00,100.66,100.72,100.6,100.68,48900.0,79.4674,79.5148,79.42,79.4832,48900.0
2014-06-02 14:00:00,100.68,100.73,100.63,100.67,56800.0,79.4832,79.5227,79.4437,79.4753,56800.0
2014-06-02 14:30:00,100.67,100.71,100.62,100.64,48700.0,79.4753,79.5069,79.4358,79.4516,48700.0
2014-06-02 15:00:00,100.64,100.64,100.42,100.54,107400.0,79.4516,79.4516,79.2779,79.3727,107400.0
2014-06-02 15:30:00,100.54,100.77,100.54,100.57,216800.0,79.3727,79.5542,79.3727,79.3963,216800.0
2014-06-03 09:30:00,99.63,100.07,99.53,99.76,361800.0,78.6543,79.0016,78.5753,78.7569,361800.0
2014-06-03 10:00:00,99.76,99.84,99.2,99.33,133200.0,78.7569,78.82,78.3148,78.4174,133200.0
2014-06-03 10:30:00,99.28,99.32,98.83,98.85,121000.0,78.3779,78.4095,78.0227,78.0385,121000.0
2014-06-03 11:00:00,98.86,99.02,98.8,98.87,82500.0,78.0464,78.1727,77.999,78.0543,82500.0
2014-06-03 11:30:00,98.87,98.97,98.59,98.84,55400.0,78.0543,78.1332,77.8332,78.0306,55400.0
2014-06-03 12:00:00,98.85,99.0,98.82,98.89,59600.0,78.0385,78.1569,78.0148,78.07,59600.0
2014-06-03 12:30:00,98.88,98.91,98.63,98.78,60200.0,78.0622,78.0858,77.8648,77.9832,60200.0
2014-06-03 13:00:00,98.77,98.81,98.59,98.76,66100.0,77.9753,78.0069,77.8332,77.9674,66100.0
2014-06-03 13:30:00,98.75,98.75,98.62,98.66,59500.0,77.9595,77.9595,77.8569,77.8885,59500.0
2014-06-03 14:00:00,98.66,98.76,98.6,98.7,85900.0,77.8885,77.9674,77.8411,77.9201,85900.0
2014-06-03 14:30:00,98.71,98.8,98.67,98.78,74800.0,77.9279,77.999,77.8964,77.9832,74800.0
2014-06-03 15:00:00,98.78,98.81,98.54,98.76,169900.0,77.9832,78.0069,77.7937,77.9674,169900.0
2014-06-03 15:30:00,98.76,98.95,98.67,98.88,237900.0,77.9674,78.1174,77.8964,78.0622,237900.0
2014-06-04 09:30:00,98.81,99.42,98.71,99.19,116800.0,78.0069,78.4885,77.9279,78.3069,116800.0
2014-06-04 10:00:00,99.19,99.27,99.12,99.18,84400.0,78.3069,78.37,78.2516,78.299,84400.0
2014-06-04 10:30:00,99.16,99.25,99.1,99.15,76400.0,78.2832,78.3543,78.2358,78.2753,76400.0
2014-06-04 11:00:00,99.15,99.16,99.05,99.09,67800.0,78.2753,78.2832,78.1964,78.2279,67800.0
2014-06-04 11:30:00,99.08,99.19,99.05,99.1,68300.0,78.22,78.3069,78.1964,78.2358,68300.0
2014-06-04 12:00:00,99.1,99.1,98.97,99.0,46200.0,78.2358,78.2358,78.1332,78.1569,46200.0
2014-06-04 12:30:00,98.99,99.05,98.98,99.04,49600.0,78.149,78.1964,78.1411,78.1885,49600.0
2014-06-04 13:00:00,99.04,99.09,99.03,99.09,74200.0,78.1885,78.2279,78.1806,78.2279,74200.0
2014-06-04 13:30:00,99.07,99.14,99.04,99.08,79100.0,78.2122,78.2674,78.1885,78.22,79100.0
2014-06-04 14:00:00,99.08,99.16,99.06,99.14,40700.0,78.22,78.2832,78.2043,78.2674,40700.0
2014-06-04 14:30:00,99.15,99.17,99.07,99.09,38700.0,78.2753,78.2911,78.2122,78.2279,38700.0
2014-06-04 15:00:00,99.1,99.22,99.08,99.19,69100.0,78.2358,78.3306,78.22,78.3069,69100.0
2014-06-04 15:30:00,99.2,99.26,99.12,99.17,126900.0,78.3148,78.3621,78.2516,78.2911,126900.0
2014-06-05 09:30:00,99.32,99.87,99.32,99.48,75000.0,78.4095,78.8437,78.4095,78.5358,75000.0
2014-06-05 10:00:00,99.48,99.6,99.34,99.54,54200.0,78.5358,78.6306,78.4253,78.5832,54200.0
2014-06-05 10:30:00,99.58,99.72,99.29,99.32,79600.0,78.6148,78.7253,78.3858,78.4095,79600.0
2014-06-05 11:00:00,99.33,100.06,99.3,100.05,78700.0,78.4174,78.9937,78.3937,78.9858,78700.0
2014-06-05 11:30:00,100.07,100.43,100.05,100.35,66300.0,79.0016,79.2858,78.9858,79.2227,66300.0
2014-06-05 12:00:00,100.4,100.49,100.34,100.43,41600.0,79.2621,79.3332,79.2148,79.2858,41600.0
2014-06-05 12:30:00,100.46,100.58,100.41,100.42,63000.0,79.3095,79.4042,79.27,79.2779,63000.0
2014-06-05 13:00:00,100.42,100.52,100.41,100.47,40500.0,79.2779,79.3569,79.27,79.3174,40500.0
2014-06-05 13:30:00,100.46,100.53,100.37,100.45,53800.0,79.3095,79.3648,79.2385,79.3016,53800.0
2014-06-05 14:00:00,100.47,100.54,100.41,100.46,63000.0,79.3174,79.3727,79.27,79.3095,63000.0
2014-06-05 14:30:00,100.47,100.56,100.32,100.32,126400.0,79.3174,79.3885,79.199,79.199,126400.0
2014-06-05 15:00:00,100.31,100.43,100.27,100.3,245200.0,79.1911,79.2858,79.1595,79.1832,245200.0
2014-06-05 15:30:00,100.31,100.57,100.3,100.46,241000.0,79.1911,79.3963,79.1832,79.3095,241000.0
2014-06-06 09:30:00,100.62,101.09,100.42,101.06,84300.0,79.4358,79.8069,79.2779,79.7832,84300.0
2014-06-06 10:00:00,101.09,101.12,100.78,101.05,38700.0,79.8069,79.8306,79.5621,79.7753,38700.0
2014-06-06 10:30:00,101.06,101.35,101.03,101.29,26300.0,79.7832,80.0121,79.7595,79.9648,26300.0
2014-06-06 11:00:00,101.29,101.35,101.08,101.11,30500.0,79.9648,80.0121,79.799,79.8227,30500.0
2014-06-06 11:30:00,101.12,101.22,101.05,101.18,25000.0,79.8306,79.9095,79.7753,79.8779,25000.0
2014-06-06 12:00:00,101.18,101.37,101.16,101.31,36400.0,79.8779,80.0279,79.8621,79.9805,36400.0
2014-06-06 12:30:00,101.33,101.49,101.31,101.45,45600.0,79.9963,80.1227,79.9805,80.0911,45600.0
2014-06-06 13:00:00,101.45,101.6,101.44,101.56,35600.0,80.0911,80.2095,80.0832,80.1779,35600.0
2014-06-06 13:30:00,101.57,101.71,101.5,101.7,45900.0,80.1858,80.2963,80.1305,80.2884,45900.0
2014-06-06 14:00:00,101.7,101.71,101.45,101.68,78600.0,80.2884,80.2963,80.0911,80.2727,78600.0
2014-06-06 14:30:00,101.69,101.81,101.67,101.8,55900.0,80.2805,80.3753,80.2648,80.3674,55900.0
2014-06-06 15:00:00,101.8,101.94,101.71,101.87,75600.0,80.3674,80.4779,80.2963,80.4226,75600.0
2014-06-06 15:30:00,101.87,101.87,101.6,101.77,219500.0,80.4226,80.4226,80.2095,80.3437,219500.0
2014-06-09 09:30:00,101.76,102.25,101.75,101.95,103000.0,80.3358,80.7226,80.3279,80.4858,103000.0
2014-06-09 10:00:00,101.9,102.28,101.7,102.2,37500.0,80.4463,80.7463,80.2884,80.6832,37500.0
2014-06-09 10:30:00,102.22,102.68,102.2,102.5,70900.0,80.699,81.0621,80.6832,80.92,70900.0
2014-06-09 11:00:00,102.52,102.81,102.48,102.72,38300.0,80.9358,81.1647,80.9042,81.0937,38300.0
2014-06-09 11:30:00,102.72,102.89,102.6,102.78,42900.0,81.0937,81.2279,80.999,81.1411,42900.0
2014-06-09 12:00:00,102.79,102.8,102.23,102.23,38900.0,81.149,81.1569,80.7069,80.7069,38900.0
2014-06-09 12:30:00,102.23,102.38,102.2,102.35,26000.0,80.7069,80.8253,80.6832,80.8016,26000.0
2014-06-09 13:00:00,102.33,102.34,102.03,102.03,40300.0,80.7858,80.7937,80.549,80.549,40300.0
2014-06-09 13:30:00,102.03,102.08,101.86,102.06,52400.0,80.549,80.5884,80.4148,80.5726,52400.0
2014-06-09 14:00:00,102.08,102.19,101.98,102.01,72100.0,80.5884,80.6753,80.5095,80.5332,72100.0
2014-06-09 14:30:00,102.03,102.6,101.97,102.56,76800.0,80.549,80.999,80.5016,80.9674,76800.0
2014-06-09 15:00:00,102.55,102.61,102.5,102.53,95400.0,80.9595,81.0069,80.92,80.9437,95400.0
2014-06-09 15:30:00,102.54,102.54,102.37,102.41,172200.0,80.9516,80.9516,80.8174,80.849,172200.0
2014-06-10 09:30:00,102.93,103.05,101.77,101.79,88500.0,81.2595,81.3542,80.3437,80.3595,88500.0
2014-06-10 10:00:00,101.77,101.77,101.24,101.63,62500.0,80.3437,80.3437,79.9253,80.2332,62500.0
2014-06-10 10:30:00,101.63,101.75,101.39,101.49,90400.0,80.2332,80.3279,80.0437,80.1227,90400.0
2014-06-10 11:00:00,101.5,101.54,101.34,101.39,34900.0,80.1305,80.1621,80.0042,80.0437,34900.0
2014-06-10 11:30:00,101.4,101.45,101.29,101.29,35800.0,80.0516,80.0911,79.9648,79.9648,35800.0
2014-06-10 12:00:00,101.32,101.41,101.24,101.41,32000.0,79.9884,80.0595,79.9253,80.0595,32000.0
2014-06-10 12:30:00,101.41,101.62,101.4,101.56,43700.0,80.0595,80.2253,80.0516,80.1779,43700.0
2014-06-10 13:00:00,101.58,101.65,101.56,101.6,54200.0,80.1937,80.249,80.1779,80.2095,54200.0
2014-06-10 13:30:00,101.59,101.88,101.57,101.84,56400.0,80.2016,80.4305,80.1858,80.399,56400.0
2014-06-10 14:00:00,101.84,101.84,101.7,101.76,34100.0,80.399,80.399,80.2884,80.3358,34100.0
2014-06-10 14:30:00,101.76,101.91,101.75,101.81,47800.0,80.3358,80.4542,80.3279,80.3753,47800.0
2014-06-10 15:00:00,101.8,101.91,101.65,101.84,93300.0,80.3674,80.4542,80.249,80.399,93300.0
2014-06-10 15:30:00,101.82,101.94,101.79,101.93,158900.0,80.3832,80.4779,80.3595,80.47,158900.0
2014-06-11 09:30:00,101.6,101.85,101.48,101.82,71000.0,80.2095,80.4069,80.1148,80.3832,71000.0
2014-06-11 10:00:00,101.79,101.85,101.41,101.48,52500.0,80.3595,80.4069,80.0595,80.1148,52500.0
2014-06-11 10:30:00,101.49,101.69,101.38,101.67,44200.0,80.1227,80.2805,80.0358,80.2648,44200.0
2014-06-11 11:00:00,101.66,101.77,101.51,101.74,40500.0,80.2569,80.3437,80.1384,80.32,40500.0
2014-06-11 11:30:00,101.72,102.11,101.62,102.09,71000.0,80.3042,80.6121,80.2253,80.5963,71000.0
2014-06-11 12:00:00,102.09,102.17,101.99,102.11,31000.0,80.5963,80.6595,80.5174,80.6121,31000.0
2014-06-11 12:30:00,102.09,102.14,101.97,101.97,41200.0,80.5963,80.6358,80.5016,80.5016,41200.0
2014-06-11 13:00:00,101.99,102.02,101.83,101.93,27100.0,80.5174,80.5411,80.3911,80.47,27100.0
2014-06-11 13:30:00,101.95,102.0,101.82,101.92,33300.0,80.4858,80.5253,80.3832,80.4621,33300.0
2014-06-11 14:00:00,101.9,101.9,101.68,101.73,55900.0,80.4463,80.4463,80.2727,80.3121,55900.0
2014-06-11 14:30:00,101.73,101.76,101.6,101.72,41600.0,80.3121,80.3358,80.2095,80.3042,41600.0
2014-06-11 15:00:00,101.72,101.89,101.72,101.89,54800.0,80.3042,80.4384,80.3042,80.4384,54800.0
2014-06-11 15:30:00,101.89,101.99,101.72,101.76,117900.0,80.4384,80.5174,80.3042,80.3358,117900.0
2014-06-12 09:30:00,101.54,101.56,100.63,100.71,105600.0,80.1621,80.1779,79.4437,79.5069,105600.0
2014-06-12 10:00:00,100.71,100.85,100.13,100.14,42200.0,79.5069,79.6174,79.049,79.0569,42200.0
2014-06-12 10:30:00,100.14,100.29,100.01,100.19,46200.0,79.0569,79.1753,78.9542,79.0964,46200.0
2014-06-12 11:00:00,100.19,100.85,100.19,100.81,42900.0,79.0964,79.6174,79.0964,79.5858,42900.0
2014-06-12 11:30:00,100.8,100.82,100.54,100.78,23100.0,79.5779,79.5937,79.3727,79.5621,23100.0
2014-06-12 12:00:00,100.75,100.79,100.63,100.76,18500.0,79.5385,79.57,79.4437,79.5463,18500.0
2014-06-12 12:30:00,100.7,100.7,100.36,100.4,18400.0,79.499,79.499,79.2306,79.2621,18400.0
2014-06-12 13:00:00,100.36,100.47,100.28,100.32,26800.0,79.2306,79.3174,79.1674,79.199,26800.0
2014-06-12 13:30:00,100.31,100.35,100.0,100.07,57000.0,79.1911,79.2227,78.9464,79.0016,57000.0
2014-06-12 14:00:00,100.05,100.26,100.05,100.15,55200.0,78.9858,79.1516,78.9858,79.0648,55200.0
2014-06-12 14:30:00,100.18,100.3,100.12,100.3,39900.0,79.0885,79.1832,79.0411,79.1832,39900.0
2014-06-12 15:00:00,100.3,100.38,100.19,100.22,115600.0,79.1832,79.2463,79.0964,79.12,115600.0
2014-06-12 15:30:00,100.22,100.34,100.0,100.2,292100.0,79.12,79.2148,78.9464,79.1042,292100.0
2014-06-13 09:30:00,100.52,101.3,100.45,100.81,84100.0,79.3569,79.9727,79.3016,79.5858,84100.0
2014-06-13 10:00:00,100.78,101.26,100.43,101.1,52500.0,79.5621,79.9411,79.2858,79.8148,52500.0
2014-06-13 10:30:00,101.1,101.29,101.08,101.15,50500.0,79.8148,79.9648,79.799,79.8542,50500.0
2014-06-13 11:00:00,101.15,101.32,101.07,101.09,45400.0,79.8542,79.9884,79.7911,79.8069,45400.0
2014-06-13 11:30:00,101.1,101.25,100.91,101.21,41800.0,79.8148,79.9332,79.6648,79.9016,41800.0
2014-06-13 12:00:00,101.2,101.27,101.05,101.08,25700.0,79.8937,79.949,79.7753,79.799,25700.0
2014-06-13 12:30:00,101.03,101.05,100.85,100.94,56800.0,79.7595,79.7753,79.6174,79.6884,56800.0
2014-06-13 13:00:00,100.95,101.01,100.79,100.88,25700.0,79.6963,79.7437,79.57,79.6411,25700.0
2014-06-13 13:30:00,100.88,101.08,100.8,101.06,30100.0,79.6411,79.799,79.5779,79.7832,30100.0
2014-06-13 14:00:00,101.06,101.2,101.0,101.1,34100.0,79.7832,79.8937,79.7358,79.8148,34100.0
2014-06-13 14:30:00,101.1,101.12,101.0,101.0,41600.0,79.8148,79.8306,79.7358,79.7358,41600.0
2014-06-13 15:00:00,101.0,101.17,100.98,101.01,69500.0,79.7358,79.87,79.72,79.7437,69500.0
2014-06-13 15:30:00,101.01,101.17,100.99,101.15,199300.0,79.7437,79.87,79.7279,79.8542,199300.0
2014-06-16 09:30:00,101.1,101.41,100.73,101.31,91100.0,79.8148,80.0595,79.5227,79.9805,91100.0
2014-06-16 10:00:00,101.31,101.78,101.26,101.61,469400.0,79.9805,80.3516,79.9411,80.2174,469400.0
2014-06-16 10:30:00,101.61,102.08,101.58,101.64,136900.0,80.2174,80.5884,80.1937,80.2411,136900.0
2014-06-16 11:00:00,101.66,101.66,101.48,101.54,57600.0,80.2569,80.2569,80.1148,80.1621,57600.0
2014-06-16 11:30:00,101.53,101.53,101.22,101.31,39100.0,80.1542,80.1542,79.9095,79.9805,39100.0
2014-06-16 12:00:00,101.3,101.6,101.27,101.59,24100.0,79.9727,80.2095,79.949,80.2016,24100.0
2014-06-16 12:30:00,101.58,101.59,101.35,101.47,24000.0,80.1937,80.2016,80.0121,80.1069,24000.0
2014-06-16 13:00:00,101.5,101.84,101.49,101.84,21000.0,80.1305,80.399,80.1227,80.399,21000.0
2014-06-16 13:30:00,101.84,101.85,101.47,101.53,41800.0,80.399,80.4069,80.1069,80.1542,41800.0
2014-06-16 14:00:00,101.54,101.72,101.54,101.69,27200.0,80.1621,80.3042,80.1621,80.2805,27200.0
2014-06-16 14:30:00,101.69,101.74,101.6,101.61,34100.0,80.2805,80.32,80.2095,80.2174,34100.0
2014-06-16 15:00:00,101.6,101.68,101.55,101.55,69200.0,80.2095,80.2727,80.17,80.17,69200.0
2014-06-16 15:30:00,101.54,101.61,101.46,101.57,129700.0,80.1621,80.2174,80.099,80.1858,129700.0
2014-06-17 09:30:00,101.32,101.55,100.76,101.54,72100.0,79.9884,80.17,79.5463,80.1621,72100.0
2014-06-17 10:00:00,101.55,101.71,101.52,101.65,88400.0,80.17,80.2963,80.1463,80.249,88400.0
2014-06-17 10:30:00,101.61,101.62,101.32,101.55,40200.0,80.2174,80.2253,79.9884,80.17,40200.0
2014-06-17 11:00:00,101.55,101.56,101.32,101.52,35800.0,80.17,80.1779,79.9884,80.1463,35800.0
2014-06-17 11:30:00,101.54,101.66,101.43,101.66,40400.0,80.1621,80.2569,80.0753,80.2569,40400.0
2014-06-17 12:00:00,101.65,101.74,101.44,101.63,29300.0,80.249,80.32,80.0832,80.2332,29300.0
2014-06-17 12:30:00,101.64,101.81,101.62,101.76,31600.0,80.2411,80.3753,80.2253,80.3358,31600.0
2014-06-17 13:00:00,101.76,101.76,101.48,101.61,33000.0,80.3358,80.3358,80.1148,80.2174,33000.0
2014-06-17 13:30:00,101.61,101.79,101.5,101.72,46500.0,80.2174,80.3595,80.1305,80.3042,46500.0
2014-06-17 14:00:00,101.72,101.78,101.59,101.67,53400.0,80.3042,80.3516,80.2016,80.2648,53400.0
2014-06-17 14:30:00,101.65,101.72,101.5,101.5,48200.0,80.249,80.3042,80.1305,80.1305,48200.0
2014-06-17 15:00:00,101.5,101.59,101.45,101.51,156700.0,80.1305,80.2016,80.0911,80.1384,156700.0
2014-06-17 15:30:00,101.51,101.55,101.48,101.5,197100.0,80.1384,80.17,80.1148,80.1305,197100.0
2014-06-18 09:30:00,101.68,101.92,101.54,101.75,61300.0,80.2727,80.4621,80.1621,80.3279,61300.0
2014-06-18 10:00:00,101.81,101.91,101.58,101.71,62900.0,80.3753,80.4542,80.1937,80.2963,62900.0
2014-06-18 10:30:00,101.72,101.86,101.55,101.55,29700.0,80.3042,80.4148,80.17,80.17,29700.0
2014-06-18 11:00:00,101.53,101.83,101.52,101.83,26900.0,80.1542,80.3911,80.1463,80.3911,26900.0
2014-06-18 11:30:00,101.84,101.92,101.74,101.77,23500.0,80.399,80.4621,80.32,80.3437,23500.0
2014-06-18 12:00:00,101.78,102.09,101.7,102.04,93000.0,80.3516,80.5963,80.2884,80.5569,93000.0
2014-06-18 12:30:00,102.04,102.11,101.99,102.04,45500.0,80.5569,80.6121,80.5174,80.5569,45500.0
2014-06-18 13:00:00,102.04,102.11,101.99,102.02,49100.0,80.5569,80.6121,80.5174,80.5411,49100.0
2014-06-18 13:30:00,102.01,102.09,101.86,101.87,108400.0,80.5332,80.5963,80.4148,80.4226,108400.0
2014-06-18 14:00:00,101.86,102.21,101.76,102.04,118400.0,80.4148,80.6911,80.3358,80.5569,118400.0
2014-06-18 14:30:00,102.04,102.21,101.91,102.16,107900.0,80.5569,80.6911,80.4542,80.6516,107900.0
2014-06-18 15:00:00,102.17,102.54,102.14,102.54,109900.0,80.6595,80.9516,80.6358,80.9516,109900.0
2014-06-18 15:30:00,102.53,102.89,102.49,102.82,235800.0,80.9437,81.2279,80.9121,81.1726,235800.0
2014-06-19 09:30:00,102.72,102.72,102.4,102.51,62500.0,81.0937,81.0937,80.8411,80.9279,62500.0
2014-06-19 10:00:00,102.53,102.9,102.53,102.87,54100.0,80.9437,81.2358,80.9437,81.2121,54100.0
2014-06-19 10:30:00,102.9,103.14,102.81,102.91,39800.0,81.2358,81.4253,81.1647,81.2437,39800.0
2014-06-19 11:00:00,102.91,103.13,102.9,103.09,33900.0,81.2437,81.4174,81.2358,81.3858,33900.0
2014-06-19 11:30:00,103.03,103.38,103.03,103.27,48200.0,81.3384,81.6147,81.3384,81.5279,48200.0
2014-06-19 12:00:00,103.27,103.36,103.08,103.09,33900.0,81.5279,81.599,81.3779,81.3858,33900.0
2014-06-19 12:30:00,103.08,103.36,103.04,103.3,44600.0,81.3779,81.599,81.3463,81.5516,44600.0
2014-06-19 13:00:00,103.29,103.3,103.05,103.18,24800.0,81.5437,81.5516,81.3542,81.4568,24800.0
2014-06-19 13:30:00,103.19,103.31,103.08,103.3,31900.0,81.4647,81.5595,81.3779,81.5516,31900.0
2014-06-19 14:00:00,103.29,103.36,103.2,103.26,81300.0,81.5437,81.599,81.4726,81.52,81300.0
2014-06-19 14:30:00,103.26,103.27,103.15,103.21,76500.0,81.52,81.5279,81.4332,81.4805,76500.0
2014-06-19 15:00:00,103.21,103.26,103.13,103.24,74800.0,81.4805,81.52,81.4174,81.5042,74800.0
2014-06-19 15:30:00,103.25,103.3,103.12,103.17,160300.0,81.5121,81.5516,81.4095,81.449,160300.0
2014-06-20 09:30:00,103.45,103.72,103.19,103.71,349900.0,81.67,81.8832,81.4647,81.8753,349900.0
2014-06-20 10:00:00,103.68,104.03,103.59,103.98,92500.0,81.8516,82.1279,81.7805,82.0884,92500.0
2014-06-20 10:30:00,103.97,104.17,103.88,104.17,54900.0,82.0805,82.2384,82.0095,82.2384,54900.0
2014-06-20 11:00:00,104.18,104.23,104.09,104.17,47000.0,82.2463,82.2858,82.1753,82.2384,47000.0
2014-06-20 11:30:00,104.16,104.29,104.13,104.28,64800.0,82.2305,82.3332,82.2068,82.3253,64800.0
2014-06-20 12:00:00,104.26,104.32,104.18,104.26,43700.0,82.3095,82.3568,82.2463,82.3095,43700.0
2014-06-20 12:30:00,104.25,104.3,104.14,104.27,35200.0,82.3016,82.341,82.2147,82.3174,35200.0
2014-06-20 13:00:00,104.26,104.26,104.06,104.13,35700.0,82.3095,82.3095,82.1516,82.2068,35700.0
2014-06-20 13:30:00,104.13,104.29,104.03,104.28,63100.0,82.2068,82.3332,82.1279,82.3253,63100.0
2014-06-20 14:00:00,104.29,104.33,104.25,104.29,73900.0,82.3332,82.3647,82.3016,82.3332,73900.0
2014-06-20 14:30:00,104.3,104.34,104.27,104.32,62100.0,82.341,82.3726,82.3174,82.3568,62100.0
2014-06-20 15:00:00,104.31,104.4,104.23,104.31,87400.0,82.3489,82.42,82.2858,82.3489,87400.0
2014-06-20 15:30:00,104.3,104.49,104.3,104.42,182800.0,82.341,82.491,82.341,82.4358,182800.0
2014-06-23 09:30:00,104.27,104.63,103.65,104.03,293200.0,82.3174,82.6016,81.8279,82.1279,293200.0
2014-06-23 10:00:00,104.04,104.11,103.41,103.43,57900.0,82.1358,82.191,81.6384,81.6542,57900.0
2014-06-23 10:30:00,103.45,103.57,103.19,103.37,66700.0,81.67,81.7647,81.4647,81.6068,66700.0
2014-06-23 11:00:00,103.36,103.37,103.07,103.09,44400.0,81.599,81.6068,81.37,81.3858,44400.0
2014-06-23 11:30:00,103.09,103.42,103.08,103.36,49700.0,81.3858,81.6463,81.3779,81.599,49700.0
2014-06-23 12:00:00,103.37,103.48,103.36,103.38,43300.0,81.6068,81.6937,81.599,81.6147,43300.0
2014-06-23 12:30:00,103.39,103.46,103.29,103.33,41100.0,81.6226,81.6779,81.5437,81.5753,41100.0
2014-06-23 13:00:00,103.33,103.48,103.32,103.48,39000.0,81.5753,81.6937,81.5674,81.6937,39000.0
2014-06-23 13:30:00,103.49,103.54,103.42,103.45,37400.0,81.7016,81.7411,81.6463,81.67,37400.0
2014-06-23 14:00:00,103.45,103.53,103.31,103.36,96700.0,81.67,81.7332,81.5595,81.599,96700.0
2014-06-23 14:30:00,103.4,103.41,103.22,103.32,60700.0,81.6305,81.6384,81.4884,81.5674,60700.0
2014-06-23 15:00:00,103.31,103.33,103.21,103.28,67100.0,81.5595,81.5753,81.4805,81.5358,67100.0
2014-06-23 15:30:00,103.28,103.4,103.25,103.34,116700.0,81.5358,81.6305,81.5121,81.5832,116700.0
2014-06-24 09:30:00,103.15,103.52,102.92,103.42,72800.0,81.4332,81.7253,81.2516,81.6463,72800.0
2014-06-24 10:00:00,103.42,103.58,103.3,103.52,59000.0,81.6463,81.7726,81.5516,81.7253,59000.0
2014-06-24 10:30:00,103.5,103.63,103.46,103.58,46400.0,81.7095,81.8121,81.6779,81.7726,46400.0
2014-06-24 11:00:00,103.6,103.62,103.37,103.41,39400.0,81.7884,81.8042,81.6068,81.6384,39400.0
2014-06-24 11:30:00,103.41,103.43,103.25,103.28,60500.0,81.6384,81.6542,81.5121,81.5358,60500.0
2014-06-24 12:00:00,103.26,103.31,103.09,103.31,45800.0,81.52,81.5595,81.3858,81.5595,45800.0
2014-06-24 12:30:00,103.28,103.38,103.19,103.26,35100.0,81.5358,81.6147,81.4647,81.52,35100.0
2014-06-24 13:00:00,103.25,103.25,102.92,103.01,26000.0,81.5121,81.5121,81.2516,81.3226,26000.0
2014-06-24 13:30:00,103.01,103.07,102.8,102.8,27300.0,81.3226,81.37,81.1569,81.1569,27300.0
2014-06-24 14:00:00,102.8,102.98,102.74,102.8,124100.0,81.1569,81.299,81.1095,81.1569,124100.0
2014-06-24 14:30:00,102.79,102.8,102.63,102.69,49800.0,81.149,81.1569,81.0226,81.07,49800.0
2014-06-24 15:00:00,102.69,102.71,102.09,102.2,128100.0,81.07,81.0858,80.5963,80.6832,128100.0
2014-06-24 15:30:00,102.17,102.32,102.1,102.13,164800.0,80.6595,80.7779,80.6042,80.6279,164800.0
2014-06-25 09:30:00,102.18,102.75,102.0,102.15,170600.0,80.6674,81.1174,80.5253,80.6437,170600.0
2014-06-25 10:00:00,102.15,102.25,101.87,101.87,117200.0,80.6437,80.7226,80.4226,80.4226,117200.0
2014-06-25 10:30:00,101.87,102.22,101.7,102.21,69400.0,80.4226,80.699,80.2884,80.6911,69400.0
2014-06-25 11:00:00,102.21,102.31,101.86,102.1,74800.0,80.6911,80.77,80.4148,80.6042,74800.0
2014-06-25 11:30:00,102.13,102.24,102.01,102.14,32300.0,80.6279,80.7148,80.5332,80.6358,32300.0
2014-06-25 12:00:00,102.13,102.21,102.06,102.13,22700.0,80.6279,80.6911,80.5726,80.6279,22700.0
2014-06-25 12:30:00,102.13,102.28,102.11,102.15,38800.0,80.6279,80.7463,80.6121,80.6437,38800.0
2014-06-25 13:00:00,102.15,102.29,102.13,102.22,39200.0,80.6437,80.7542,80.6279,80.699,39200.0
2014-06-25 13:30:00,102.26,102.49,102.22,102.47,31800.0,80.7305,80.9121,80.699,80.8963,31800.0
2014-06-25 14:00:00,102.48,102.5,102.34,102.46,50600.0,80.9042,80.92,80.7937,80.8884,50600.0
2014-06-25 14:30:00,102.46,102.49,102.19,102.19,78100.0,80.8884,80.9121,80.6753,80.6753,78100.0
2014-06-25 15:00:00,102.18,102.36,102.18,102.28,85700.0,80.6674,80.8095,80.6674,80.7463,85700.0
2014-06-25 15:30:00,102.29,102.53,102.27,102.29,265700.0,80.7542,80.9437,80.7384,80.7542,265700.0
2014-06-26 09:30:00,102.39,102.47,101.35,101.47,149600.0,80.8332,80.8963,80.0121,80.1069,149600.0
2014-06-26 10:00:00,101.45,101.95,101.37,101.82,125600.0,80.0911,80.4858,80.0279,80.3832,125600.0
2014-06-26 10:30:00,101.82,101.85,101.62,101.69,78200.0,80.3832,80.4069,80.2253,80.2805,78200.0
2014-06-26 11:00:00,101.71,101.74,101.19,101.28,149300.0,80.2963,80.32,79.8858,79.9569,149300.0
2014-06-26 11:30:00,101.28,101.53,101.2,101.47,132800.0,79.9569,80.1542,79.8937,80.1069,132800.0
2014-06-26 12:00:00,101.48,101.52,101.2,101.27,96300.0,80.1148,80.1463,79.8937,79.949,96300.0
2014-06-26 12:30:00,101.27,101.38,101.16,101.26,73100.0,79.949,80.0358,79.8621,79.9411,73100.0
2014-06-26 13:00:00,101.25,101.51,101.21,101.47,102700.0,79.9332,80.1384,79.9016,80.1069,102700.0
2014-06-26 13:30:00,101.48,101.5,101.34,101.34,97000.0,80.1148,80.1305,80.0042,80.0042,97000.0
2014-06-26 14:00:00,101.36,101.53,101.31,101.46,112300.0,80.02,80.1542,79.9805,80.099,112300.0
2014-06-26 14:30:00,101.47,101.5,101.31,101.44,106700.0,80.1069,80.1305,79.9805,80.0832,106700.0
2014-06-26 15:00:00,101.44,101.64,101.43,101.53,139300.0,80.0832,80.2411,80.0753,80.1542,139300.0
2014-06-26 15:30:00,101.52,101.65,101.47,101.63,328800.0,80.1463,80.249,80.1069,80.2332,328800.0
2014-06-27 09:30:00,101.17,101.97,101.17,101.54,83400.0,79.87,80.5016,79.87,80.1621,83400.0
2014-06-27 10:00:00,101.57,101.73,101.41,101.7,32500.0,80.1858,80.3121,80.0595,80.2884,32500.0
2014-06-27 10:30:00,101.72,101.73,101.43,101.55,198500.0,80.3042,80.3121,80.0753,80.17,198500.0
2014-06-27 11:00:00,101.57,101.72,101.45,101.62,22700.0,80.1858,80.3042,80.0911,80.2253,22700.0
2014-06-27 11:30:00,101.62,101.65,101.42,101.44,43800.0,80.2253,80.249,80.0674,80.0832,43800.0
2014-06-27 12:00:00,101.44,101.45,101.25,101.27,29400.0,80.0832,80.0911,79.9332,79.949,29400.0
2014-06-27 12:30:00,101.26,101.3,101.18,101.2,27400.0,79.9411,79.9727,79.8779,79.8937,27400.0
2014-06-27 13:00:00,101.2,101.27,101.02,101.06,32000.0,79.8937,79.949,79.7516,79.7832,32000.0
2014-06-27 13:30:00,101.06,101.38,101.03,101.27,30700.0,79.7832,80.0358,79.7595,79.949,30700.0
2014-06-27 14:00:00,101.25,101.37,101.23,101.25,51100.0,79.9332,80.0279,79.9174,79.9332,51100.0
2014-06-27 14:30:00,101.25,101.37,101.16,101.16,58400.0,79.9332,80.0279,79.8621,79.8621,58400.0
2014-06-27 15:00:00,101.16,101.39,101.16,101.34,83700.0,79.8621,80.0437,79.8621,80.0042,83700.0
2014-06-27 15:30:00,101.34,101.68,101.25,101.63,471600.0,80.0042,80.2727,79.9332,80.2332,471600.0
2014-06-30 09:30:00,102.67,104.58,102.27,103.89,312700.0,81.0542,82.5621,80.7384,82.0174,312700.0
2014-06-30 10:00:00,103.86,104.2,103.86,104.0,152300.0,81.9937,82.2621,81.9937,82.1042,152300.0
2014-06-30 10:30:00,103.99,104.03,103.73,103.77,80700.0,82.0963,82.1279,81.8911,81.9226,80700.0
2014-06-30 11:00:00,103.76,104.07,103.74,103.99,62500.0,81.9147,82.1595,81.8989,82.0963,62500.0
2014-06-30 11:30:00,104.0,104.0,103.67,103.7,60800.0,82.1042,82.1042,81.8437,81.8674,60800.0
2014-06-30 12:00:00,103.68,103.9,103.68,103.77,38700.0,81.8516,82.0253,81.8516,81.9226,38700.0
2014-06-30 12:30:00,103.76,103.79,103.56,103.59,39200.0,81.9147,81.9384,81.7568,81.7805,39200.0
2014-06-30 13:00:00,103.61,103.8,103.61,103.72,60900.0,81.7963,81.9463,81.7963,81.8832,60900.0
2014-06-30 13:30:00,103.72,103.73,103.47,103.48,44500.0,81.8832,81.8911,81.6858,81.6937,44500.0
2014-06-30 14:00:00,103.48,103.52,103.36,103.43,52800.0,81.6937,81.7253,81.599,81.6542,52800.0
2014-06-30 14:30:00,103.43,103.45,103.05,103.08,63300.0,81.6542,81.67,81.3542,81.3779,63300.0
2014-06-30 15:00:00,103.06,103.32,103.05,103.18,89700.0,81.3621,81.5674,81.3542,81.4568,89700.0
2014-06-30 15:30:00,103.17,103.25,102.93,103.01,319500.0,81.449,81.5121,81.2595,81.3226,319500.0
2014-07-01 09:30:00,103.21,103.59,102.5,102.5,156100.0,81.4805,81.7805,80.92,80.92,156100.0
2014-07-01 10:00:00,102.5,102.89,102.47,102.67,128600.0,80.92,81.2279,80.8963,81.0542,128600.0
2014-07-01 10:30:00,102.65,103.2,102.63,103.2,77800.0,81.0384,81.4726,81.0226,81.4726,77800.0
2014-07-01 11:00:00,103.17,103.35,103.11,103.3,51700.0,81.449,81.5911,81.4016,81.5516,51700.0
2014-07-01 11:30:00,103.3,103.74,103.27,103.59,117500.0,81.5516,81.8989,81.5279,81.7805,117500.0
2014-07-01 12:00:00,103.6,103.73,103.45,103.68,70100.0,81.7884,81.8911,81.67,81.8516,70100.0
2014-07-01 12:30:00,103.69,103.75,103.18,103.27,120900.0,81.8595,81.9068,81.4568,81.5279,120900.0
2014-07-01 13:00:00,103.27,103.54,103.27,103.37,72200.0,81.5279,81.7411,81.5279,81.6068,72200.0
2014-07-01 13:30:00,103.36,103.38,102.98,103.08,169400.0,81.599,81.6147,81.299,81.3779,169400.0
2014-07-01 14:00:00,103.11,103.14,102.93,102.96,54800.0,81.4016,81.4253,81.2595,81.2832,54800.0
2014-07-01 14:30:00,102.95,103.08,102.95,103.04,43400.0,81.2753,81.3779,81.2753,81.3463,43400.0
2014-07-01 15:00:00,103.04,103.04,102.79,102.82,134300.0,81.3463,81.3463,81.149,81.1726,134300.0
2014-07-01 15:30:00,102.82,102.91,102.5,102.56,295800.0,81.1726,81.2437,80.92,80.9674,295800.0
2014-07-02 09:30:00,103.08,103.22,102.31,102.83,473500.0,81.3779,81.4884,80.77,81.1805,473500.0
2014-07-02 10:00:00,102.83,103.0,102.64,102.9,72200.0,81.1805,81.3147,81.0305,81.2358,72200.0
2014-07-02 10:30:00,102.88,103.38,102.84,103.33,164500.0,81.22,81.6147,81.1884,81.5753,164500.0
2014-07-02 11:00:00,103.31,103.43,103.24,103.41,71300.0,81.5595,81.6542,81.5042,81.6384,71300.0
2014-07-02 11:30:00,103.41,103.54,103.24,103.32,27600.0,81.6384,81.7411,81.5042,81.5674,27600.0
2014-07-02 12:00:00,103.31,103.44,103.28,103.32,51200.0,81.5595,81.6621,81.5358,81.5674,51200.0
2014-07-02 12:30:00,103.28,103.59,103.27,103.55,37700.0,81.5358,81.7805,81.5279,81.7489,37700.0
2014-07-02 13:00:00,103.52,103.52,103.3,103.49,19200.0,81.7253,81.7253,81.5516,81.7016,19200.0
2014-07-02 13:30:00,103.49,103.56,103.43,103.47,38100.0,81.7016,81.7568,81.6542,81.6858,38100.0
2014-07-02 14:00:00,103.47,103.5,103.41,103.48,36100.0,81.6858,81.7095,81.6384,81.6937,36100.0
2014-07-02 14:30:00,103.47,103.58,103.42,103.44,79600.0,81.6858,81.7726,81.6463,81.6621,79600.0
2014-07-02 15:00:00,103.43,103.47,103.35,103.45,90800.0,81.6542,81.6858,81.5911,81.67,90800.0
2014-07-02 15:30:00,103.46,103.63,103.39,103.53,235300.0,81.6779,81.8121,81.6226,81.7332,235300.0
2014-07-03 09:30:00,103.82,104.0,103.48,103.65,75300.0,81.9621,82.1042,81.6937,81.8279,75300.0
2014-07-03 10:00:00,103.64,103.84,103.53,103.68,50300.0,81.82,81.9779,81.7332,81.8516,50300.0
2014-07-03 10:30:00,103.66,104.06,103.53,103.99,113300.0,81.8358,82.1516,81.7332,82.0963,113300.0
2014-07-03 11:00:00,104.0,104.25,103.94,104.11,78100.0,82.1042,82.3016,82.0568,82.191,78100.0
2014-07-03 11:30:00,104.14,104.29,104.0,104.09,58100.0,82.2147,82.3332,82.1042,82.1753,58100.0
2014-07-03 12:00:00,104.1,104.25,103.96,104.04,53900.0,82.1832,82.3016,82.0726,82.1358,53900.0
2014-07-03 12:30:00,104.02,104.06,103.83,103.87,115600.0,82.12,82.1516,81.97,82.0016,115600.0
2014-07-07 09:30:00,103.58,103.84,103.12,103.28,114300.0,81.7726,81.9779,81.4095,81.5358,114300.0
2014-07-07 10:00:00,103.23,103.3,103.03,103.14,57400.0,81.4963,81.5516,81.3384,81.4253,57400.0
2014-07-07 10:30:00,103.14,103.49,103.13,103.34,65200.0,81.4253,81.7016,81.4174,81.5832,65200.0
2014-07-07 11:00:00,103.31,103.45,103.23,103.36,52600.0,81.5595,81.67,81.4963,81.599,52600.0
2014-07-07 11:30:00,103.37,103.37,103.08,103.31,32200.0,81.6068,81.6068,81.3779,81.5595,32200.0
2014-07-07 12:00:00,103.32,103.45,103.26,103.28,28500.0,81.5674,81.67,81.52,81.5358,28500.0
2014-07-07 12:30:00,103.28,103.29,103.16,103.21,45200.0,81.5358,81.5437,81.4411,81.4805,45200.0
2014-07-07 13:00:00,103.22,103.23,103.1,103.13,23200.0,81.4884,81.4963,81.3937,81.4174,23200.0
2014-07-07 13:30:00,103.16,103.42,103.16,103.41,53600.0,81.4411,81.6463,81.4411,81.6384,53600.0
2014-07-07 14:00:00,103.41,103.42,103.31,103.42,39500.0,81.6384,81.6463,81.5595,81.6463,39500.0
2014-07-07 14:30:00,103.41,103.42,103.07,103.14,78700.0,81.6384,81.6463,81.37,81.4253,78700.0
2014-07-07 15:00:00,103.15,103.26,103.04,103.04,71500.0,81.4332,81.52,81.3463,81.3463,71500.0
2014-07-07 15:30:00,103.04,103.26,103.01,103.23,219000.0,81.3463,81.52,81.3226,81.4963,219000.0
2014-07-08 09:30:00,103.18,103.49,102.89,103.03,107000.0,81.4568,81.7016,81.2279,81.3384,107000.0
2014-07-08 10:00:00,103.0,103.02,102.71,102.87,83700.0,81.3147,81.3305,81.0858,81.2121,83700.0
2014-07-08 10:30:00,102.84,102.96,102.74,102.79,106400.0,81.1884,81.2832,81.1095,81.149,106400.0
2014-07-08 11:00:00,102.8,102.96,102.44,102.46,47200.0,81.1569,81.2832,80.8726,80.8884,47200.0
2014-07-08 11:30:00,102.42,102.77,102.42,102.5,83000.0,80.8569,81.1332,80.8569,80.92,83000.0
2014-07-08 12:00:00,102.5,102.51,102.26,102.51,41400.0,80.92,80.9279,80.7305,80.9279,41400.0
2014-07-08 12:30:00,102.51,102.65,102.4,102.64,35900.0,80.9279,81.0384,80.8411,81.0305,35900.0
2014-07-08 13:00:00,102.63,102.92,102.57,102.74,37700.0,81.0226,81.2516,80.9753,81.1095,37700.0
2014-07-08 13:30:00,102.75,102.92,102.71,102.79,44800.0,81.1174,81.2516,81.0858,81.149,44800.0
2014-07-08 14:00:00,102.81,102.87,102.7,102.77,52400.0,81.1647,81.2121,81.0779,81.1332,52400.0
2014-07-08 14:30:00,102.78,102.88,102.67,102.74,72800.0,81.1411,81.22,81.0542,81.1095,72800.0
2014-07-08 15:00:00,102.73,102.93,102.7,102.89,80800.0,81.1016,81.2595,81.0779,81.2279,80800.0
2014-07-08 15:30:00,102.88,102.96,102.69,102.7,302900.0,81.22,81.2832,81.07,81.0779,302900.0
2014-07-09 09:30:00,103.28,103.83,102.88,103.0,114500.0,81.5358,81.97,81.22,81.3147,114500.0
2014-07-09 10:00:00,102.96,103.15,102.83,103.02,50000.0,81.2832,81.4332,81.1805,81.3305,50000.0
2014-07-09 10:30:00,103.0,103.34,102.98,103.25,50700.0,81.3147,81.5832,81.299,81.5121,50700.0
2014-07-09 11:00:00,103.23,103.3,103.04,103.13,48100.0,81.4963,81.5516,81.3463,81.4174,48100.0
2014-07-09 11:30:00,103.14,103.31,103.09,103.25,37300.0,81.4253,81.5595,81.3858,81.5121,37300.0
2014-07-09 12:00:00,103.27,103.29,103.14,103.23,22000.0,81.5279,81.5437,81.4253,81.4963,22000.0
2014-07-09 12:30:00,103.27,103.28,103.18,103.22,29100.0,81.5279,81.5358,81.4568,81.4884,29100.0
2014-07-09 13:00:00,103.21,103.24,103.02,103.08,49800.0,81.4805,81.5042,81.3305,81.3779,49800.0
2014-07-09 13:30:00,103.09,103.39,103.09,103.37,18000.0,81.3858,81.6226,81.3858,81.6068,18000.0
2014-07-09 14:00:00,103.37,103.44,103.04,103.3,46200.0,81.6068,81.6621,81.3463,81.5516,46200.0
2014-07-09 14:30:00,103.3,103.38,103.21,103.28,38800.0,81.5516,81.6147,81.4805,81.5358,38800.0
2014-07-09 15:00:00,103.31,103.51,103.28,103.33,49800.0,81.5595,81.7174,81.5358,81.5753,49800.0
2014-07-09 15:30:00,103.33,103.41,103.21,103.4,136000.0,81.5753,81.6384,81.4805,81.6305,136000.0
2014-07-10 09:30:00,102.25,102.65,101.83,102.4,164000.0,80.7226,81.0384,80.3911,80.8411,164000.0
2014-07-10 10:00:00,102.45,102.66,102.2,102.3,93700.0,80.8805,81.0463,80.6832,80.7621,93700.0
2014-07-10 10:30:00,102.33,102.46,102.28,102.44,117300.0,80.7858,80.8884,80.7463,80.8726,117300.0
2014-07-10 11:00:00,102.45,102.47,101.97,102.01,112300.0,80.8805,80.8963,80.5016,80.5332,112300.0
2014-07-10 11:30:00,102.04,102.39,102.04,102.28,47800.0,80.5569,80.8332,80.5569,80.7463,47800.0
2014-07-10 12:00:00,102.28,102.53,102.24,102.53,33200.0,80.7463,80.9437,80.7148,80.9437,33200.0
2014-07-10 12:30:00,102.53,102.67,102.45,102.49,34600.0,80.9437,81.0542,80.8805,80.9121,34600.0
2014-07-10 13:00:00,102.5,102.63,102.4,102.58,39500.0,80.92,81.0226,80.8411,80.9832,39500.0
2014-07-10 13:30:00,102.65,102.72,102.45,102.48,58000.0,81.0384,81.0937,80.8805,80.9042,58000.0
2014-07-10 14:00:00,102.49,102.54,102.38,102.45,62200.0,80.9121,80.9516,80.8253,80.8805,62200.0
2014-07-10 14:30:00,102.44,102.52,102.33,102.33,69600.0,80.8726,80.9358,80.7858,80.7858,69600.0
2014-07-10 15:00:00,102.32,102.42,102.22,102.4,60300.0,80.7779,80.8569,80.699,80.8411,60300.0
2014-07-10 15:30:00,102.39,102.48,102.3,102.4,224600.0,80.8332,80.9042,80.7621,80.8411,224600.0
2014-07-11 09:30:00,102.45,102.89,102.3,102.85,70400.0,80.8805,81.2279,80.7621,81.1963,70400.0
2014-07-11 10:00:00,102.84,103.41,102.66,103.3,57000.0,81.1884,81.6384,81.0463,81.5516,57000.0
2014-07-11 10:30:00,103.32,103.32,102.98,102.99,149500.0,81.5674,81.5674,81.299,81.3068,149500.0
2014-07-11 11:00:00,103.0,103.21,102.84,103.17,59300.0,81.3147,81.4805,81.1884,81.449,59300.0
2014-07-11 11:30:00,103.19,103.4,103.19,103.28,47500.0,81.4647,81.6305,81.4647,81.5358,47500.0
2014-07-11 12:00:00,103.28,103.57,103.28,103.55,71500.0,81.5358,81.7647,81.5358,81.7489,71500.0
2014-07-11 12:30:00,103.56,103.64,103.5,103.62,47400.0,81.7568,81.82,81.7095,81.8042,47400.0
2014-07-11 13:00:00,103.62,103.84,103.61,103.79,54500.0,81.8042,81.9779,81.7963,81.9384,54500.0
2014-07-11 13:30:00,103.79,103.98,103.73,103.83,64200.0,81.9384,82.0884,81.8911,81.97,64200.0
2014-07-11 14:00:00,103.84,104.03,103.8,104.02,74400.0,81.9779,82.1279,81.9463,82.12,74400.0
2014-07-11 14:30:00,104.01,104.06,103.93,103.98,63400.0,82.1121,82.1516,82.0489,82.0884,63400.0
2014-07-11 15:00:00,103.99,104.06,103.92,104.03,82300.0,82.0963,82.1516,82.041,82.1279,82300.0
2014-07-11 15:30:00,104.02,104.05,103.93,103.96,244900.0,82.12,82.1437,82.0489,82.0726,244900.0
2014-07-14 09:30:00,104.22,104.82,104.22,104.76,86200.0,82.2779,82.7516,82.2779,82.7042,86200.0
2014-07-14 10:00:00,104.76,105.05,104.7,104.96,74400.0,82.7042,82.9331,82.6568,82.8621,74400.0
2014-07-14 10:30:00,104.97,105.0,104.72,104.84,45400.0,82.87,82.8937,82.6726,82.7674,45400.0
2014-07-14 11:00:00,104.84,104.95,104.8,104.88,66200.0,82.7674,82.8542,82.7358,82.7989,66200.0
2014-07-14 11:30:00,104.88,104.94,104.87,104.88,32000.0,82.7989,82.8463,82.791,82.7989,32000.0
2014-07-14 12:00:00,104.88,104.88,104.65,104.66,36200.0,82.7989,82.7989,82.6174,82.6253,36200.0
2014-07-14 12:30:00,104.65,104.77,104.65,104.73,33400.0,82.6174,82.7121,82.6174,82.6805,33400.0
2014-07-14 13:00:00,104.73,104.73,104.59,104.62,41700.0,82.6805,82.6805,82.57,82.5937,41700.0
2014-07-14 13:30:00,104.63,104.76,104.61,104.64,32700.0,82.6016,82.7042,82.5858,82.6095,32700.0
2014-07-14 14:00:00,104.66,104.67,104.55,104.55,51500.0,82.6253,82.6331,82.5384,82.5384,51500.0
2014-07-14 14:30:00,104.55,104.62,104.53,104.57,59700.0,82.5384,82.5937,82.5226,82.5542,59700.0
2014-07-14 15:00:00,104.55,104.58,104.44,104.45,52900.0,82.5384,82.5621,82.4516,82.4595,52900.0
2014-07-14 15:30:00,104.45,104.59,104.41,104.44,198400.0,82.4595,82.57,82.4279,82.4516,198400.0
2014-07-15 09:30:00,104.07,105.06,104.07,104.99,116700.0,82.1595,82.941,82.1595,82.8858,116700.0
2014-07-15 10:00:00,105.04,105.11,104.58,104.72,192000.0,82.9252,82.9805,82.5621,82.6726,192000.0
2014-07-15 10:30:00,104.73,104.87,104.12,104.33,90400.0,82.6805,82.791,82.1989,82.3647,90400.0
2014-07-15 11:00:00,104.32,104.73,104.23,104.6,90200.0,82.3568,82.6805,82.2858,82.5779,90200.0
2014-07-15 11:30:00,104.58,104.66,104.39,104.49,126600.0,82.5621,82.6253,82.4121,82.491,126600.0
2014-07-15 12:00:00,104.48,104.51,104.29,104.33,131400.0,82.4831,82.5068,82.3332,82.3647,131400.0
2014-07-15 12:30:00,104.31,104.36,104.23,104.3,127400.0,82.3489,82.3884,82.2858,82.341,127400.0
2014-07-15 13:00:00,104.32,104.5,104.23,104.41,136000.0,82.3568,82.4989,82.2858,82.4279,136000.0
2014-07-15 13:30:00,104.44,104.45,104.19,104.32,67200.0,82.4516,82.4595,82.2542,82.3568,67200.0
2014-07-15 14:00:00,104.32,104.46,104.26,104.4,68300.0,82.3568,82.4674,82.3095,82.42,68300.0
2014-07-15 14:30:00,104.42,104.7,104.33,104.69,92700.0,82.4358,82.6568,82.3647,82.6489,92700.0
2014-07-15 15:00:00,104.69,104.76,104.35,104.39,135900.0,82.6489,82.7042,82.3805,82.4121,135900.0
2014-07-15 15:30:00,104.37,104.44,104.27,104.36,207300.0,82.3963,82.4516,82.3174,82.3884,207300.0
2014-07-16 09:30:00,104.49,104.78,103.97,104.57,101500.0,82.491,82.72,82.0805,82.5542,101500.0
2014-07-16 10:00:00,104.57,104.81,104.57,104.62,76600.0,82.5542,82.7437,82.5542,82.5937,76600.0
2014-07-16 10:30:00,104.63,104.77,104.41,104.6,48800.0,82.6016,82.7121,82.4279,82.5779,48800.0
2014-07-16 11:00:00,104.58,104.68,104.51,104.63,46900.0,82.5621,82.641,82.5068,82.6016,46900.0
2014-07-16 11:30:00,104.61,104.7,104.5,104.65,44900.0,82.5858,82.6568,82.4989,82.6174,44900.0
2014-07-16 12:00:00,104.65,105.01,104.58,104.99,41500.0,82.6174,82.9016,82.5621,82.8858,41500.0
2014-07-16 12:30:00,105.01,105.03,104.73,104.79,29100.0,82.9016,82.9174,82.6805,82.7279,29100.0
2014-07-16 13:00:00,104.8,104.81,104.68,104.77,28300.0,82.7358,82.7437,82.641,82.7121,28300.0
2014-07-16 13:30:00,104.77,104.86,104.73,104.85,36200.0,82.7121,82.7831,82.6805,82.7753,36200.0
2014-07-16 14:00:00,104.85,105.1,104.84,105.1,94700.0,82.7753,82.9726,82.7674,82.9726,94700.0
2014-07-16 14:30:00,105.09,105.15,104.76,104.85,50800.0,82.9647,83.0121,82.7042,82.7753,50800.0
2014-07-16 15:00:00,104.85,105.18,104.84,105.18,75000.0,82.7753,83.0358,82.7674,83.0358,75000.0
2014-07-16 15:30:00,105.17,105.37,105.13,105.29,184700.0,83.0279,83.1858,82.9963,83.1226,184700.0
2014-07-17 09:30:00,104.51,105.29,104.34,104.98,111200.0,82.5068,83.1226,82.3726,82.8779,111200.0
2014-07-17 10:00:00,104.98,105.39,104.92,105.34,81100.0,82.8779,83.2016,82.8305,83.1621,81100.0
2014-07-17 10:30:00,105.32,105.38,105.17,105.27,51300.0,83.1463,83.1937,83.0279,83.1068,51300.0
2014-07-17 11:00:00,105.27,105.28,104.96,105.0,86400.0,83.1068,83.1147,82.8621,82.8937,86400.0
2014-07-17 11:30:00,104.99,105.14,104.84,104.98,73600.0,82.8858,83.0042,82.7674,82.8779,73600.0
2014-07-17 12:00:00,105.0,105.03,104.77,104.98,87600.0,82.8937,82.9174,82.7121,82.8779,87600.0
2014-07-17 12:30:00,104.98,105.24,104.96,105.17,55200.0,82.8779,83.0831,82.8621,83.0279,55200.0
2014-07-17 13:00:00,105.17,105.47,105.15,105.2,44500.0,83.0279,83.2647,83.0121,83.0516,44500.0
2014-07-17 13:30:00,105.22,105.28,104.84,104.94,33900.0,83.0674,83.1147,82.7674,82.8463,33900.0
2014-07-17 14:00:00,104.92,105.0,104.7,104.76,52600.0,82.8305,82.8937,82.6568,82.7042,52600.0
2014-07-17 14:30:00,104.75,104.86,104.64,104.81,49500.0,82.6963,82.7831,82.6095,82.7437,49500.0
2014-07-17 15:00:00,104.81,104.84,104.5,104.54,176100.0,82.7437,82.7674,82.4989,82.5305,176100.0
2014-07-17 15:30:00,104.53,104.58,104.33,104.37,247500.0,82.5226,82.5621,82.3647,82.3963,247500.0
2014-07-18 09:30:00,104.66,105.5,104.63,105.28,167300.0,82.6253,83.2884,82.6016,83.1147,167300.0
2014-07-18 10:00:00,105.31,105.43,105.13,105.24,52600.0,83.1384,83.2331,82.9963,83.0831,52600.0
2014-07-18 10:30:00,105.28,105.44,105.09,105.42,37700.0,83.1147,83.241,82.9647,83.2252,37700.0
2014-07-18 11:00:00,105.43,105.68,105.33,105.36,76400.0,83.2331,83.4305,83.1542,83.1779,76400.0
2014-07-18 11:30:00,105.36,105.68,105.36,105.51,89600.0,83.1779,83.4305,83.1779,83.2963,89600.0
2014-07-18 12:00:00,105.51,105.83,105.49,105.77,38300.0,83.2963,83.5489,83.2805,83.5016,38300.0
2014-07-18 12:30:00,105.77,105.89,105.72,105.81,26300.0,83.5016,83.5963,83.4621,83.5331,26300.0
2014-07-18 13:00:00,105.79,105.82,105.62,105.62,27800.0,83.5173,83.541,83.3831,83.3831,27800.0
2014-07-18 13:30:00,105.62,105.75,105.55,105.71,29400.0,83.3831,83.4858,83.3279,83.4542,29400.0
2014-07-18 14:00:00,105.71,105.85,105.57,105.84,42700.0,83.4542,83.5647,83.3437,83.5568,42700.0
2014-07-18 14:30:00,105.84,105.95,105.82,105.92,56200.0,83.5568,83.6437,83.541,83.62,56200.0
2014-07-18 15:00:00,105.92,106.13,105.9,106.01,81600.0,83.62,83.7858,83.6042,83.691,81600.0
2014-07-18 15:30:00,106.02,106.22,106.0,106.17,186700.0,83.6989,83.8568,83.6831,83.8173,186700.0
2014-07-21 09:30:00,105.72,106.25,105.52,105.95,111200.0,83.4621,83.8805,83.3042,83.6437,111200.0
2014-07-21 10:00:00,105.95,106.29,105.91,106.14,142900.0,83.6437,83.9121,83.6121,83.7937,142900.0
2014-07-21 10:30:00,106.11,106.18,105.81,106.01,54700.0,83.77,83.8252,83.5331,83.691,54700.0
2014-07-21 11:00:00,106.02,106.23,105.93,106.13,56900.0,83.6989,83.8647,83.6279,83.7858,56900.0
2014-07-21 11:30:00,106.09,106.13,105.88,106.01,46000.0,83.7542,83.7858,83.5884,83.691,46000.0
2014-07-21 12:00:00,106.02,106.02,105.75,105.87,47500.0,83.6989,83.6989,83.4858,83.5805,47500.0
2014-07-21 12:30:00,105.88,105.95,105.77,105.82,19300.0,83.5884,83.6437,83.5016,83.541,19300.0
2014-07-21 13:00:00,105.83,106.34,105.79,106.29,38200.0,83.5489,83.9516,83.5173,83.9121,38200.0
2014-07-21 13:30:00,106.28,106.35,106.12,106.26,148200.0,83.9042,83.9594,83.7779,83.8884,148200.0
2014-07-21 14:00:00,106.28,106.3,106.08,106.18,33200.0,83.9042,83.92,83.7463,83.8252,33200.0
2014-07-21 14:30:00,106.16,106.16,105.98,106.02,35200.0,83.8094,83.8094,83.6673,83.6989,35200.0
2014-07-21 15:00:00,106.01,106.37,106.0,106.28,70700.0,83.691,83.9752,83.6831,83.9042,70700.0
2014-07-21 15:30:00,106.28,106.3,106.11,106.23,143000.0,83.9042,83.92,83.77,83.8647,143000.0
2014-07-22 09:30:00,106.97,107.35,106.4,107.29,87100.0,84.4489,84.7489,83.9989,84.7015,87100.0
2014-07-22 10:00:00,107.31,107.33,106.95,107.17,50700.0,84.7173,84.7331,84.4331,84.6068,50700.0
2014-07-22 10:30:00,107.17,107.55,107.07,107.51,210300.0,84.6068,84.9068,84.5279,84.8752,210300.0
2014-07-22 11:00:00,107.5,107.74,107.47,107.73,94000.0,84.8673,85.0568,84.8436,85.0489,94000.0
2014-07-22 11:30:00,107.72,107.78,107.62,107.72,53700.0,85.041,85.0884,84.9621,85.041,53700.0
2014-07-22 12:00:00,107.73,107.81,107.6,107.62,51000.0,85.0489,85.1121,84.9463,84.9621,51000.0
2014-07-22 12:30:00,107.62,107.63,107.4,107.47,49000.0,84.9621,84.97,84.7884,84.8436,49000.0
2014-07-22 13:00:00,107.47,107.57,107.33,107.55,45400.0,84.8436,84.9226,84.7331,84.9068,45400.0
2014-07-22 13:30:00,107.55,107.62,107.47,107.61,51100.0,84.9068,84.9621,84.8436,84.9542,51100.0
2014-07-22 14:00:00,107.6,107.78,107.49,107.7,93800.0,84.9463,85.0884,84.8594,85.0252,93800.0
2014-07-22 14:30:00,107.7,107.71,107.29,107.56,154600.0,85.0252,85.0331,84.7015,84.9147,154600.0
2014-07-22 15:00:00,107.55,107.67,107.5,107.57,145600.0,84.9068,85.0015,84.8673,84.9226,145600.0
2014-07-22 15:30:00,107.58,107.74,107.47,107.64,347900.0,84.9305,85.0568,84.8436,84.9779,347900.0
2014-07-23 09:30:00,108.42,108.84,106.27,106.33,359500.0,85.5936,85.9252,83.8963,83.9437,359500.0
2014-07-23 10:00:00,106.29,106.71,106.05,106.3,263500.0,83.9121,84.2437,83.7226,83.92,263500.0
2014-07-23 10:30:00,106.33,107.44,106.33,107.26,159600.0,83.9437,84.82,83.9437,84.6779,159600.0
2014-07-23 11:00:00,107.26,107.56,107.08,107.37,132500.0,84.6779,84.9147,84.5358,84.7647,132500.0
2014-07-23 11:30:00,107.35,107.39,106.84,107.06,104000.0,84.7489,84.7805,84.3463,84.52,104000.0
2014-07-23 12:00:00,107.07,107.18,106.97,107.02,43000.0,84.5279,84.6147,84.4489,84.4884,43000.0
2014-07-23 12:30:00,107.0,107.0,106.75,106.81,38700.0,84.4726,84.4726,84.2752,84.3226,38700.0
2014-07-23 13:00:00,106.8,106.84,106.56,106.72,44400.0,84.3147,84.3463,84.1252,84.2515,44400.0
2014-07-23 13:30:00,106.75,107.0,106.67,106.77,47000.0,84.2752,84.4726,84.2121,84.291,47000.0
2014-07-23 14:00:00,106.75,106.97,106.67,106.76,47800.0,84.2752,84.4489,84.2121,84.2831,47800.0
2014-07-23 14:30:00,106.76,107.0,106.73,106.8,53400.0,84.2831,84.4726,84.2594,84.3147,53400.0
2014-07-23 15:00:00,106.81,107.0,106.62,106.89,89400.0,84.3226,84.4726,84.1726,84.3858,89400.0
2014-07-23 15:30:00,106.89,107.22,106.79,106.84,299800.0,84.3858,84.6463,84.3068,84.3463,299800.0
2014-07-24 09:30:00,107.19,108.07,106.88,107.74,171100.0,84.6226,85.3173,84.3779,85.0568,171100.0
2014-07-24 10:00:00,107.73,108.02,107.6,107.88,197500.0,85.0489,85.2779,84.9463,85.1673,197500.0
2014-07-24 10:30:00,107.87,108.05,107.76,107.91,97500.0,85.1594,85.3015,85.0726,85.191,97500.0
2014-07-24 11:00:00,107.89,108.05,107.82,108.01,112000.0,85.1752,85.3015,85.12,85.27,112000.0
2014-07-24 11:30:00,108.03,108.3,108.03,108.21,45300.0,85.2857,85.4989,85.2857,85.4278,45300.0
2014-07-24 12:00:00,108.2,108.26,107.9,107.9,54500.0,85.42,85.4673,85.1831,85.1831,54500.0
2014-07-24 12:30:00,107.9,107.96,107.84,107.9,44800.0,85.1831,85.2305,85.1357,85.1831,44800.0
2014-07-24 13:00:00,107.89,108.02,107.77,107.98,59100.0,85.1752,85.2779,85.0805,85.2463,59100.0
2014-07-24 13:30:00,107.97,108.13,107.96,108.0,46200.0,85.2384,85.3647,85.2305,85.2621,46200.0
2014-07-24 14:00:00,108.0,108.16,107.98,108.12,74500.0,85.2621,85.3884,85.2463,85.3568,74500.0
2014-07-24 14:30:00,108.12,108.12,107.73,107.75,102600.0,85.3568,85.3568,85.0489,85.0647,102600.0
2014-07-24 15:00:00,107.75,107.93,107.7,107.8,101200.0,85.0647,85.2068,85.0252,85.1042,101200.0
2014-07-24 15:30:00,107.79,107.91,107.72,107.76,248900.0,85.0963,85.191,85.041,85.0726,248900.0
2014-07-25 09:30:00,107.63,107.89,107.47,107.77,80600.0,84.97,85.1752,84.8436,85.0805,80600.0
2014-07-25 10:00:00,107.78,107.84,107.58,107.61,65500.0,85.0884,85.1357,84.9305,84.9542,65500.0
2014-07-25 10:30:00,107.61,107.7,107.33,107.33,36300.0,84.9542,85.0252,84.7331,84.7331,36300.0
2014-07-25 11:00:00,107.32,107.48,107.12,107.39,58900.0,84.7252,84.8515,84.5673,84.7805,58900.0
2014-07-25 11:30:00,107.39,107.44,107.23,107.27,32100.0,84.7805,84.82,84.6542,84.6858,32100.0
2014-07-25 12:00:00,107.25,107.39,107.22,107.29,24100.0,84.67,84.7805,84.6463,84.7015,24100.0
2014-07-25 12:30:00,107.24,107.42,107.21,107.37,78400.0,84.6621,84.8042,84.6384,84.7647,78400.0
2014-07-25 13:00:00,107.35,107.5,107.34,107.38,42800.0,84.7489,84.8673,84.741,84.7726,42800.0
2014-07-25 13:30:00,107.39,107.43,107.24,107.29,70300.0,84.7805,84.8121,84.6621,84.7015,70300.0
2014-07-25 14:00:00,107.29,107.49,107.24,107.44,54500.0,84.7015,84.8594,84.6621,84.82,54500.0
2014-07-25 14:30:00,107.42,107.44,107.32,107.44,75300.0,84.8042,84.82,84.7252,84.82,75300.0
2014-07-25 15:00:00,107.44,107.45,107.32,107.37,55400.0,84.82,84.8279,84.7252,84.7647,55400.0
2014-07-25 15:30:00,107.37,107.51,107.32,107.49,117700.0,84.7647,84.8752,84.7252,84.8594,117700.0
2014-07-28 09:30:00,107.03,107.4,106.18,106.43,120900.0,84.4963,84.7884,83.8252,84.0226,120900.0
2014-07-28 10:00:00,106.43,106.43,105.72,105.82,136700.0,84.0226,84.0226,83.4621,83.541,136700.0
2014-07-28 10:30:00,105.8,105.83,105.46,105.48,115000.0,83.5252,83.5489,83.2568,83.2726,115000.0
2014-07-28 11:00:00,105.46,105.47,105.19,105.24,113700.0,83.2568,83.2647,83.0437,83.0831,113700.0
2014-07-28 11:30:00,105.25,105.34,105.02,105.1,102800.0,83.091,83.1621,82.9095,82.9726,102800.0
2014-07-28 12:00:00,105.12,105.26,105.05,105.05,52000.0,82.9884,83.0989,82.9331,82.9331,52000.0
2014-07-28 12:30:00,105.05,105.15,105.04,105.1,62500.0,82.9331,83.0121,82.9252,82.9726,62500.0
2014-07-28 13:00:00,105.09,105.41,105.07,105.39,57400.0,82.9647,83.2174,82.9489,83.2016,57400.0
2014-07-28 13:30:00,105.39,105.75,105.37,105.58,58500.0,83.2016,83.4858,83.1858,83.3516,58500.0
2014-07-28 14:00:00,105.59,105.61,105.39,105.41,64800.0,83.3595,83.3752,83.2016,83.2174,64800.0
2014-07-28 14:30:00,105.41,105.41,105.08,105.17,79100.0,83.2174,83.2174,82.9568,83.0279,79100.0
2014-07-28 15:00:00,105.17,105.35,105.11,105.25,118400.0,83.0279,83.17,82.9805,83.091,118400.0
2014-07-28 15:30:00,105.26,105.39,105.21,105.32,205300.0,83.0989,83.2016,83.0595,83.1463,205300.0
2014-07-29 09:30:00,105.25,105.4,105.06,105.24,70800.0,83.091,83.2095,82.941,83.0831,70800.0
2014-07-29 10:00:00,105.24,105.34,104.4,104.5,170200.0,83.0831,83.1621,82.42,82.4989,170200.0
2014-07-29 10:30:00,104.48,104.51,103.91,103.98,174400.0,82.4831,82.5068,82.0332,82.0884,174400.0
2014-07-29 11:00:00,103.99,104.03,103.62,103.71,151000.0,82.0963,82.1279,81.8042,81.8753,151000.0
2014-07-29 11:30:00,103.68,104.1,103.63,103.97,90400.0,81.8516,82.1832,81.8121,82.0805,90400.0
2014-07-29 12:00:00,103.99,104.14,103.91,104.13,56300.0,82.0963,82.2147,82.0332,82.2068,56300.0
2014-07-29 12:30:00,104.13,104.2,104.05,104.06,39700.0,82.2068,82.2621,82.1437,82.1516,39700.0
2014-07-29 13:00:00,104.06,104.06,103.82,103.98,64900.0,82.1516,82.1516,81.9621,82.0884,64900.0
2014-07-29 13:30:00,103.99,103.99,103.77,103.79,83800.0,82.0963,82.0963,81.9226,81.9384,83800.0
2014-07-29 14:00:00,103.77,103.9,103.57,103.66,56400.0,81.9226,82.0253,81.7647,81.8358,56400.0
2014-07-29 14:30:00,103.68,103.86,103.64,103.71,101100.0,81.8516,81.9937,81.82,81.8753,101100.0
2014-07-29 15:00:00,103.7,103.77,103.55,103.64,141800.0,81.8674,81.9226,81.7489,81.82,141800.0
2014-07-29 15:30:00,103.65,103.69,103.44,103.46,262900.0,81.8279,81.8595,81.6621,81.6779,262900.0
2014-07-30 09:30:00,103.52,104.05,103.47,103.58,145500.0,82.1747,82.5954,82.135,82.2223,145500.0
2014-07-30 10:00:00,103.61,103.61,103.27,103.51,108600.0,82.2461,82.2461,81.9762,82.1668,108600.0
2014-07-30 10:30:00,103.53,103.61,103.2,103.38,167900.0,82.1826,82.2461,81.9207,82.0636,167900.0
2014-07-30 11:00:00,103.37,103.81,103.18,103.72,86500.0,82.0556,82.4049,81.9048,82.3335,86500.0
2014-07-30 11:30:00,103.73,103.73,103.32,103.35,73800.0,82.3414,82.3414,82.0159,82.0397,73800.0
2014-07-30 12:00:00,103.37,103.67,103.36,103.55,85300.0,82.0556,82.2938,82.0477,82.1985,85300.0
2014-07-30 12:30:00,103.55,103.68,103.47,103.6,56600.0,82.1985,82.3017,82.135,82.2382,56600.0
2014-07-30 13:00:00,103.6,103.61,103.33,103.38,49500.0,82.2382,82.2461,82.0239,82.0636,49500.0
2014-07-30 13:30:00,103.4,103.55,103.39,103.51,43700.0,82.0794,82.1985,82.0715,82.1668,43700.0
2014-07-30 14:00:00,103.53,104.02,103.26,103.74,148900.0,82.1826,82.5716,81.9683,82.3493,148900.0
2014-07-30 14:30:00,103.76,103.77,103.37,103.4,103700.0,82.3652,82.3731,82.0556,82.0794,103700.0
2014-07-30 15:00:00,103.39,103.59,103.23,103.55,117800.0,82.0715,82.2303,81.9445,82.1985,117800.0
2014-07-30 15:30:00,103.55,103.75,103.55,103.63,245000.0,82.1985,82.3573,82.1985,82.262,245000.0
2014-07-31 09:30:00,103.46,103.46,102.57,102.69,114000.0,82.1271,82.1271,81.4206,81.5158,114000.0
2014-07-31 10:00:00,102.67,102.87,102.5,102.6,65600.0,81.5,81.6587,81.365,81.4444,65600.0
2014-07-31 10:30:00,102.61,102.62,102.03,102.03,78200.0,81.4523,81.4603,80.9919,80.9919,78200.0
2014-07-31 11:00:00,102.07,102.5,102.06,102.42,59300.0,81.0237,81.365,81.0157,81.3015,59300.0
2014-07-31 11:30:00,102.41,102.53,102.03,102.09,60900.0,81.2936,81.3888,80.9919,81.0396,60900.0
2014-07-31 12:00:00,102.04,102.17,101.78,101.97,90300.0,80.9999,81.1031,80.7935,80.9443,90300.0
2014-07-31 12:30:00,101.97,102.32,101.82,102.19,38700.0,80.9443,81.2221,80.8252,81.1189,38700.0
2014-07-31 13:00:00,102.21,102.28,102.07,102.08,46600.0,81.1348,81.1904,81.0237,81.0316,46600.0
2014-07-31 13:30:00,102.08,102.36,102.03,102.13,56000.0,81.0316,81.2539,80.9919,81.0713,56000.0
2014-07-31 14:00:00,102.14,102.41,102.09,102.27,55200.0,81.0792,81.2936,81.0396,81.1824,55200.0
2014-07-31 14:30:00,102.29,102.29,101.73,101.75,56500.0,81.1983,81.1983,80.7538,80.7697,56500.0
2014-07-31 15:00:00,101.75,101.91,101.55,101.71,91200.0,80.7697,80.8967,80.6109,80.7379,91200.0
2014-07-31 15:30:00,101.71,101.85,101.65,101.65,190200.0,80.7379,80.849,80.6903,80.6903,190200.0
2014-08-01 09:30:00,101.54,102.02,101.34,101.67,96000.0,80.603,80.984,80.4442,80.7062,96000.0
2014-08-01 10:00:00,101.71,101.98,101.26,101.64,93900.0,80.7379,80.9522,80.3807,80.6823,93900.0
2014-08-01 10:30:00,101.66,101.78,101.36,101.37,157900.0,80.6982,80.7935,80.4601,80.468,157900.0
2014-08-01 11:00:00,101.36,101.36,100.72,100.89,121800.0,80.4601,80.4601,79.952,80.087,121800.0
2014-08-01 11:30:00,100.89,100.97,100.15,100.31,122100.0,80.087,80.1505,79.4996,79.6266,122100.0
2014-08-01 12:00:00,100.32,100.68,100.3,100.49,73900.0,79.6345,79.9203,79.6186,79.7695,73900.0
2014-08-01 12:30:00,100.49,100.59,100.28,100.51,56100.0,79.7695,79.8488,79.6028,79.7853,56100.0
2014-08-01 13:00:00,100.52,101.12,100.34,101.12,49100.0,79.7933,80.2696,79.6504,80.2696,49100.0
2014-08-01 13:30:00,101.07,101.19,100.98,101.19,60800.0,80.2299,80.3251,80.1584,80.3251,60800.0
2014-08-01 14:00:00,101.19,101.36,101.07,101.15,60000.0,80.3251,80.4601,80.2299,80.2934,60000.0
2014-08-01 14:30:00,101.15,101.36,101.15,101.23,81000.0,80.2934,80.4601,80.2934,80.3569,81000.0
2014-08-01 15:00:00,101.23,101.43,101.11,101.28,97000.0,80.3569,80.5156,80.2616,80.3966,97000.0
2014-08-01 15:30:00,101.28,101.38,101.12,101.2,210300.0,80.3966,80.476,80.2696,80.3331,210300.0
2014-08-04 09:30:00,101.21,101.24,100.52,100.63,184600.0,80.341,80.3648,79.7933,79.8806,184600.0
2014-08-04 10:00:00,100.69,100.75,100.18,100.2,116000.0,79.9282,79.9759,79.5234,79.5393,116000.0
2014-08-04 10:30:00,100.19,100.29,99.86,100.2,230300.0,79.5313,79.6107,79.2694,79.5393,230300.0
2014-08-04 11:00:00,100.19,100.68,100.19,100.64,161800.0,79.5313,79.9203,79.5313,79.8885,161800.0
2014-08-04 11:30:00,100.66,100.88,100.32,100.56,112500.0,79.9044,80.079,79.6345,79.825,112500.0
2014-08-04 12:00:00,100.58,101.03,100.58,100.98,64500.0,79.8409,80.1981,79.8409,80.1584,64500.0
2014-08-04 12:30:00,101.02,101.05,100.72,100.85,41100.0,80.1902,80.214,79.952,80.0552,41100.0
2014-08-04 13:00:00,100.84,100.85,100.66,100.68,45200.0,80.0473,80.0552,79.9044,79.9203,45200.0
2014-08-04 13:30:00,100.66,100.87,100.66,100.77,67100.0,79.9044,80.0711,79.9044,79.9917,67100.0
2014-08-04 14:00:00,100.77,100.98,100.66,100.94,65400.0,79.9917,80.1584,79.9044,80.1267,65400.0
2014-08-04 14:30:00,100.95,101.38,100.94,101.27,65800.0,80.1346,80.476,80.1267,80.3886,65800.0
2014-08-04 15:00:00,101.28,101.37,101.09,101.21,132900.0,80.3966,80.468,80.2457,80.341,132900.0
2014-08-04 15:30:00,101.21,101.42,101.16,101.37,411800.0,80.341,80.5077,80.3013,80.468,411800.0
2014-08-05 09:30:00,100.63,101.68,100.62,101.5,204000.0,79.8806,80.7141,79.8727,80.5712,204000.0
2014-08-05 10:00:00,101.5,101.63,101.19,101.6,105400.0,80.5712,80.6744,80.3251,80.6506,105400.0
2014-08-05 10:30:00,101.63,101.79,101.5,101.52,58400.0,80.6744,80.8014,80.5712,80.5871,58400.0
2014-08-05 11:00:00,101.52,101.92,101.37,101.57,80400.0,80.5871,80.9046,80.468,80.6268,80400.0
2014-08-05 11:30:00,101.52,101.73,101.5,101.66,126500.0,80.5871,80.7538,80.5712,80.6982,126500.0
2014-08-05 12:00:00,101.68,101.76,101.56,101.66,78500.0,80.7141,80.7776,80.6188,80.6982,78500.0
2014-08-05 12:30:00,101.65,101.67,101.45,101.56,101300.0,80.6903,80.7062,80.5315,80.6188,101300.0
2014-08-05 13:00:00,101.57,101.59,101.43,101.53,118300.0,80.6268,80.6427,80.5156,80.595,118300.0
2014-08-05 13:30:00,101.53,101.53,100.96,101.08,125800.0,80.595,80.595,80.1426,80.2378,125800.0
2014-08-05 14:00:00,101.06,101.06,100.48,100.75,101600.0,80.2219,80.2219,79.7615,79.9759,101600.0
2014-08-05 14:30:00,100.76,100.9,100.57,100.61,91000.0,79.9838,80.0949,79.833,79.8647,91000.0
2014-08-05 15:00:00,100.59,100.81,100.46,100.68,115300.0,79.8488,80.0235,79.7457,79.9203,115300.0
2014-08-05 15:30:00,100.7,100.88,100.66,100.68,167000.0,79.9362,80.079,79.9044,79.9203,167000.0
2014-08-06 09:30:00,99.98,100.2,99.69,100.05,156500.0,79.3646,79.5393,79.1344,79.4202,156500.0
2014-08-06 10:00:00,100.09,100.5,99.98,100.15,90700.0,79.4519,79.7774,79.3646,79.4996,90700.0
2014-08-06 10:30:00,100.18,100.26,99.86,100.26,88400.0,79.5234,79.5869,79.2694,79.5869,88400.0
2014-08-06 11:00:00,100.22,100.52,100.18,100.36,75600.0,79.5551,79.7933,79.5234,79.6663,75600.0
2014-08-06 11:30:00,100.37,100.85,100.34,100.69,84400.0,79.6742,80.0552,79.6504,79.9282,84400.0
2014-08-06 12:00:00,100.7,100.75,100.33,100.33,95700.0,79.9362,79.9759,79.6425,79.6425,95700.0
2014-08-06 12:30:00,100.34,100.59,99.98,100.01,63900.0,79.6504,79.8488,79.3646,79.3884,63900.0
2014-08-06 13:00:00,100.0,100.16,99.86,99.86,91000.0,79.3805,79.5075,79.2694,79.2694,91000.0
2014-08-06 13:30:00,99.84,99.93,99.63,99.7,83300.0,79.2535,79.3249,79.0868,79.1424,83300.0
2014-08-06 14:00:00,99.69,99.88,99.65,99.84,79700.0,79.1344,79.2852,79.1027,79.2535,79700.0
2014-08-06 14:30:00,99.84,100.07,99.8,100.01,88700.0,79.2535,79.4361,79.2217,79.3884,88700.0
2014-08-06 15:00:00,100.02,100.16,99.97,100.07,96500.0,79.3964,79.5075,79.3567,79.4361,96500.0
2014-08-06 15:30:00,100.07,100.23,99.97,100.08,257500.0,79.4361,79.5631,79.3567,79.444,257500.0
2014-08-07 09:30:00,100.08,101.1,100.08,100.22,121900.0,79.444,80.2537,79.444,79.5551,121900.0
2014-08-07 10:00:00,100.22,100.58,100.22,100.45,75600.0,79.5551,79.8409,79.5551,79.7377,75600.0
2014-08-07 10:30:00,100.46,100.57,100.04,100.09,86000.0,79.7457,79.833,79.4123,79.4519,86000.0
2014-08-07 11:00:00,100.07,100.33,99.94,100.13,114800.0,79.4361,79.6425,79.3329,79.4837,114800.0
2014-08-07 11:30:00,100.13,100.17,99.82,99.91,105500.0,79.4837,79.5154,79.2376,79.3091,105500.0
2014-08-07 12:00:00,99.91,100.11,99.83,100.02,156500.0,79.3091,79.4678,79.2456,79.3964,156500.0
2014-08-07 12:30:00,100.0,100.14,99.85,100.13,110800.0,79.3805,79.4916,79.2614,79.4837,110800.0
2014-08-07 13:00:00,100.14,100.54,100.14,100.5,73800.0,79.4916,79.8092,79.4916,79.7774,73800.0
2014-08-07 13:30:00,100.48,100.53,100.24,100.25,50800.0,79.7615,79.8012,79.571,79.579,50800.0
2014-08-07 14:00:00,100.26,100.35,100.07,100.1,75300.0,79.5869,79.6583,79.4361,79.4599,75300.0
2014-08-07 14:30:00,100.09,100.16,99.94,99.97,129400.0,79.4519,79.5075,79.3329,79.3567,129400.0
2014-08-07 15:00:00,99.98,100.12,99.77,99.86,153300.0,79.3646,79.4758,79.1979,79.2694,153300.0
2014-08-07 15:30:00,99.87,100.13,99.76,100.0,242400.0,79.2773,79.4837,79.19,79.3805,242400.0
2014-08-08 09:30:00,100.09,100.54,99.99,100.43,131800.0,79.4519,79.8092,79.3726,79.7218,131800.0
2014-08-08 10:00:00,100.42,100.48,99.82,99.93,205900.0,79.7139,79.7615,79.2376,79.3249,205900.0
2014-08-08 10:30:00,99.92,100.13,99.88,100.01,155600.0,79.317,79.4837,79.2852,79.3884,155600.0
2014-08-08 11:00:00,100.01,100.41,100.01,100.29,87600.0,79.3884,79.706,79.3884,79.6107,87600.0
2014-08-08 11:30:00,100.28,100.42,100.22,100.35,82400.0,79.6028,79.7139,79.5551,79.6583,82400.0
2014-08-08 12:00:00,100.35,100.38,100.2,100.21,56500.0,79.6583,79.6821,79.5393,79.5472,56500.0
2014-08-08 12:30:00,100.21,100.28,100.13,100.27,48800.0,79.5472,79.6028,79.4837,79.5948,48800.0
2014-08-08 13:00:00,100.27,100.9,100.25,100.79,54900.0,79.5948,80.0949,79.579,80.0076,54900.0
2014-08-08 13:30:00,100.79,100.82,100.64,100.76,72000.0,80.0076,80.0314,79.8885,79.9838,72000.0
2014-08-08 14:00:00,100.77,101.14,100.71,101.13,93500.0,79.9917,80.2854,79.9441,80.2775,93500.0
2014-08-08 14:30:00,101.13,101.21,100.93,100.95,86200.0,80.2775,80.341,80.1187,80.1346,86200.0
2014-08-08 15:00:00,100.94,101.2,100.9,101.12,127000.0,80.1267,80.3331,80.0949,80.2696,127000.0
2014-08-08 15:30:00,101.13,101.44,101.09,101.37,255200.0,80.2775,80.5236,80.2457,80.468,255200.0
2014-08-11 09:30:00,101.51,102.64,101.4,102.49,133600.0,80.5791,81.4761,80.4918,81.3571,133600.0
2014-08-11 10:00:00,102.48,102.75,102.39,102.69,116500.0,81.3491,81.5635,81.2777,81.5158,116500.0
2014-08-11 10:30:00,102.69,102.87,102.59,102.83,89300.0,81.5158,81.6587,81.4365,81.627,89300.0
2014-08-11 11:00:00,102.83,103.4,102.77,103.26,107700.0,81.627,82.0794,81.5793,81.9683,107700.0
2014-08-11 11:30:00,103.28,103.42,103.17,103.22,72800.0,81.9842,82.0953,81.8969,81.9366,72800.0
2014-08-11 12:00:00,103.21,103.34,103.03,103.18,84500.0,81.9286,82.0318,81.7857,81.9048,84500.0
2014-08-11 12:30:00,103.2,103.24,103.02,103.06,52000.0,81.9207,81.9524,81.7778,81.8095,52000.0
2014-08-11 13:00:00,103.06,103.32,103.06,103.14,47600.0,81.8095,82.0159,81.8095,81.873,47600.0
2014-08-11 13:30:00,103.15,103.18,102.86,102.95,52800.0,81.881,81.9048,81.6508,81.7222,52800.0
2014-08-11 14:00:00,102.96,103.03,102.8,102.87,73900.0,81.7302,81.7857,81.6032,81.6587,73900.0
2014-08-11 14:30:00,102.86,102.99,102.74,102.92,73400.0,81.6508,81.754,81.5555,81.6984,73400.0
2014-08-11 15:00:00,102.93,103.09,102.78,102.85,114100.0,81.7063,81.8334,81.5873,81.6428,114100.0
2014-08-11 15:30:00,102.85,102.93,102.81,102.84,187700.0,81.6428,81.7063,81.6111,81.6349,187700.0
2014-08-12 09:30:00,102.28,103.01,102.15,102.56,93100.0,81.1904,81.7699,81.0872,81.4126,93100.0
2014-08-12 10:00:00,102.57,103.04,102.46,102.9,40100.0,81.4206,81.7937,81.3333,81.6825,40100.0
2014-08-12 10:30:00,102.89,102.89,102.4,102.44,38900.0,81.6746,81.6746,81.2856,81.3174,38900.0
2014-08-12 11:00:00,102.42,102.55,102.3,102.51,42600.0,81.3015,81.4047,81.2063,81.373,42600.0
2014-08-12 11:30:00,102.51,102.59,102.27,102.34,36200.0,81.373,81.4365,81.1824,81.238,36200.0
2014-08-12 12:00:00,102.31,102.37,102.19,102.3,27800.0,81.2142,81.2618,81.1189,81.2063,27800.0
2014-08-12 12:30:00,102.3,102.53,102.3,102.39,37300.0,81.2063,81.3888,81.2063,81.2777,37300.0
2014-08-12 13:00:00,102.4,102.52,102.35,102.45,41800.0,81.2856,81.3809,81.2459,81.3253,41800.0
2014-08-12 13:30:00,102.44,102.53,102.37,102.42,53200.0,81.3174,81.3888,81.2618,81.3015,53200.0
2014-08-12 14:00:00,102.42,102.49,102.03,102.08,84700.0,81.3015,81.3571,80.9919,81.0316,84700.0
2014-08-12 14:30:00,102.06,102.32,102.01,102.19,52200.0,81.0157,81.2221,80.976,81.1189,52200.0
2014-08-12 15:00:00,102.19,102.38,102.15,102.2,54800.0,81.1189,81.2698,81.0872,81.1269,54800.0
2014-08-12 15:30:00,102.2,102.54,102.18,102.46,207700.0,81.1269,81.3968,81.111,81.3333,207700.0
2014-08-13 09:30:00,102.49,103.28,102.49,102.98,67900.0,81.3571,81.9842,81.3571,81.746,67900.0
2014-08-13 10:00:00,102.91,103.17,102.91,103.03,20500.0,81.6905,81.8969,81.6905,81.7857,20500.0
2014-08-13 10:30:00,103.04,103.06,102.85,102.94,22600.0,81.7937,81.8095,81.6428,81.7143,22600.0
2014-08-13 11:00:00,102.97,103.37,102.95,103.3,106900.0,81.7381,82.0556,81.7222,82.0001,106900.0
2014-08-13 11:30:00,103.31,103.31,103.08,103.08,37100.0,82.008,82.008,81.8254,81.8254,37100.0
2014-08-13 12:00:00,103.07,103.14,103.01,103.13,33900.0,81.8175,81.873,81.7699,81.8651,33900.0
2014-08-13 12:30:00,103.1,103.13,102.95,103.08,15000.0,81.8413,81.8651,81.7222,81.8254,15000.0
2014-08-13 13:00:00,103.1,103.15,103.05,103.09,25900.0,81.8413,81.881,81.8016,81.8334,25900.0
2014-08-13 13:30:00,103.08,103.14,103.01,103.1,111000.0,81.8254,81.873,81.7699,81.8413,111000.0
2014-08-13 14:00:00,103.11,103.14,103.0,103.05,39500.0,81.8492,81.873,81.7619,81.8016,39500.0
2014-08-13 14:30:00,103.04,103.21,103.02,103.14,40100.0,81.7937,81.9286,81.7778,81.873,40100.0
2014-08-13 15:00:00,103.14,103.28,103.11,103.18,64800.0,81.873,81.9842,81.8492,81.9048,64800.0
2014-08-13 15:30:00,103.18,103.24,103.1,103.22,141900.0,81.9048,81.9524,81.8413,81.9366,141900.0
2014-08-14 09:30:00,103.29,103.73,103.29,103.62,127500.0,81.9921,82.3414,81.9921,82.2541,127500.0
2014-08-14 10:00:00,103.68,103.7,103.2,103.27,55000.0,82.3017,82.3176,81.9207,81.9762,55000.0
2014-08-14 10:30:00,103.26,103.55,103.26,103.29,73600.0,81.9683,82.1985,81.9683,81.9921,73600.0
2014-08-14 11:00:00,103.31,103.33,103.22,103.27,29800.0,82.008,82.0239,81.9366,81.9762,29800.0
2014-08-14 11:30:00,103.29,103.31,103.22,103.29,20900.0,81.9921,82.008,81.9366,81.9921,20900.0
2014-08-14 12:00:00,103.3,103.62,103.3,103.52,23000.0,82.0001,82.2541,82.0001,82.1747,23000.0
2014-08-14 12:30:00,103.54,103.73,103.52,103.71,30600.0,82.1906,82.3414,82.1747,82.3255,30600.0
2014-08-14 13:00:00,103.71,103.85,103.65,103.69,35400.0,82.3255,82.4366,82.2779,82.3096,35400.0
2014-08-14 13:30:00,103.7,103.7,103.54,103.63,27800.0,82.3176,82.3176,82.1906,82.262,27800.0
2014-08-14 14:00:00,103.64,103.81,103.6,103.77,37000.0,82.27,82.4049,82.2382,82.3731,37000.0
2014-08-14 14:30:00,103.77,103.88,103.77,103.81,51000.0,82.3731,82.4605,82.3731,82.4049,51000.0
2014-08-14 15:00:00,103.82,104.0,103.82,103.93,66100.0,82.4128,82.5557,82.4128,82.5002,66100.0
2014-08-14 15:30:00,103.94,104.08,103.91,103.98,145900.0,82.5081,82.6192,82.4843,82.5398,145900.0
2014-08-15 09:30:00,104.45,104.53,103.98,104.19,133300.0,82.9129,82.9764,82.5398,82.7065,133300.0
2014-08-15 10:00:00,104.22,104.27,104.04,104.15,30800.0,82.7304,82.77,82.5875,82.6748,30800.0
2014-08-15 10:30:00,104.14,104.21,103.58,103.83,213900.0,82.6669,82.7224,82.2223,82.4208,213900.0
2014-08-15 11:00:00,103.83,104.03,103.53,103.84,63400.0,82.4208,82.5795,82.1826,82.4287,63400.0
2014-08-15 11:30:00,103.85,103.98,103.53,103.69,47400.0,82.4366,82.5398,82.1826,82.3096,47400.0
2014-08-15 12:00:00,103.65,104.08,103.56,104.07,46300.0,82.2779,82.6192,82.2064,82.6113,46300.0
2014-08-15 12:30:00,104.05,104.19,103.91,103.97,38800.0,82.5954,82.7065,82.4843,82.5319,38800.0
2014-08-15 13:00:00,103.96,104.05,103.82,103.96,26200.0,82.524,82.5954,82.4128,82.524,26200.0
2014-08-15 13:30:00,103.96,104.04,103.83,103.88,34800.0,82.524,82.5875,82.4208,82.4605,34800.0
2014-08-15 14:00:00,103.86,104.29,103.86,104.26,37800.0,82.4446,82.7859,82.4446,82.7621,37800.0
2014-08-15 14:30:00,104.26,104.31,104.11,104.15,39900.0,82.7621,82.8018,82.643,82.6748,39900.0
2014-08-15 15:00:00,104.18,104.24,104.12,104.19,61900.0,82.6986,82.7462,82.651,82.7065,61900.0
2014-08-15 15:30:00,104.19,104.68,104.18,104.51,181600.0,82.7065,83.0955,82.6986,82.9606,181600.0
2014-08-18 09:30:00,105.45,105.97,105.01,105.94,106500.0,83.7067,84.1195,83.3575,84.0957,106500.0
2014-08-18 10:00:00,105.98,105.98,105.64,105.79,70400.0,84.1275,84.1275,83.8576,83.9766,70400.0
2014-08-18 10:30:00,105.76,105.99,105.7,105.84,117900.0,83.9528,84.1354,83.9052,84.0163,117900.0
2014-08-18 11:00:00,105.82,105.83,105.44,105.52,102700.0,84.0004,84.0084,83.6988,83.7623,102700.0
2014-08-18 11:30:00,105.54,105.61,105.32,105.61,121300.0,83.7782,83.8337,83.6035,83.8337,121300.0
2014-08-18 12:00:00,105.62,105.84,105.49,105.76,46400.0,83.8417,84.0163,83.7385,83.9528,46400.0
2014-08-18 12:30:00,105.75,105.9,105.71,105.76,39300.0,83.9449,84.064,83.9131,83.9528,39300.0
2014-08-18 13:00:00,105.73,105.9,105.7,105.78,29500.0,83.929,84.064,83.9052,83.9687,29500.0
2014-08-18 13:30:00,105.76,105.83,105.71,105.82,27000.0,83.9528,84.0084,83.9131,84.0004,27000.0
2014-08-18 14:00:00,105.82,105.95,105.81,105.93,46200.0,84.0004,84.1036,83.9925,84.0878,46200.0
2014-08-18 14:30:00,105.94,106.01,105.85,106.01,66000.0,84.0957,84.1513,84.0243,84.1513,66000.0
2014-08-18 15:00:00,106.01,106.05,105.85,105.94,63000.0,84.1513,84.183,84.0243,84.0957,63000.0
2014-08-18 15:30:00,105.94,106.14,105.92,106.04,166500.0,84.0957,84.2545,84.0798,84.1751,166500.0
2014-08-19 09:30:00,106.17,106.59,106.17,106.44,101200.0,84.2783,84.6117,84.2783,84.4926,101200.0
2014-08-19 10:00:00,106.45,106.47,105.88,105.89,63500.0,84.5005,84.5164,84.0481,84.056,63500.0
2014-08-19 10:30:00,105.89,106.0,105.8,106.0,83700.0,84.056,84.1433,83.9846,84.1433,83700.0
2014-08-19 11:00:00,105.98,106.25,105.97,106.24,41800.0,84.1275,84.3418,84.1195,84.3338,41800.0
2014-08-19 11:30:00,106.25,106.32,106.2,106.23,37700.0,84.3418,84.3973,84.3021,84.3259,37700.0
2014-08-19 12:00:00,106.25,106.26,106.14,106.17,41700.0,84.3418,84.3497,84.2545,84.2783,41700.0
2014-08-19 12:30:00,106.16,106.17,106.0,106.01,35200.0,84.2703,84.2783,84.1433,84.1513,35200.0
2014-08-19 13:00:00,106.0,106.13,106.0,106.08,42900.0,84.1433,84.2465,84.1433,84.2068,42900.0
2014-08-19 13:30:00,106.08,106.1,105.9,105.91,31500.0,84.2068,84.2227,84.064,84.0719,31500.0
2014-08-19 14:00:00,105.9,106.04,105.89,106.03,31300.0,84.064,84.1751,84.056,84.1671,31300.0
2014-08-19 14:30:00,106.03,106.07,105.92,105.98,63700.0,84.1671,84.1989,84.0798,84.1275,63700.0
2014-08-19 15:00:00,105.98,106.09,105.94,105.98,64800.0,84.1275,84.2148,84.0957,84.1275,64800.0
2014-08-19 15:30:00,105.98,106.12,105.94,106.08,145100.0,84.1275,84.2386,84.0957,84.2068,145100.0
2014-08-20 09:30:00,106.11,106.92,105.98,106.66,132500.0,84.2306,84.8736,84.1275,84.6672,132500.0
2014-08-20 10:00:00,106.66,106.82,106.32,106.5,177300.0,84.6672,84.7943,84.3973,84.5402,177300.0
2014-08-20 10:30:00,106.49,106.67,106.38,106.43,185100.0,84.5323,84.6752,84.445,84.4847,185100.0
2014-08-20 11:00:00,106.41,106.5,106.3,106.37,79500.0,84.4688,84.5402,84.3815,84.437,79500.0
2014-08-20 11:30:00,106.37,106.44,106.35,106.42,98800.0,84.437,84.4926,84.4212,84.4767,98800.0
2014-08-20 12:00:00,106.42,106.49,106.37,106.4,142800.0,84.4767,84.5323,84.437,84.4609,142800.0
2014-08-20 12:30:00,106.41,106.42,106.29,106.32,58800.0,84.4688,84.4767,84.3735,84.3973,58800.0
2014-08-20 13:00:00,106.32,106.41,106.24,106.33,69300.0,84.3973,84.4688,84.3338,84.4053,69300.0
2014-08-20 13:30:00,106.34,106.38,106.29,106.29,74200.0,84.4132,84.445,84.3735,84.3735,74200.0
2014-08-20 14:00:00,106.32,106.44,106.14,106.35,107100.0,84.3973,84.4926,84.2545,84.4212,107100.0
2014-08-20 14:30:00,106.36,106.42,106.25,106.38,149100.0,84.4291,84.4767,84.3418,84.445,149100.0
2014-08-20 15:00:00,106.38,106.58,106.35,106.42,131700.0,84.445,84.6037,84.4212,84.4767,131700.0
2014-08-20 15:30:00,106.43,106.47,106.29,106.35,360000.0,84.4847,84.5164,84.3735,84.4212,360000.0
2014-08-21 09:30:00,106.57,106.62,105.7,105.92,244100.0,84.5958,84.6355,83.9052,84.0798,244100.0
2014-08-21 10:00:00,105.94,106.0,105.71,105.73,165200.0,84.0957,84.1433,83.9131,83.929,165200.0
2014-08-21 10:30:00,105.74,105.78,105.44,105.5,212300.0,83.9369,83.9687,83.6988,83.7464,212300.0
2014-08-21 11:00:00,105.5,105.69,105.47,105.48,237600.0,83.7464,83.8973,83.7226,83.7306,237600.0
2014-08-21 11:30:00,105.5,105.57,105.37,105.57,92200.0,83.7464,83.802,83.6432,83.802,92200.0
2014-08-21 12:00:00,105.58,105.62,104.87,104.92,276300.0,83.8099,83.8417,83.2463,83.286,276300.0
2014-08-21 12:30:00,104.92,105.15,104.22,105.15,482500.0,83.286,83.4686,82.7304,83.4686,482500.0
2014-08-21 13:00:00,105.14,105.54,105.1,105.17,146000.0,83.4607,83.7782,83.4289,83.4845,146000.0
2014-08-21 13:30:00,105.21,105.22,105.12,105.21,98000.0,83.5162,83.5242,83.4448,83.5162,98000.0
2014-08-21 14:00:00,105.21,105.21,105.06,105.19,81300.0,83.5162,83.5162,83.3972,83.5003,81300.0
2014-08-21 14:30:00,105.2,105.21,105.01,105.06,107000.0,83.5083,83.5162,83.3575,83.3972,107000.0
2014-08-21 15:00:00,105.08,105.26,105.0,105.18,184400.0,83.413,83.5559,83.3495,83.4924,184400.0
2014-08-21 15:30:00,105.19,105.25,105.07,105.16,243700.0,83.5003,83.548,83.4051,83.4765,243700.0
2014-08-22 09:30:00,105.11,105.47,105.04,105.38,83300.0,83.4368,83.7226,83.3813,83.6512,83300.0
2014-08-22 10:00:00,105.42,105.8,105.34,105.52,43000.0,83.6829,83.9846,83.6194,83.7623,43000.0
2014-08-22 10:30:00,105.53,105.69,105.25,105.29,56700.0,83.7702,83.8973,83.548,83.5797,56700.0
2014-08-22 11:00:00,105.27,105.37,105.18,105.32,64400.0,83.5639,83.6432,83.4924,83.6035,64400.0
2014-08-22 11:30:00,105.31,105.61,105.31,105.56,153600.0,83.5956,83.8337,83.5956,83.7941,153600.0
2014-08-22 12:00:00,105.57,105.84,105.54,105.84,26900.0,83.802,84.0163,83.7782,84.0163,26900.0
2014-08-22 12:30:00,105.81,105.84,105.63,105.71,26500.0,83.9925,84.0163,83.8496,83.9131,26500.0
2014-08-22 13:00:00,105.71,105.84,105.7,105.8,22900.0,83.9131,84.0163,83.9052,83.9846,22900.0
2014-08-22 13:30:00,105.82,105.88,105.77,105.79,33400.0,84.0004,84.0481,83.9608,83.9766,33400.0
2014-08-22 14:00:00,105.8,105.83,105.69,105.76,35500.0,83.9846,84.0084,83.8973,83.9528,35500.0
2014-08-22 14:30:00,105.76,105.77,105.63,105.73,121200.0,83.9528,83.9608,83.8496,83.929,121200.0
2014-08-22 15:00:00,105.73,105.84,105.65,105.68,125400.0,83.929,84.0163,83.8655,83.8893,125400.0
2014-08-22 15:30:00,105.68,105.68,105.43,105.48,99400.0,83.8893,83.8893,83.6909,83.7306,99400.0
2014-08-25 09:30:00,105.95,106.08,105.41,105.79,56400.0,84.1036,84.2068,83.675,83.9766,56400.0
2014-08-25 10:00:00,105.75,105.9,105.65,105.71,39900.0,83.9449,84.064,83.8655,83.9131,39900.0
2014-08-25 10:30:00,105.68,105.91,105.67,105.89,20400.0,83.8893,84.0719,83.8814,84.056,20400.0
2014-08-25 11:00:00,105.9,105.98,105.72,105.83,20800.0,84.064,84.1275,83.9211,84.0084,20800.0
2014-08-25 11:30:00,105.81,105.81,105.6,105.65,30400.0,83.9925,83.9925,83.8258,83.8655,30400.0
2014-08-25 12:00:00,105.63,105.63,105.48,105.48,16300.0,83.8496,83.8496,83.7306,83.7306,16300.0
2014-08-25 12:30:00,105.46,105.58,105.38,105.49,16300.0,83.7147,83.8099,83.6512,83.7385,16300.0
2014-08-25 13:00:00,105.47,105.48,105.42,105.47,11600.0,83.7226,83.7306,83.6829,83.7226,11600.0
2014-08-25 13:30:00,105.48,105.6,105.42,105.52,30500.0,83.7306,83.8258,83.6829,83.7623,30500.0
2014-08-25 14:00:00,105.54,105.58,105.45,105.45,21800.0,83.7782,83.8099,83.7067,83.7067,21800.0
2014-08-25 14:30:00,105.44,105.55,105.39,105.54,19000.0,83.6988,83.7861,83.6591,83.7782,19000.0
2014-08-25 15:00:00,105.53,105.57,105.4,105.43,28200.0,83.7702,83.802,83.667,83.6909,28200.0
2014-08-25 15:30:00,105.43,105.58,105.41,105.56,89400.0,83.6909,83.8099,83.675,83.7941,89400.0
2014-08-26 09:30:00,105.88,106.06,105.6,106.01,64700.0,84.0481,84.191,83.8258,84.1513,64700.0
2014-08-26 10:00:00,106.0,106.03,105.52,105.63,74400.0,84.1433,84.1671,83.7623,83.8496,74400.0
2014-08-26 10:30:00,105.65,105.79,105.59,105.75,55700.0,83.8655,83.9766,83.8179,83.9449,55700.0
2014-08-26 11:00:00,105.76,105.99,105.74,105.99,71200.0,83.9528,84.1354,83.9369,84.1354,71200.0
2014-08-26 11:30:00,105.99,105.99,105.81,105.84,49100.0,84.1354,84.1354,83.9925,84.0163,49100.0
2014-08-26 12:00:00,105.83,105.96,105.8,105.86,51700.0,84.0084,84.1116,83.9846,84.0322,51700.0
2014-08-26 12:30:00,105.85,105.93,105.76,105.79,31600.0,84.0243,84.0878,83.9528,83.9766,31600.0
2014-08-26 13:00:00,105.79,105.83,105.69,105.75,31000.0,83.9766,84.0084,83.8973,83.9449,31000.0
2014-08-26 13:30:00,105.74,105.9,105.74,105.87,45200.0,83.9369,84.064,83.9369,84.0401,45200.0
2014-08-26 14:00:00,105.87,105.92,105.81,105.83,26300.0,84.0401,84.0798,83.9925,84.0084,26300.0
2014-08-26 14:30:00,105.82,105.82,105.63,105.69,38300.0,84.0004,84.0004,83.8496,83.8973,38300.0
2014-08-26 15:00:00,105.68,105.72,105.59,105.61,52400.0,83.8893,83.9211,83.8179,83.8337,52400.0
2014-08-26 15:30:00,105.61,105.65,105.51,105.54,109600.0,83.8337,83.8655,83.7544,83.7782,109600.0
2014-08-27 09:30:00,106.14,106.81,106.0,106.65,136200.0,84.2545,84.7863,84.1433,84.6593,136200.0
2014-08-27 10:00:00,106.64,106.71,106.43,106.55,86000.0,84.6514,84.7069,84.4847,84.5799,86000.0
2014-08-27 10:30:00,106.54,106.74,106.4,106.64,64400.0,84.572,84.7307,84.4609,84.6514,64400.0
2014-08-27 11:00:00,106.64,106.84,106.63,106.67,52400.0,84.6514,84.8101,84.6434,84.6752,52400.0
2014-08-27 11:30:00,106.66,106.74,106.53,106.74,42500.0,84.6672,84.7307,84.564,84.7307,42500.0
2014-08-27 12:00:00,106.75,106.93,106.4,106.81,75200.0,84.7387,84.8816,84.4609,84.7863,75200.0
2014-08-27 12:30:00,106.8,106.85,106.68,106.79,28700.0,84.7784,84.8181,84.6831,84.7704,28700.0
2014-08-27 13:00:00,106.79,106.89,106.76,106.76,35100.0,84.7704,84.8498,84.7466,84.7466,35100.0
2014-08-27 13:30:00,106.75,106.83,106.66,106.67,40200.0,84.7387,84.8022,84.6672,84.6752,40200.0
2014-08-27 14:00:00,106.66,106.8,106.62,106.79,38200.0,84.6672,84.7784,84.6355,84.7704,38200.0
2014-08-27 14:30:00,106.79,106.84,106.68,106.73,63000.0,84.7704,84.8101,84.6831,84.7228,63000.0
2014-08-27 15:00:00,106.73,106.78,106.58,106.75,82300.0,84.7228,84.7625,84.6037,84.7387,82300.0
2014-08-27 15:30:00,106.74,106.92,106.72,106.82,166900.0,84.7307,84.8736,84.7149,84.7943,166900.0
2014-08-28 09:30:00,106.33,106.54,106.11,106.43,59700.0,84.4053,84.572,84.2306,84.4847,59700.0
2014-08-28 10:00:00,106.41,106.49,106.13,106.23,51300.0,84.4688,84.5323,84.2465,84.3259,51300.0
2014-08-28 10:30:00,106.27,106.42,106.25,106.36,25500.0,84.3577,84.4767,84.3418,84.4291,25500.0
2014-08-28 11:00:00,106.36,106.4,106.19,106.28,32100.0,84.4291,84.4609,84.2942,84.3656,32100.0
2014-08-28 11:30:00,106.28,106.37,106.19,106.28,21300.0,84.3656,84.437,84.2942,84.3656,21300.0
2014-08-28 12:00:00,106.28,106.54,106.25,106.49,27800.0,84.3656,84.572,84.3418,84.5323,27800.0
2014-08-28 12:30:00,106.5,106.54,106.42,106.54,22300.0,84.5402,84.572,84.4767,84.572,22300.0
2014-08-28 13:00:00,106.53,106.66,106.51,106.66,40100.0,84.564,84.6672,84.5482,84.6672,40100.0
2014-08-28 13:30:00,106.65,106.77,106.65,106.74,57400.0,84.6593,84.7546,84.6593,84.7307,57400.0
2014-08-28 14:00:00,106.74,106.76,106.63,106.63,43000.0,84.7307,84.7466,84.6434,84.6434,43000.0
2014-08-28 14:30:00,106.64,106.71,106.57,106.58,40600.0,84.6514,84.7069,84.5958,84.6037,40600.0
2014-08-28 15:00:00,106.57,106.61,106.42,106.52,64400.0,84.5958,84.6276,84.4767,84.5561,64400.0
2014-08-28 15:30:00,106.51,106.61,106.47,106.59,109100.0,84.5482,84.6276,84.5164,84.6117,109100.0
2014-08-29 09:30:00,106.8,107.0,106.56,106.61,66700.0,84.7784,84.9371,84.5879,84.6276,66700.0
2014-08-29 10:00:00,106.64,106.66,106.29,106.47,22100.0,84.6514,84.6672,84.3735,84.5164,22100.0
2014-08-29 10:30:00,106.46,106.79,106.43,106.77,17400.0,84.5085,84.7704,84.4847,84.7546,17400.0
2014-08-29 11:00:00,106.76,106.85,106.67,106.73,15700.0,84.7466,84.8181,84.6752,84.7228,15700.0
2014-08-29 11:30:00,106.73,106.84,106.64,106.68,20700.0,84.7228,84.8101,84.6514,84.6831,20700.0
2014-08-29 12:00:00,106.67,106.79,106.67,106.76,13200.0,84.6752,84.7704,84.6752,84.7466,13200.0
2014-08-29 12:30:00,106.73,106.8,106.67,106.8,13100.0,84.7228,84.7784,84.6752,84.7784,13100.0
2014-08-29 13:00:00,106.78,106.82,106.71,106.75,12600.0,84.7625,84.7943,84.7069,84.7387,12600.0
2014-08-29 13:30:00,106.7,106.78,106.67,106.72,10500.0,84.699,84.7625,84.6752,84.7149,10500.0
2014-08-29 14:00:00,106.73,106.76,106.68,106.73,13600.0,84.7228,84.7466,84.6831,84.7228,13600.0
2014-08-29 14:30:00,106.73,106.91,106.68,106.9,55000.0,84.7228,84.8657,84.6831,84.8578,55000.0
2014-08-29 15:00:00,106.89,107.0,106.77,106.98,35100.0,84.8498,84.9371,84.7546,84.9213,35100.0
2014-08-29 15:30:00,106.98,107.0,106.88,106.99,120100.0,84.9213,84.9371,84.8419,84.9292,120100.0
2014-09-02 09:30:00,107.0,107.11,106.82,107.0,170400.0,84.9371,85.0245,84.7943,84.9371,170400.0
2014-09-02 10:00:00,107.0,107.4,106.91,107.4,99000.0,84.9371,85.2547,84.8657,85.2547,99000.0
2014-09-02 10:30:00,107.39,107.87,107.34,107.65,99000.0,85.2467,85.6277,85.207,85.4531,99000.0
2014-09-02 11:00:00,107.64,107.68,107.44,107.45,65200.0,85.4452,85.4769,85.2864,85.2943,65200.0
2014-09-02 11:30:00,107.49,107.58,107.05,107.09,33100.0,85.3261,85.3975,84.9768,85.0086,33100.0
2014-09-02 12:00:00,107.09,107.2,107.02,107.2,41600.0,85.0086,85.0959,84.953,85.0959,41600.0
2014-09-02 12:30:00,107.21,107.21,106.88,106.91,42700.0,85.1038,85.1038,84.8419,84.8657,42700.0
2014-09-02 13:00:00,106.92,106.96,106.64,106.73,48400.0,84.8736,84.9054,84.6514,84.7228,48400.0
2014-09-02 13:30:00,106.73,106.82,106.64,106.8,61800.0,84.7228,84.7943,84.6514,84.7784,61800.0
2014-09-02 14:00:00,106.81,106.99,106.79,106.99,39300.0,84.7863,84.9292,84.7704,84.9292,39300.0
2014-09-02 14:30:00,106.99,107.06,106.93,107.03,67700.0,84.9292,84.9848,84.8816,84.9609,67700.0
2014-09-02 15:00:00,107.04,107.06,106.89,106.96,76000.0,84.9689,84.9848,84.8498,84.9054,76000.0
2014-09-02 15:30:00,106.96,107.08,106.82,106.99,190000.0,84.9054,85.0006,84.7943,84.9292,190000.0
2014-09-03 09:30:00,107.34,108.08,107.34,108.02,133500.0,85.207,85.7944,85.207,85.7468,133500.0
2014-09-03 10:00:00,108.03,108.4,108.0,108.29,96900.0,85.7548,86.0485,85.7309,85.9611,96900.0
2014-09-03 10:30:00,108.29,108.46,108.25,108.45,73700.0,85.9611,86.0961,85.9294,86.0882,73700.0
2014-09-03 11:00:00,108.46,108.49,108.29,108.31,84500.0,86.0961,86.1199,85.9611,85.977,84500.0
2014-09-03 11:30:00,108.3,108.38,107.92,107.92,45200.0,85.9691,86.0326,85.6674,85.6674,45200.0
2014-09-03 12:00:00,107.89,108.07,107.8,108.02,47200.0,85.6436,85.7865,85.5722,85.7468,47200.0
2014-09-03 12:30:00,108.03,108.24,108.01,108.13,49900.0,85.7548,85.9215,85.7389,85.8341,49900.0
2014-09-03 13:00:00,108.1,108.17,107.95,108.15,46000.0,85.8103,85.8659,85.6913,85.85,46000.0
2014-09-03 13:30:00,108.16,108.2,108.02,108.18,43600.0,85.8579,85.8897,85.7468,85.8738,43600.0
2014-09-03 14:00:00,108.19,108.21,108.02,108.03,43200.0,85.8818,85.8976,85.7468,85.7548,43200.0
2014-09-03 14:30:00,108.07,108.16,107.99,108.07,87200.0,85.7865,85.8579,85.723,85.7865,87200.0
2014-09-03 15:00:00,108.06,108.12,107.94,108.04,55700.0,85.7786,85.8262,85.6833,85.7627,55700.0
2014-09-03 15:30:00,108.03,108.05,107.85,107.98,186000.0,85.7548,85.7706,85.6119,85.7151,186000.0
2014-09-04 09:30:00,106.6,108.82,106.6,108.79,87600.0,84.6196,86.3819,84.6196,86.358,87600.0
2014-09-04 10:00:00,108.8,109.06,108.74,109.03,84100.0,86.366,86.5724,86.3184,86.5486,84100.0
2014-09-04 10:30:00,109.02,109.19,108.82,108.85,78900.0,86.5406,86.6756,86.3819,86.4057,78900.0
2014-09-04 11:00:00,108.86,109.02,108.8,108.83,53900.0,86.4136,86.5406,86.366,86.3898,53900.0
2014-09-04 11:30:00,108.82,109.18,108.8,109.11,77800.0,86.3819,86.6676,86.366,86.6121,77800.0
2014-09-04 12:00:00,109.12,109.22,109.02,109.05,61700.0,86.62,86.6994,86.5406,86.5644,61700.0
2014-09-04 12:30:00,109.04,109.16,108.95,109.0,41800.0,86.5565,86.6518,86.4851,86.5247,41800.0
2014-09-04 13:00:00,108.99,109.15,108.91,109.09,73800.0,86.5168,86.6438,86.4533,86.5962,73800.0
2014-09-04 13:30:00,109.1,109.18,108.81,108.81,57300.0,86.6041,86.6676,86.3739,86.3739,57300.0
2014-09-04 14:00:00,108.8,108.89,108.72,108.77,59100.0,86.366,86.4374,86.3025,86.3422,59100.0
2014-09-04 14:30:00,108.77,108.85,108.69,108.72,154300.0,86.3422,86.4057,86.2787,86.3025,154300.0
2014-09-04 15:00:00,108.72,108.75,108.3,108.66,203500.0,86.3025,86.3263,85.9691,86.2549,203500.0
2014-09-04 15:30:00,108.67,108.74,108.48,108.56,306500.0,86.2628,86.3184,86.112,86.1755,306500.0
2014-09-05 09:30:00,108.67,108.93,108.3,108.87,98000.0,86.2628,86.4692,85.9691,86.4216,98000.0
2014-09-05 10:00:00,108.89,109.0,108.74,108.75,175800.0,86.4374,86.5247,86.3184,86.3263,175800.0
2014-09-05 10:30:00,108.74,108.75,108.5,108.63,504200.0,86.3184,86.3263,86.1278,86.231,504200.0
2014-09-05 11:00:00,108.66,109.16,108.66,108.9,62900.0,86.2549,86.6518,86.2549,86.4454,62900.0
2014-09-05 11:30:00,108.9,109.12,108.85,109.01,69500.0,86.4454,86.62,86.4057,86.5327,69500.0
2014-09-05 12:00:00,109.03,109.26,108.99,109.26,115600.0,86.5486,86.7311,86.5168,86.7311,115600.0
2014-09-05 12:30:00,109.28,109.51,109.28,109.46,82000.0,86.747,86.9296,86.747,86.8899,82000.0
2014-09-05 13:00:00,109.49,109.5,109.28,109.33,37700.0,86.9137,86.9216,86.747,86.7867,37700.0
2014-09-05 13:30:00,109.31,109.32,109.18,109.23,25100.0,86.7708,86.7788,86.6676,86.7073,25100.0
2014-09-05 14:00:00,109.24,109.46,109.22,109.43,42900.0,86.7153,86.8899,86.6994,86.8661,42900.0
2014-09-05 14:30:00,109.45,109.52,109.4,109.41,57700.0,86.882,86.9375,86.8423,86.8502,57700.0
2014-09-05 15:00:00,109.41,109.52,109.38,109.39,52100.0,86.8502,86.9375,86.8264,86.8343,52100.0
2014-09-05 15:30:00,109.39,109.61,109.38,109.51,148300.0,86.8343,87.009,86.8264,86.9296,148300.0
2014-09-08 09:30:00,109.41,109.7,108.55,108.58,158200.0,86.8502,87.0804,86.1675,86.1913,158200.0
2014-09-08 10:00:00,108.6,108.94,108.6,108.76,83100.0,86.2072,86.4771,86.2072,86.3342,83100.0
2014-09-08 10:30:00,108.76,108.78,108.36,108.66,140400.0,86.3342,86.3501,86.0167,86.2549,140400.0
2014-09-08 11:00:00,108.65,109.08,108.54,108.69,129500.0,86.2469,86.5882,86.1596,86.2787,129500.0
2014-09-08 11:30:00,108.69,108.77,108.5,108.52,56800.0,86.2787,86.3422,86.1278,86.1437,56800.0
2014-09-08 12:00:00,108.51,108.63,108.47,108.54,41800.0,86.1358,86.231,86.104,86.1596,41800.0
2014-09-08 12:30:00,108.53,108.59,108.42,108.54,34800.0,86.1517,86.1993,86.0643,86.1596,34800.0
2014-09-08 13:00:00,108.55,108.63,108.22,108.22,46200.0,86.1675,86.231,85.9056,85.9056,46200.0
2014-09-08 13:30:00,108.22,108.41,108.17,108.27,40100.0,85.9056,86.0564,85.8659,85.9453,40100.0
2014-09-08 14:00:00,108.27,108.36,108.25,108.34,54300.0,85.9453,86.0167,85.9294,86.0008,54300.0
2014-09-08 14:30:00,108.35,108.48,108.35,108.43,70400.0,86.0088,86.112,86.0088,86.0723,70400.0
2014-09-08 15:00:00,108.44,108.65,108.44,108.65,77400.0,86.0802,86.2469,86.0802,86.2469,77400.0
2014-09-08 15:30:00,108.66,108.8,108.61,108.62,139700.0,86.2549,86.366,86.2152,86.2231,139700.0
2014-09-09 09:30:00,108.64,108.64,108.12,108.3,50300.0,86.239,86.239,85.8262,85.9691,50300.0
2014-09-09 10:00:00,108.31,108.48,108.16,108.47,51700.0,85.977,86.112,85.8579,86.104,51700.0
2014-09-09 10:30:00,108.51,108.69,108.39,108.69,63200.0,86.1358,86.2787,86.0405,86.2787,63200.0
2014-09-09 11:00:00,108.69,108.99,108.65,108.98,72600.0,86.2787,86.5168,86.2469,86.5089,72600.0
2014-09-09 11:30:00,108.97,109.06,108.87,109.04,58100.0,86.5009,86.5724,86.4216,86.5565,58100.0
2014-09-09 12:00:00,109.04,109.2,108.9,109.11,64900.0,86.5565,86.6835,86.4454,86.6121,64900.0
2014-09-09 12:30:00,109.11,109.11,108.79,108.92,30300.0,86.6121,86.6121,86.358,86.4612,30300.0
2014-09-09 13:00:00,108.91,108.93,108.77,108.84,47900.0,86.4533,86.4692,86.3422,86.3977,47900.0
2014-09-09 13:30:00,108.84,109.15,108.84,109.12,34200.0,86.3977,86.6438,86.3977,86.62,34200.0
2014-09-09 14:00:00,109.14,109.19,108.95,109.04,79200.0,86.6359,86.6756,86.4851,86.5565,79200.0
2014-09-09 14:30:00,109.02,109.18,108.94,109.16,91100.0,86.5406,86.6676,86.4771,86.6518,91100.0
2014-09-09 15:00:00,109.13,109.13,108.66,108.79,128600.0,86.6279,86.6279,86.2549,86.358,128600.0
2014-09-09 15:30:00,108.79,108.91,108.79,108.8,195900.0,86.358,86.4533,86.358,86.366,195900.0
2014-09-10 09:30:00,108.87,109.13,108.07,108.07,97000.0,86.4216,86.6279,85.7865,85.7865,97000.0
2014-09-10 10:00:00,108.05,108.07,107.75,107.97,117300.0,85.7706,85.7865,85.5325,85.7071,117300.0
2014-09-10 10:30:00,107.95,108.14,107.79,107.86,73700.0,85.6913,85.8421,85.5642,85.6198,73700.0
2014-09-10 11:00:00,107.84,108.04,107.84,107.99,103100.0,85.6039,85.7627,85.6039,85.723,103100.0
2014-09-10 11:30:00,108.0,108.19,107.91,108.12,89500.0,85.7309,85.8818,85.6595,85.8262,89500.0
2014-09-10 12:00:00,108.12,108.12,107.93,107.96,168500.0,85.8262,85.8262,85.6754,85.6992,168500.0
2014-09-10 12:30:00,107.98,108.03,107.88,107.89,57500.0,85.7151,85.7548,85.6357,85.6436,57500.0
2014-09-10 13:00:00,107.9,108.24,107.9,108.23,55900.0,85.6516,85.9215,85.6516,85.9135,55900.0
2014-09-10 13:30:00,108.25,108.32,108.09,108.09,35400.0,85.9294,85.985,85.8024,85.8024,35400.0
2014-09-10 14:00:00,108.1,108.21,108.01,108.06,35000.0,85.8103,85.8976,85.7389,85.7786,35000.0
2014-09-10 14:30:00,108.06,108.19,108.0,108.11,40300.0,85.7786,85.8818,85.7309,85.8183,40300.0
2014-09-10 15:00:00,108.14,108.43,108.12,108.13,86800.0,85.8421,86.0723,85.8262,85.8341,86800.0
2014-09-10 15:30:00,108.13,108.14,107.95,108.0,217000.0,85.8341,85.8421,85.6913,85.7309,217000.0
2014-09-11 09:30:00,107.7,107.97,107.54,107.78,50100.0,85.4928,85.7071,85.3658,85.5563,50100.0
2014-09-11 10:00:00,107.78,107.89,107.7,107.82,45100.0,85.5563,85.6436,85.4928,85.5881,45100.0
2014-09-11 10:30:00,107.79,107.9,107.67,107.87,67400.0,85.5642,85.6516,85.469,85.6277,67400.0
2014-09-11 11:00:00,107.87,108.24,107.86,108.16,33400.0,85.6277,85.9215,85.6198,85.8579,33400.0
2014-09-11 11:30:00,108.18,108.31,108.12,108.19,78900.0,85.8738,85.977,85.8262,85.8818,78900.0
2014-09-11 12:00:00,108.18,108.48,108.05,108.48,49300.0,85.8738,86.112,85.7706,86.112,49300.0
2014-09-11 12:30:00,108.48,108.48,108.26,108.35,28000.0,86.112,86.112,85.9373,86.0088,28000.0
2014-09-11 13:00:00,108.34,108.42,108.03,108.12,40400.0,86.0008,86.0643,85.7548,85.8262,40400.0
2014-09-11 13:30:00,108.11,108.34,108.11,108.34,31700.0,85.8183,86.0008,85.8183,86.0008,31700.0
2014-09-11 14:00:00,108.32,108.58,108.31,108.55,32300.0,85.985,86.1913,85.977,86.1675,32300.0
2014-09-11 14:30:00,108.57,108.65,108.46,108.59,43000.0,86.1834,86.2469,86.0961,86.1993,43000.0
2014-09-11 15:00:00,108.59,108.61,108.47,108.55,48800.0,86.1993,86.2152,86.104,86.1675,48800.0
2014-09-11 15:30:00,108.56,108.65,108.5,108.63,105300.0,86.1755,86.2469,86.1278,86.231,105300.0
2014-09-12 09:30:00,108.74,108.92,108.41,108.52,74100.0,86.3184,86.4612,86.0564,86.1437,74100.0
2014-09-12 10:00:00,108.47,108.79,108.34,108.57,20900.0,86.104,86.358,86.0008,86.1834,20900.0
2014-09-12 10:30:00,108.55,108.59,108.26,108.38,47400.0,86.1675,86.1993,85.9373,86.0326,47400.0
2014-09-12 11:00:00,108.36,108.41,108.24,108.31,52300.0,86.0167,86.0564,85.9215,85.977,52300.0
2014-09-12 11:30:00,108.28,108.52,108.21,108.41,21300.0,85.9532,86.1437,85.8976,86.0564,21300.0
2014-09-12 12:00:00,108.4,108.41,108.08,108.12,50500.0,86.0485,86.0564,85.7944,85.8262,50500.0
2014-09-12 12:30:00,108.13,108.14,107.96,108.01,37900.0,85.8341,85.8421,85.6992,85.7389,37900.0
2014-09-12 13:00:00,108.02,108.07,107.83,107.97,28500.0,85.7468,85.7865,85.596,85.7071,28500.0
2014-09-12 13:30:00,107.98,108.0,107.8,107.83,27500.0,85.7151,85.7309,85.5722,85.596,27500.0
2014-09-12 14:00:00,107.84,107.87,107.62,107.68,42400.0,85.6039,85.6277,85.4293,85.4769,42400.0
2014-09-12 14:30:00,107.67,107.74,107.56,107.62,35000.0,85.469,85.5246,85.3817,85.4293,35000.0
2014-09-12 15:00:00,107.6,108.0,107.56,107.95,41000.0,85.4134,85.7309,85.3817,85.6913,41000.0
2014-09-12 15:30:00,107.95,108.0,107.81,107.89,116200.0,85.6913,85.7309,85.5801,85.6436,116200.0
2014-09-15 09:30:00,108.07,108.07,107.32,107.46,84000.0,85.7865,85.7865,85.1912,85.3023,84000.0
2014-09-15 10:00:00,107.42,107.69,107.34,107.67,87600.0,85.2705,85.4849,85.207,85.469,87600.0
2014-09-15 10:30:00,107.68,107.8,107.63,107.77,44000.0,85.4769,85.5722,85.4372,85.5484,44000.0
2014-09-15 11:00:00,107.77,107.89,107.66,107.68,76900.0,85.5484,85.6436,85.461,85.4769,76900.0
2014-09-15 11:30:00,107.68,107.8,107.63,107.74,34400.0,85.4769,85.5722,85.4372,85.5246,34400.0
2014-09-15 12:00:00,107.75,107.9,107.7,107.82,23400.0,85.5325,85.6516,85.4928,85.5881,23400.0
2014-09-15 12:30:00,107.83,107.94,107.72,107.94,33700.0,85.596,85.6833,85.5087,85.6833,33700.0
2014-09-15 13:00:00,107.94,108.13,107.91,107.98,37000.0,85.6833,85.8341,85.6595,85.7151,37000.0
2014-09-15 13:30:00,108.02,108.09,107.93,108.0,19600.0,85.7468,85.8024,85.6754,85.7309,19600.0
2014-09-15 14:00:00,107.99,108.28,107.98,108.28,37900.0,85.723,85.9532,85.7151,85.9532,37900.0
2014-09-15 14:30:00,108.29,108.39,108.11,108.14,40500.0,85.9611,86.0405,85.8183,85.8421,40500.0
2014-09-15 15:00:00,108.13,108.19,108.05,108.1,49800.0,85.8341,85.8818,85.7706,85.8103,49800.0
2014-09-15 15:30:00,108.09,108.17,108.05,108.16,80600.0,85.8024,85.8659,85.7706,85.8579,80600.0
2014-09-16 09:30:00,108.13,108.3,107.7,108.29,81600.0,85.8341,85.9691,85.4928,85.9611,81600.0
2014-09-16 10:00:00,108.29,108.29,107.78,107.79,69300.0,85.9611,85.9611,85.5563,85.5642,69300.0
2014-09-16 10:30:00,107.81,107.91,107.66,107.68,57900.0,85.5801,85.6595,85.461,85.4769,57900.0
2014-09-16 11:00:00,107.68,108.03,107.54,108.0,68100.0,85.4769,85.7548,85.3658,85.7309,68100.0
2014-09-16 11:30:00,108.02,108.07,107.86,107.98,162300.0,85.7468,85.7865,85.6198,85.7151,162300.0
2014-09-16 12:00:00,107.98,108.14,107.98,108.14,62000.0,85.7151,85.8421,85.7151,85.8421,62000.0
2014-09-16 12:30:00,108.12,108.31,108.12,108.21,45200.0,85.8262,85.977,85.8262,85.8976,45200.0
2014-09-16 13:00:00,108.21,108.31,108.17,108.18,48900.0,85.8976,85.977,85.8659,85.8738,48900.0
2014-09-16 13:30:00,108.18,108.56,108.18,108.36,269000.0,85.8738,86.1755,85.8738,86.0167,269000.0
2014-09-16 14:00:00,108.36,108.87,108.36,108.84,93100.0,86.0167,86.4216,86.0167,86.3977,93100.0
2014-09-16 14:30:00,108.84,109.1,108.84,109.09,85200.0,86.3977,86.6041,86.3977,86.5962,85200.0
2014-09-16 15:00:00,109.1,109.23,109.03,109.15,80800.0,86.6041,86.7073,86.5486,86.6438,80800.0
2014-09-16 15:30:00,109.15,109.26,109.11,109.19,139300.0,86.6438,86.7311,86.6121,86.6756,139300.0
2014-09-17 09:30:00,109.47,111.22,109.47,111.19,249000.0,86.8978,88.287,86.8978,88.2632,249000.0
2014-09-17 10:00:00,111.2,111.24,110.91,111.11,120400.0,88.2711,88.3029,88.0409,88.1997,120400.0
2014-09-17 10:30:00,111.09,111.28,110.99,111.22,108000.0,88.1838,88.3346,88.1044,88.287,108000.0
2014-09-17 11:00:00,111.2,111.4,111.05,111.11,113700.0,88.2711,88.4299,88.152,88.1997,113700.0
2014-09-17 11:30:00,111.07,111.37,110.94,111.18,152600.0,88.1679,88.4061,88.0647,88.2552,152600.0
2014-09-17 12:00:00,111.19,111.26,111.04,111.13,94300.0,88.2632,88.3187,88.1441,88.2156,94300.0
2014-09-17 12:30:00,111.15,111.54,111.13,111.5,100500.0,88.2314,88.541,88.2156,88.5093,100500.0
2014-09-17 13:00:00,111.5,111.8,111.29,111.4,235800.0,88.5093,88.7474,88.3426,88.4299,235800.0
2014-09-17 13:30:00,111.41,111.62,111.38,111.62,76400.0,88.4378,88.6045,88.414,88.6045,76400.0
2014-09-17 14:00:00,111.61,111.98,111.26,111.83,209100.0,88.5966,88.8903,88.3187,88.7712,209100.0
2014-09-17 14:30:00,111.83,112.25,111.69,112.12,261200.0,88.7712,89.1046,88.6601,89.0014,261200.0
2014-09-17 15:00:00,112.1,112.58,111.94,112.25,399700.0,88.9855,89.3666,88.8585,89.1046,399700.0
2014-09-17 15:30:00,112.24,112.26,111.67,111.77,396300.0,89.0967,89.1125,88.6442,88.7236,396300.0
2014-09-18 09:30:00,111.84,112.27,111.7,111.98,90300.0,88.7792,89.1205,88.668,88.8903,90300.0
2014-09-18 10:00:00,111.99,112.44,111.84,111.84,77700.0,88.8982,89.2554,88.7792,88.7792,77700.0
2014-09-18 10:30:00,111.86,112.13,111.82,111.87,53500.0,88.795,89.0094,88.7633,88.803,53500.0
2014-09-18 11:00:00,111.85,111.97,111.75,111.77,69600.0,88.7871,88.8823,88.7077,88.7236,69600.0
2014-09-18 11:30:00,111.77,111.88,111.66,111.81,99900.0,88.7236,88.8109,88.6363,88.7553,99900.0
2014-09-18 12:00:00,111.78,111.91,111.74,111.85,49300.0,88.7315,88.8347,88.6998,88.7871,49300.0
2014-09-18 12:30:00,111.85,111.96,111.82,111.88,37400.0,88.7871,88.8744,88.7633,88.8109,37400.0
2014-09-18 13:00:00,111.87,111.93,111.81,111.93,36200.0,88.803,88.8506,88.7553,88.8506,36200.0
2014-09-18 13:30:00,111.9,111.91,111.8,111.83,35700.0,88.8268,88.8347,88.7474,88.7712,35700.0
2014-09-18 14:00:00,111.84,112.04,111.84,111.96,60600.0,88.7792,88.9379,88.7792,88.8744,60600.0
2014-09-18 14:30:00,111.96,111.98,111.82,111.89,73600.0,88.8744,88.8903,88.7633,88.8188,73600.0
2014-09-18 15:00:00,111.88,112.13,111.85,112.07,82300.0,88.8109,89.0094,88.7871,88.9617,82300.0
2014-09-18 15:30:00,112.08,112.25,112.08,112.16,201500.0,88.9697,89.1046,88.9697,89.0332,201500.0
2014-09-19 09:30:00,112.7,112.81,112.19,112.59,347500.0,89.4618,89.5491,89.057,89.3745,347500.0
2014-09-19 10:00:00,112.58,112.85,112.52,112.77,150200.0,89.3666,89.5809,89.3189,89.5174,150200.0
2014-09-19 10:30:00,112.77,112.95,112.3,112.3,88900.0,89.5174,89.6603,89.1443,89.1443,88900.0
2014-09-19 11:00:00,112.3,112.54,112.22,112.38,63800.0,89.1443,89.3348,89.0808,89.2078,63800.0
2014-09-19 11:30:00,112.36,112.38,112.08,112.24,57900.0,89.1919,89.2078,88.9697,89.0967,57900.0
2014-09-19 12:00:00,112.24,112.24,112.07,112.23,55900.0,89.0967,89.0967,88.9617,89.0887,55900.0
2014-09-19 12:30:00,112.2,112.34,112.0,112.06,48800.0,89.0649,89.1761,88.9062,88.9538,48800.0
2014-09-19 13:00:00,112.05,112.15,111.94,112.0,56100.0,88.9459,89.0252,88.8585,88.9062,56100.0
2014-09-19 13:30:00,112.02,112.22,111.99,112.08,51300.0,88.922,89.0808,88.8982,88.9697,51300.0
2014-09-19 14:00:00,112.09,112.22,112.04,112.18,45100.0,88.9776,89.0808,88.9379,89.049,45100.0
2014-09-19 14:30:00,112.19,112.21,112.13,112.2,51600.0,89.057,89.0729,89.0094,89.0649,51600.0
2014-09-19 15:00:00,112.2,112.22,112.03,112.12,70800.0,89.0649,89.0808,88.93,89.0014,70800.0
2014-09-19 15:30:00,112.12,112.35,111.96,112.0,183900.0,89.0014,89.184,88.8744,88.9062,183900.0
2014-09-22 09:30:00,112.09,112.54,111.83,112.38,110200.0,88.9776,89.3348,88.7712,89.2078,110200.0
2014-09-22 10:00:00,112.4,112.61,112.11,112.24,96100.0,89.2237,89.3904,88.9935,89.0967,96100.0
2014-09-22 10:30:00,112.26,112.26,111.71,111.77,68900.0,89.1125,89.1125,88.676,88.7236,68900.0
2014-09-22 11:00:00,111.8,112.04,111.78,112.01,54100.0,88.7474,88.9379,88.7315,88.9141,54100.0
2014-09-22 11:30:00,112.0,112.02,111.48,111.5,50600.0,88.9062,88.922,88.4934,88.5093,50600.0
2014-09-22 12:00:00,111.49,111.49,111.25,111.37,68800.0,88.5013,88.5013,88.3108,88.4061,68800.0
2014-09-22 12:30:00,111.37,111.62,111.35,111.45,51800.0,88.4061,88.6045,88.3902,88.4696,51800.0
2014-09-22 13:00:00,111.44,111.71,111.39,111.68,47200.0,88.4616,88.676,88.4219,88.6521,47200.0
2014-09-22 13:30:00,111.69,111.73,111.48,111.48,38700.0,88.6601,88.6918,88.4934,88.4934,38700.0
2014-09-22 14:00:00,111.49,111.68,111.38,111.41,47600.0,88.5013,88.6521,88.414,88.4378,47600.0
2014-09-22 14:30:00,111.41,111.64,111.38,111.53,67000.0,88.4378,88.6204,88.414,88.5331,67000.0
2014-09-22 15:00:00,111.53,111.61,111.21,111.24,110300.0,88.5331,88.5966,88.2791,88.3029,110300.0
2014-09-22 15:30:00,111.24,111.25,110.95,111.01,343100.0,88.3029,88.3108,88.0727,88.1203,343100.0
2014-09-23 09:30:00,110.87,110.9,110.39,110.86,82200.0,88.0092,88.033,87.6281,88.0012,82200.0
2014-09-23 10:00:00,110.84,110.95,110.42,110.45,43600.0,87.9853,88.0727,87.6519,87.6758,43600.0
2014-09-23 10:30:00,110.45,110.48,110.23,110.23,67100.0,87.6758,87.6996,87.5011,87.5011,67100.0
2014-09-23 11:00:00,110.23,110.39,110.15,110.32,51800.0,87.5011,87.6281,87.4376,87.5726,51800.0
2014-09-23 11:30:00,110.34,110.67,110.31,110.55,34500.0,87.5884,87.8504,87.5646,87.7551,34500.0
2014-09-23 12:00:00,110.55,110.55,110.25,110.28,51600.0,87.7551,87.7551,87.517,87.5408,51600.0
2014-09-23 12:30:00,110.3,110.46,110.25,110.37,24500.0,87.5567,87.6837,87.517,87.6123,24500.0
2014-09-23 13:00:00,110.36,110.38,110.09,110.26,35100.0,87.6043,87.6202,87.39,87.5249,35100.0
2014-09-23 13:30:00,110.3,110.59,110.26,110.27,34900.0,87.5567,87.7869,87.5249,87.5329,34900.0
2014-09-23 14:00:00,110.27,110.37,110.0,110.15,45100.0,87.5329,87.6123,87.3186,87.4376,45100.0
2014-09-23 14:30:00,110.16,110.24,110.13,110.2,33600.0,87.4456,87.5091,87.4217,87.4773,33600.0
2014-09-23 15:00:00,110.2,110.33,110.1,110.29,57600.0,87.4773,87.5805,87.3979,87.5488,57600.0
2014-09-23 15:30:00,110.3,110.46,110.05,110.08,151700.0,87.5567,87.6837,87.3582,87.3821,151700.0
2014-09-24 09:30:00,110.31,110.55,110.1,110.45,72500.0,87.5646,87.7551,87.3979,87.6758,72500.0
2014-09-24 10:00:00,110.46,110.5,110.17,110.34,62200.0,87.6837,87.7155,87.4535,87.5884,62200.0
2014-09-24 10:30:00,110.35,110.56,110.28,110.51,49500.0,87.5964,87.7631,87.5408,87.7234,49500.0
2014-09-24 11:00:00,110.52,110.97,110.5,110.9,81100.0,87.7313,88.0885,87.7155,88.033,81100.0
2014-09-24 11:30:00,110.89,110.94,110.76,110.88,36600.0,88.025,88.0647,87.9218,88.0171,36600.0
2014-09-24 12:00:00,110.89,111.02,110.69,110.98,80300.0,88.025,88.1282,87.8663,88.0965,80300.0
2014-09-24 12:30:00,110.97,111.08,110.87,111.04,45000.0,88.0885,88.1759,88.0092,88.1441,45000.0
2014-09-24 13:00:00,111.04,111.21,111.04,111.18,56300.0,88.1441,88.2791,88.1441,88.2552,56300.0
2014-09-24 13:30:00,111.2,111.39,111.19,111.28,53900.0,88.2711,88.4219,88.2632,88.3346,53900.0
2014-09-24 14:00:00,111.28,111.48,111.24,111.46,51900.0,88.3346,88.4934,88.3029,88.4775,51900.0
2014-09-24 14:30:00,111.44,111.45,111.34,111.34,51800.0,88.4616,88.4696,88.3822,88.3822,51800.0
2014-09-24 15:00:00,111.34,111.58,111.3,111.56,80600.0,88.3822,88.5728,88.3505,88.5569,80600.0
2014-09-24 15:30:00,111.56,111.61,111.41,111.47,199100.0,88.5569,88.5966,88.4378,88.4854,199100.0
2014-09-25 09:30:00,111.08,111.08,110.11,110.27,89400.0,88.1759,88.1759,87.4059,87.5329,89400.0
2014-09-25 10:00:00,110.27,110.58,110.16,110.35,132700.0,87.5329,87.779,87.4456,87.5964,132700.0
2014-09-25 10:30:00,110.34,110.39,109.65,109.84,87500.0,87.5884,87.6281,87.0407,87.1915,87500.0
2014-09-25 11:00:00,109.85,109.89,109.6,109.88,62300.0,87.1995,87.2312,87.001,87.2233,62300.0
2014-09-25 11:30:00,109.88,109.89,109.62,109.75,63800.0,87.2233,87.2312,87.0169,87.1201,63800.0
2014-09-25 12:00:00,109.76,109.86,109.41,109.42,58400.0,87.128,87.2074,86.8502,86.8581,58400.0
2014-09-25 12:30:00,109.39,109.65,109.39,109.65,40500.0,86.8343,87.0407,86.8343,87.0407,40500.0
2014-09-25 13:00:00,109.63,109.94,109.57,109.82,56300.0,87.0248,87.2709,86.9772,87.1757,56300.0
2014-09-25 13:30:00,109.8,109.87,109.53,109.64,49100.0,87.1598,87.2154,86.9455,87.0328,49100.0
2014-09-25 14:00:00,109.63,109.82,109.6,109.74,52500.0,87.0248,87.1757,87.001,87.1122,52500.0
2014-09-25 14:30:00,109.75,109.93,109.65,109.87,69000.0,87.1201,87.263,87.0407,87.2154,69000.0
2014-09-25 15:00:00,109.87,109.94,109.76,109.78,78700.0,87.2154,87.2709,87.128,87.1439,78700.0
2014-09-25 15:30:00,109.78,110.11,109.75,109.82,144800.0,87.1439,87.4059,87.1201,87.1757,144800.0
2014-09-26 09:30:00,109.96,110.33,109.8,110.1,79400.0,87.2868,87.5805,87.1598,87.3979,79400.0
2014-09-26 10:00:00,110.17,110.49,110.0,110.19,129500.0,87.4535,87.7075,87.3186,87.4694,129500.0
2014-09-26 10:30:00,110.18,110.51,110.04,110.51,56600.0,87.4614,87.7234,87.3503,87.7234,56600.0
2014-09-26 11:00:00,110.53,110.69,110.33,110.5,34800.0,87.7393,87.8663,87.5805,87.7155,34800.0
2014-09-26 11:30:00,110.51,110.65,110.45,110.61,31300.0,87.7234,87.8345,87.6758,87.8028,31300.0
2014-09-26 12:00:00,110.61,110.81,110.59,110.77,23000.0,87.8028,87.9615,87.7869,87.9298,23000.0
2014-09-26 12:30:00,110.76,110.81,110.68,110.76,28600.0,87.9218,87.9615,87.8583,87.9218,28600.0
2014-09-26 13:00:00,110.77,111.07,110.76,111.04,47400.0,87.9298,88.1679,87.9218,88.1441,47400.0
2014-09-26 13:30:00,111.06,111.18,111.02,111.16,45000.0,88.16,88.2552,88.1282,88.2394,45000.0
2014-09-26 14:00:00,111.14,111.7,111.13,111.61,79200.0,88.2235,88.668,88.2156,88.5966,79200.0
2014-09-26 14:30:00,111.61,111.72,111.36,111.43,103100.0,88.5966,88.6839,88.3981,88.4537,103100.0
2014-09-26 15:00:00,111.44,111.54,111.25,111.3,73600.0,88.4616,88.541,88.3108,88.3505,73600.0
2014-09-26 15:30:00,111.31,111.36,111.14,111.29,186400.0,88.3584,88.3981,88.2235,88.3426,186400.0
2014-09-29 09:30:00,110.35,111.02,109.83,110.51,86300.0,87.5964,88.1282,87.1836,87.7234,86300.0
2014-09-29 10:00:00,110.47,110.8,110.2,110.57,40000.0,87.6916,87.9536,87.4773,87.771,40000.0
2014-09-29 10:30:00,110.57,111.02,110.48,110.95,40400.0,87.771,88.1282,87.6996,88.0727,40400.0
2014-09-29 11:00:00,110.96,111.4,110.83,111.17,52600.0,88.0806,88.4299,87.9774,88.2473,52600.0
2014-09-29 11:30:00,111.19,111.24,111.01,111.23,38300.0,88.2632,88.3029,88.1203,88.2949,38300.0
2014-09-29 12:00:00,111.22,111.22,110.89,110.96,27900.0,88.287,88.287,88.025,88.0806,27900.0
2014-09-29 12:30:00,110.95,111.1,110.84,110.97,27900.0,88.0727,88.1917,87.9853,88.0885,27900.0
2014-09-29 13:00:00,110.94,111.18,110.8,111.14,19700.0,88.0647,88.2552,87.9536,88.2235,19700.0
2014-09-29 13:30:00,111.16,111.23,110.92,111.13,21600.0,88.2394,88.2949,88.0489,88.2156,21600.0
2014-09-29 14:00:00,111.14,111.2,110.75,110.79,38000.0,88.2235,88.2711,87.9139,87.9457,38000.0
2014-09-29 14:30:00,110.77,111.13,110.75,111.09,45900.0,87.9298,88.2156,87.9139,88.1838,45900.0
2014-09-29 15:00:00,111.1,111.53,111.1,111.47,60400.0,88.1917,88.5331,88.1917,88.4854,60400.0
2014-09-29 15:30:00,111.48,111.5,111.26,111.4,186800.0,88.4934,88.5093,88.3187,88.4299,186800.0
2014-09-30 09:30:00,111.45,111.95,111.21,111.95,109100.0,88.4696,88.8665,88.2791,88.8665,109100.0
2014-09-30 10:00:00,111.87,112.69,111.52,112.67,141600.0,88.803,89.4539,88.5251,89.438,141600.0
2014-09-30 10:30:00,112.68,113.0,112.45,112.94,121700.0,89.4459,89.7,89.2634,89.6523,121700.0
2014-09-30 11:00:00,112.93,113.41,112.92,113.2,161800.0,89.6444,90.0254,89.6365,89.8587,161800.0
2014-09-30 11:30:00,113.19,113.24,112.85,113.09,83800.0,89.8508,89.8905,89.5809,89.7714,83800.0
2014-09-30 12:00:00,113.08,113.1,112.74,112.8,77000.0,89.7635,89.7793,89.4936,89.5412,77000.0
2014-09-30 12:30:00,112.77,112.8,112.31,112.45,104100.0,89.5174,89.5412,89.1522,89.2634,104100.0
2014-09-30 13:00:00,112.45,112.46,111.98,111.99,155500.0,89.2634,89.2713,88.8903,88.8982,155500.0
2014-09-30 13:30:00,111.99,112.02,111.5,111.59,115100.0,88.8982,88.922,88.5093,88.5807,115100.0
2014-09-30 14:00:00,111.6,111.67,111.43,111.65,113100.0,88.5886,88.6442,88.4537,88.6283,113100.0
2014-09-30 14:30:00,111.64,111.85,111.47,111.62,153100.0,88.6204,88.7871,88.4854,88.6045,153100.0
2014-09-30 15:00:00,111.6,111.75,111.32,111.7,123400.0,88.5886,88.7077,88.3664,88.668,123400.0
2014-09-30 15:30:00,111.71,111.88,111.56,111.6,337500.0,88.676,88.8109,88.5569,88.5886,337500.0
2014-10-01 09:30:00,110.86,110.97,109.24,109.26,166400.0,88.0012,88.0885,86.7153,86.7311,166400.0
2014-10-01 10:00:00,109.25,109.25,108.59,109.07,135000.0,86.7232,86.7232,86.1993,86.5803,135000.0
2014-10-01 10:30:00,109.07,109.9,108.7,109.87,107400.0,86.5803,87.2392,86.2866,87.2154,107400.0
2014-10-01 11:00:00,109.87,110.28,109.83,109.93,173200.0,87.2154,87.5408,87.1836,87.263,173200.0
2014-10-01 11:30:00,109.93,109.95,109.5,109.64,129100.0,87.263,87.2789,86.9216,87.0328,129100.0
2014-10-01 12:00:00,109.61,109.64,109.14,109.53,83100.0,87.009,87.0328,86.6359,86.9455,83100.0
2014-10-01 12:30:00,109.51,109.51,109.05,109.19,80300.0,86.9296,86.9296,86.5644,86.6756,80300.0
2014-10-01 13:00:00,109.17,109.22,108.85,108.92,61500.0,86.6597,86.6994,86.4057,86.4612,61500.0
2014-10-01 13:30:00,108.91,108.92,108.51,108.57,129100.0,86.4533,86.4612,86.1358,86.1834,129100.0
2014-10-01 14:00:00,108.57,109.04,108.57,108.92,112900.0,86.1834,86.5565,86.1834,86.4612,112900.0
2014-10-01 14:30:00,108.93,108.95,108.45,108.45,92500.0,86.4692,86.4851,86.0882,86.0882,92500.0
2014-10-01 15:00:00,108.44,108.58,108.17,108.53,155900.0,86.0802,86.1913,85.8659,86.1517,155900.0
2014-10-01 15:30:00,108.55,108.99,108.41,108.67,376700.0,86.1675,86.5168,86.0564,86.2628,376700.0
2014-10-02 09:30:00,109.26,110.25,109.25,109.6,288100.0,86.7311,87.517,86.7232,87.001,288100.0
2014-10-02 10:00:00,109.53,109.81,109.18,109.47,152700.0,86.9455,87.1677,86.6676,86.8978,152700.0
2014-10-02 10:30:00,109.46,109.74,109.19,109.35,163500.0,86.8899,87.1122,86.6756,86.8026,163500.0
2014-10-02 11:00:00,109.34,109.57,109.11,109.31,191800.0,86.7946,86.9772,86.6121,86.7708,191800.0
2014-10-02 11:30:00,109.32,109.4,108.8,109.15,137800.0,86.7788,86.8423,86.366,86.6438,137800.0
2014-10-02 12:00:00,109.15,109.93,109.1,109.66,97600.0,86.6438,87.263,86.6041,87.0487,97600.0
2014-10-02 12:30:00,109.66,109.96,109.43,109.87,96700.0,87.0487,87.2868,86.8661,87.2154,96700.0
2014-10-02 13:00:00,109.86,110.25,109.78,110.21,54300.0,87.2074,87.517,87.1439,87.4852,54300.0
2014-10-02 13:30:00,110.18,110.21,109.92,110.03,71100.0,87.4614,87.4852,87.255,87.3424,71100.0
2014-10-02 14:00:00,110.01,110.09,109.7,110.09,84900.0,87.3265,87.39,87.0804,87.39,84900.0
2014-10-02 14:30:00,110.06,110.35,109.84,110.16,61100.0,87.3662,87.5964,87.1915,87.4456,61100.0
2014-10-02 15:00:00,110.15,110.22,109.85,110.06,93600.0,87.4376,87.4932,87.1995,87.3662,93600.0
2014-10-02 15:30:00,110.06,110.25,109.84,110.12,186400.0,87.3662,87.517,87.1915,87.4138,186400.0
2014-10-03 09:30:00,110.65,112.11,110.65,112.07,120100.0,87.8345,88.9935,87.8345,88.9617,120100.0
2014-10-03 10:00:00,112.04,112.39,111.8,111.94,98500.0,88.9379,89.2157,88.7474,88.8585,98500.0
2014-10-03 10:30:00,111.94,111.97,111.5,111.83,135100.0,88.8585,88.8823,88.5093,88.7712,135100.0
2014-10-03 11:00:00,111.82,112.15,111.72,111.92,81600.0,88.7633,89.0252,88.6839,88.8427,81600.0
2014-10-03 11:30:00,111.93,112.04,111.74,112.0,85600.0,88.8506,88.9379,88.6998,88.9062,85600.0
2014-10-03 12:00:00,111.99,112.3,111.86,112.26,132500.0,88.8982,89.1443,88.795,89.1125,132500.0
2014-10-03 12:30:00,112.29,112.5,112.14,112.42,50900.0,89.1364,89.3031,89.0173,89.2396,50900.0
2014-10-03 13:00:00,112.41,112.45,112.12,112.18,59600.0,89.2316,89.2634,89.0014,89.049,59600.0
2014-10-03 13:30:00,112.19,112.19,111.99,111.99,74200.0,89.057,89.057,88.8982,88.8982,74200.0
2014-10-03 14:00:00,112.0,112.35,112.0,112.24,107300.0,88.9062,89.184,88.9062,89.0967,107300.0
2014-10-03 14:30:00,112.24,112.44,112.15,112.16,84400.0,89.0967,89.2554,89.0252,89.0332,84400.0
2014-10-03 15:00:00,112.14,112.36,112.05,112.34,110800.0,89.0173,89.1919,88.9459,89.1761,110800.0
2014-10-03 15:30:00,112.34,112.6,112.33,112.47,410500.0,89.1761,89.3824,89.1681,89.2792,410500.0
2014-10-06 09:30:00,112.93,113.5,112.59,112.6,132800.0,89.6444,90.0969,89.3745,89.3824,132800.0
2014-10-06 10:00:00,112.59,112.8,112.33,112.33,90800.0,89.3745,89.5412,89.1681,89.1681,90800.0
2014-10-06 10:30:00,112.34,112.49,111.96,112.0,142000.0,89.1761,89.2951,88.8744,88.9062,142000.0
2014-10-06 11:00:00,111.99,112.37,111.97,111.98,79900.0,88.8982,89.1999,88.8823,88.8903,79900.0
2014-10-06 11:30:00,112.01,112.06,111.24,111.41,129000.0,88.9141,88.9538,88.3029,88.4378,129000.0
2014-10-06 12:00:00,111.39,111.8,111.39,111.52,66900.0,88.4219,88.7474,88.4219,88.5251,66900.0
2014-10-06 12:30:00,111.53,111.57,111.25,111.35,89200.0,88.5331,88.5648,88.3108,88.3902,89200.0
2014-10-06 13:00:00,111.31,111.98,111.27,111.87,98300.0,88.3584,88.8903,88.3267,88.803,98300.0
2014-10-06 13:30:00,111.88,111.95,111.61,111.63,51300.0,88.8109,88.8665,88.5966,88.6125,51300.0
2014-10-06 14:00:00,111.64,111.64,111.13,111.47,121100.0,88.6204,88.6204,88.2156,88.4854,121100.0
2014-10-06 14:30:00,111.48,111.55,111.23,111.24,89800.0,88.4934,88.5489,88.2949,88.3029,89800.0
2014-10-06 15:00:00,111.23,111.53,111.05,111.46,101000.0,88.2949,88.5331,88.152,88.4775,101000.0
2014-10-06 15:30:00,111.44,111.46,111.11,111.13,252700.0,88.4616,88.4775,88.1997,88.2156,252700.0
2014-10-07 09:30:00,110.4,110.4,109.02,109.6,197800.0,87.6361,87.6361,86.5406,87.001,197800.0
2014-10-07 10:00:00,109.66,110.05,109.52,109.68,233600.0,87.0487,87.3582,86.9375,87.0645,233600.0
2014-10-07 10:30:00,109.7,110.45,109.69,110.1,144500.0,87.0804,87.6758,87.0725,87.3979,144500.0
2014-10-07 11:00:00,110.1,110.24,109.96,110.04,105400.0,87.3979,87.5091,87.2868,87.3503,105400.0
2014-10-07 11:30:00,110.07,110.32,109.96,110.16,82700.0,87.3741,87.5726,87.2868,87.4456,82700.0
2014-10-07 12:00:00,110.15,110.5,110.06,110.27,62800.0,87.4376,87.7155,87.3662,87.5329,62800.0
2014-10-07 12:30:00,110.24,110.28,109.85,110.02,62900.0,87.5091,87.5408,87.1995,87.3344,62900.0
2014-10-07 13:00:00,110.01,110.14,109.79,110.0,89900.0,87.3265,87.4297,87.1519,87.3186,89900.0
2014-10-07 13:30:00,110.0,110.02,109.76,109.88,59100.0,87.3186,87.3344,87.128,87.2233,59100.0
2014-10-07 14:00:00,109.88,109.91,109.2,109.25,70200.0,87.2233,87.2471,86.6835,86.7232,70200.0
2014-10-07 14:30:00,109.21,109.46,109.0,109.01,137700.0,86.6914,86.8899,86.5247,86.5327,137700.0
2014-10-07 15:00:00,109.01,109.26,108.66,108.79,188200.0,86.5327,86.7311,86.2549,86.358,188200.0
2014-10-07 15:30:00,108.79,108.93,108.18,108.2,310700.0,86.358,86.4692,85.8738,85.8897,310700.0
2014-10-08 09:30:00,108.23,108.83,107.69,108.21,146600.0,85.9135,86.3898,85.4849,85.8976,146600.0
2014-10-08 10:00:00,108.23,108.28,107.44,107.68,149500.0,85.9135,85.9532,85.2864,85.4769,149500.0
2014-10-08 10:30:00,107.64,107.8,106.33,106.41,213100.0,85.4452,85.5722,84.4053,84.4688,213100.0
2014-10-08 11:00:00,106.38,107.15,106.23,107.12,139500.0,84.445,85.0562,84.3259,85.0324,139500.0
2014-10-08 11:30:00,107.13,107.22,106.53,106.96,106600.0,85.0403,85.1118,84.564,84.9054,106600.0
2014-10-08 12:00:00,107.0,107.29,106.78,107.05,128400.0,84.9371,85.1673,84.7625,84.9768,128400.0
2014-10-08 12:30:00,107.05,107.17,106.83,107.01,56600.0,84.9768,85.0721,84.8022,84.9451,56600.0
2014-10-08 13:00:00,107.03,107.27,106.94,107.15,53600.0,84.9609,85.1515,84.8895,85.0562,53600.0
2014-10-08 13:30:00,107.18,107.78,107.18,107.72,88700.0,85.08,85.5563,85.08,85.5087,88700.0
2014-10-08 14:00:00,107.7,108.74,107.7,108.64,115300.0,85.4928,86.3184,85.4928,86.239,115300.0
2014-10-08 14:30:00,108.64,108.82,108.11,108.23,197600.0,86.239,86.3819,85.8183,85.9135,197600.0
2014-10-08 15:00:00,108.22,109.01,108.17,108.91,149700.0,85.9056,86.5327,85.8659,86.4533,149700.0
2014-10-08 15:30:00,108.9,109.25,108.82,109.14,299800.0,86.4454,86.7232,86.3819,86.6359,299800.0
2014-10-09 09:30:00,108.58,108.9,106.97,107.19,185900.0,86.1913,86.4454,84.9133,85.088,185900.0
2014-10-09 10:00:00,107.27,108.17,107.27,107.78,107700.0,85.1515,85.8659,85.1515,85.5563,107700.0
2014-10-09 10:30:00,107.77,107.77,107.02,107.53,140000.0,85.5484,85.5484,84.953,85.3579,140000.0
2014-10-09 11:00:00,107.52,107.67,107.12,107.48,139200.0,85.3499,85.469,85.0324,85.3182,139200.0
2014-10-09 11:30:00,107.49,107.53,106.3,106.48,119400.0,85.3261,85.3579,84.3815,84.5244,119400.0
2014-10-09 12:00:00,106.47,106.75,106.3,106.36,154600.0,84.5164,84.7387,84.3815,84.4291,154600.0
2014-10-09 12:30:00,106.36,106.61,106.2,106.54,157000.0,84.4291,84.6276,84.3021,84.572,157000.0
2014-10-09 13:00:00,106.5,106.5,105.63,106.14,110100.0,84.5402,84.5402,83.8496,84.2545,110100.0
2014-10-09 13:30:00,106.15,106.8,106.01,106.1,84000.0,84.2624,84.7784,84.1513,84.2227,84000.0
2014-10-09 14:00:00,106.06,106.08,105.66,105.69,130200.0,84.191,84.2068,83.8734,83.8973,130200.0
2014-10-09 14:30:00,105.68,105.95,105.44,105.57,148400.0,83.8893,84.1036,83.6988,83.802,148400.0
2014-10-09 15:00:00,105.57,105.74,105.14,105.57,220200.0,83.802,83.9369,83.4607,83.802,220200.0
2014-10-09 15:30:00,105.59,105.99,105.42,105.44,330100.0,83.8179,84.1354,83.6829,83.6988,330100.0
2014-10-10 09:30:00,105.49,105.49,103.84,103.84,266700.0,83.7385,83.7385,82.4287,82.4287,266700.0
2014-10-10 10:00:00,103.86,103.94,102.49,102.54,232400.0,82.4446,82.5081,81.3571,81.3968,232400.0
2014-10-10 10:30:00,102.54,103.25,101.8,103.06,247300.0,81.3968,81.9604,80.8093,81.8095,247300.0
2014-10-10 11:00:00,103.1,103.53,102.76,102.99,200400.0,81.8413,82.1826,81.5714,81.754,200400.0
2014-10-10 11:30:00,102.97,103.5,102.89,103.39,89900.0,81.7381,82.1588,81.6746,82.0715,89900.0
2014-10-10 12:00:00,103.39,103.92,103.38,103.73,111000.0,82.0715,82.4922,82.0636,82.3414,111000.0
2014-10-10 12:30:00,103.77,104.0,103.61,103.74,122300.0,82.3731,82.5557,82.2461,82.3493,122300.0
2014-10-10 13:00:00,103.78,103.91,103.45,103.61,92100.0,82.3811,82.4843,82.1191,82.2461,92100.0
2014-10-10 13:30:00,103.62,104.0,103.56,103.77,82600.0,82.2541,82.5557,82.2064,82.3731,82600.0
2014-10-10 14:00:00,103.85,103.99,103.64,103.77,94400.0,82.4366,82.5478,82.27,82.3731,94400.0
2014-10-10 14:30:00,103.74,103.84,103.39,103.59,125300.0,82.3493,82.4287,82.0715,82.2303,125300.0
2014-10-10 15:00:00,103.61,103.67,102.79,102.98,189100.0,82.2461,82.2938,81.5952,81.746,189100.0
2014-10-10 15:30:00,103.02,103.09,102.34,102.34,297100.0,81.7778,81.8334,81.238,81.238,297100.0
2014-10-13 09:30:00,106.33,111.25,106.25,107.83,1097400.0,84.4053,88.3108,84.3418,85.596,1097400.0
2014-10-13 10:00:00,107.83,108.37,106.13,106.13,378600.0,85.596,86.0246,84.2465,84.2465,378600.0
2014-10-13 10:30:00,106.14,106.89,105.19,106.24,368700.0,84.2545,84.8498,83.5003,84.3338,368700.0
2014-10-13 11:00:00,106.25,106.83,105.54,105.61,280300.0,84.3418,84.8022,83.7782,83.8337,280300.0
2014-10-13 11:30:00,105.61,106.09,105.13,105.13,161300.0,83.8337,84.2148,83.4527,83.4527,161300.0
2014-10-13 12:00:00,105.17,105.64,105.0,105.64,133200.0,83.4845,83.8576,83.3495,83.8576,133200.0
2014-10-13 12:30:00,105.56,105.95,105.13,105.14,103900.0,83.7941,84.1036,83.4527,83.4607,103900.0
2014-10-13 13:00:00,105.14,105.51,104.91,105.51,365800.0,83.4607,83.7544,83.2781,83.7544,365800.0
2014-10-13 13:30:00,105.5,105.56,104.82,105.04,145700.0,83.7464,83.7941,83.2066,83.3813,145700.0
2014-10-13 14:00:00,105.05,105.48,104.91,105.18,144800.0,83.3892,83.7306,83.2781,83.4924,144800.0
2014-10-13 14:30:00,105.18,105.27,104.99,105.04,185000.0,83.4924,83.5639,83.3416,83.3813,185000.0
2014-10-13 15:00:00,105.05,105.05,104.39,104.48,410600.0,83.3892,83.3892,82.8653,82.9367,410600.0
2014-10-13 15:30:00,104.48,104.48,102.81,103.23,786200.0,82.9367,82.9367,81.6111,81.9445,786200.0
2014-10-14 09:30:00,104.01,105.22,103.68,104.01,186100.0,82.5637,83.5242,82.3017,82.5637,186100.0
2014-10-14 10:00:00,104.01,104.75,103.79,104.5,87300.0,82.5637,83.1511,82.389,82.9526,87300.0
2014-10-14 10:30:00,104.51,105.23,104.2,104.81,135400.0,82.9606,83.5321,82.7145,83.1987,135400.0
2014-10-14 11:00:00,104.83,105.57,104.7,105.41,129000.0,83.2146,83.802,83.1114,83.675,129000.0
2014-10-14 11:30:00,105.44,106.21,105.29,105.89,86300.0,83.6988,84.31,83.5797,84.056,86300.0
2014-10-14 12:00:00,105.92,106.02,105.36,105.39,43600.0,84.0798,84.1592,83.6353,83.6591,43600.0
2014-10-14 12:30:00,105.44,105.73,105.18,105.66,51500.0,83.6988,83.929,83.4924,83.8734,51500.0
2014-10-14 13:00:00,105.62,105.77,105.23,105.25,51200.0,83.8417,83.9608,83.5321,83.548,51200.0
2014-10-14 13:30:00,105.26,105.5,104.94,105.5,63500.0,83.5559,83.7464,83.3019,83.7464,63500.0
2014-10-14 14:00:00,105.49,105.76,104.81,104.89,115100.0,83.7385,83.9528,83.1987,83.2622,115100.0
2014-10-14 14:30:00,104.89,105.46,104.77,104.97,91900.0,83.2622,83.7147,83.167,83.3257,91900.0
2014-10-14 15:00:00,105.02,105.15,104.29,104.57,166900.0,83.3654,83.4686,82.7859,83.0082,166900.0
2014-10-14 15:30:00,104.57,104.78,104.29,104.46,449700.0,83.0082,83.1749,82.7859,82.9209,449700.0
2014-10-15 09:30:00,103.05,104.62,102.06,104.39,219000.0,81.8016,83.0479,81.0157,82.8653,219000.0
2014-10-15 10:00:00,104.31,105.04,103.86,104.32,161700.0,82.8018,83.3813,82.4446,82.8097,161700.0
2014-10-15 10:30:00,104.38,104.38,103.36,103.62,148500.0,82.8574,82.8574,82.0477,82.2541,148500.0
2014-10-15 11:00:00,103.68,104.31,102.71,102.88,151800.0,82.3017,82.8018,81.5317,81.6667,151800.0
2014-10-15 11:30:00,102.93,103.25,102.32,103.15,103100.0,81.7063,81.9604,81.2221,81.881,103100.0
2014-10-15 12:00:00,103.11,103.16,102.26,102.74,131800.0,81.8492,81.8889,81.1745,81.5555,131800.0
2014-10-15 12:30:00,102.66,102.73,101.8,102.28,114900.0,81.492,81.5476,80.8093,81.1904,114900.0
2014-10-15 13:00:00,102.26,102.78,102.02,102.16,168100.0,81.1745,81.5873,80.984,81.0951,168100.0
2014-10-15 13:30:00,102.11,103.18,102.09,102.85,97400.0,81.0554,81.9048,81.0396,81.6428,97400.0
2014-10-15 14:00:00,102.79,103.58,102.21,103.18,104600.0,81.5952,82.2223,81.1348,81.9048,104600.0
2014-10-15 14:30:00,103.17,104.12,103.11,103.93,113000.0,81.8969,82.651,81.8492,82.5002,113000.0
2014-10-15 15:00:00,103.95,104.65,103.57,104.61,150800.0,82.516,83.0717,82.2144,83.0399,150800.0
2014-10-15 15:30:00,104.61,105.7,104.45,105.23,400700.0,83.0399,83.9052,82.9129,83.5321,400700.0
2014-10-16 09:30:00,102.58,104.15,102.29,104.12,334300.0,81.4285,82.6748,81.1983,82.651,334300.0
2014-10-16 10:00:00,104.08,104.88,103.22,104.04,233000.0,82.6192,83.2543,81.9366,82.5875,233000.0
2014-10-16 10:30:00,104.01,105.7,103.91,105.29,161100.0,82.5637,83.9052,82.4843,83.5797,161100.0
2014-10-16 11:00:00,105.27,105.98,104.95,105.93,109000.0,83.5639,84.1275,83.3098,84.0878,109000.0
2014-10-16 11:30:00,105.93,106.12,104.88,105.14,120000.0,84.0878,84.2386,83.2543,83.4607,120000.0
2014-10-16 12:00:00,105.14,105.42,104.85,104.96,77400.0,83.4607,83.6829,83.2305,83.3178,77400.0
2014-10-16 12:30:00,104.97,105.66,104.79,105.51,73800.0,83.3257,83.8734,83.1828,83.7544,73800.0
2014-10-16 13:00:00,105.47,105.99,105.44,105.7,126200.0,83.7226,84.1354,83.6988,83.9052,126200.0
2014-10-16 13:30:00,105.68,105.9,105.04,105.13,194700.0,83.8893,84.064,83.3813,83.4527,194700.0
2014-10-16 14:00:00,105.13,105.67,104.88,105.16,131200.0,83.4527,83.8814,83.2543,83.4765,131200.0
2014-10-16 14:30:00,105.16,105.41,104.49,104.86,126900.0,83.4765,83.675,82.9447,83.2384,126900.0
2014-10-16 15:00:00,104.85,105.37,104.62,105.16,117300.0,83.2305,83.6432,83.0479,83.4765,117300.0
2014-10-16 15:30:00,105.16,105.17,104.64,104.78,321300.0,83.4765,83.4845,83.0638,83.1749,321300.0
2014-10-17 09:30:00,105.99,107.0,105.81,106.62,276600.0,84.1354,84.9371,83.9925,84.6355,276600.0
2014-10-17 10:00:00,106.66,107.15,106.4,107.09,86100.0,84.6672,85.0562,84.4609,85.0086,86100.0
2014-10-17 10:30:00,107.15,107.21,106.33,106.57,103800.0,85.0562,85.1038,84.4053,84.5958,103800.0
2014-10-17 11:00:00,106.61,107.1,106.4,106.89,108900.0,84.6276,85.0165,84.4609,84.8498,108900.0
2014-10-17 11:30:00,106.89,107.1,106.71,106.76,54700.0,84.8498,85.0165,84.7069,84.7466,54700.0
2014-10-17 12:00:00,106.79,107.0,106.58,106.85,41200.0,84.7704,84.9371,84.6037,84.8181,41200.0
2014-10-17 12:30:00,106.9,107.01,106.65,106.85,48000.0,84.8578,84.9451,84.6593,84.8181,48000.0
2014-10-17 13:00:00,106.83,106.85,106.4,106.46,46500.0,84.8022,84.8181,84.4609,84.5085,46500.0
2014-10-17 13:30:00,106.44,106.75,106.35,106.66,47800.0,84.4926,84.7387,84.4212,84.6672,47800.0
2014-10-17 14:00:00,106.62,106.62,106.0,106.51,57800.0,84.6355,84.6355,84.1433,84.5482,57800.0
2014-10-17 14:30:00,106.53,106.58,106.26,106.43,106400.0,84.564,84.6037,84.3497,84.4847,106400.0
2014-10-17 15:00:00,106.42,106.63,106.0,106.44,125000.0,84.4767,84.6434,84.1433,84.4926,125000.0
2014-10-17 15:30:00,106.47,106.81,106.42,106.5,294500.0,84.5164,84.7863,84.4767,84.5402,294500.0
2014-10-20 09:30:00,105.66,106.25,105.18,105.85,104200.0,83.8734,84.3418,83.4924,84.0243,104200.0
2014-10-20 10:00:00,105.8,106.26,105.49,105.88,201300.0,83.9846,84.3497,83.7385,84.0481,201300.0
2014-10-20 10:30:00,105.87,106.05,105.5,105.86,86600.0,84.0401,84.183,83.7464,84.0322,86600.0
2014-10-20 11:00:00,105.9,106.29,105.76,105.95,133000.0,84.064,84.3735,83.9528,84.1036,133000.0
2014-10-20 11:30:00,105.94,106.27,105.76,106.19,69500.0,84.0957,84.3577,83.9528,84.2942,69500.0
2014-10-20 12:00:00,106.22,106.23,105.88,106.16,122500.0,84.318,84.3259,84.0481,84.2703,122500.0
2014-10-20 12:30:00,106.15,106.2,105.92,105.97,121700.0,84.2624,84.3021,84.0798,84.1195,121700.0
2014-10-20 13:00:00,105.97,106.5,105.93,106.42,59600.0,84.1195,84.5402,84.0878,84.4767,59600.0
2014-10-20 13:30:00,106.43,106.68,106.4,106.49,35200.0,84.4847,84.6831,84.4609,84.5323,35200.0
2014-10-20 14:00:00,106.49,106.81,106.49,106.58,73700.0,84.5323,84.7863,84.5323,84.6037,73700.0
2014-10-20 14:30:00,106.58,106.83,106.52,106.83,54100.0,84.6037,84.8022,84.5561,84.8022,54100.0
2014-10-20 15:00:00,106.83,107.14,106.53,106.58,164000.0,84.8022,85.0483,84.564,84.6037,164000.0
2014-10-20 15:30:00,106.62,107.23,106.62,107.02,310900.0,84.6355,85.1197,84.6355,84.953,310900.0
2014-10-21 09:30:00,108.4,109.83,108.21,109.19,230500.0,86.0485,87.1836,85.8976,86.6756,230500.0
2014-10-21 10:00:00,109.18,109.37,108.69,108.75,142600.0,86.6676,86.8185,86.2787,86.3263,142600.0
2014-10-21 10:30:00,108.78,109.18,108.63,109.07,123000.0,86.3501,86.6676,86.231,86.5803,123000.0
2014-10-21 11:00:00,109.1,109.27,108.87,109.17,94200.0,86.6041,86.7391,86.4216,86.6597,94200.0
2014-10-21 11:30:00,109.17,109.3,108.82,109.02,91300.0,86.6597,86.7629,86.3819,86.5406,91300.0
2014-10-21 12:00:00,109.03,109.37,108.93,109.1,101700.0,86.5486,86.8185,86.4692,86.6041,101700.0
2014-10-21 12:30:00,109.1,109.16,108.78,108.92,66200.0,86.6041,86.6518,86.3501,86.4612,66200.0
2014-10-21 13:00:00,108.91,109.0,108.42,108.6,46600.0,86.4533,86.5247,86.0643,86.2072,46600.0
2014-10-21 13:30:00,108.6,109.27,108.48,109.27,114400.0,86.2072,86.7391,86.112,86.7391,114400.0
2014-10-21 14:00:00,109.3,109.41,109.17,109.21,204800.0,86.7629,86.8502,86.6597,86.6914,204800.0
2014-10-21 14:30:00,109.24,109.52,109.04,109.35,200700.0,86.7153,86.9375,86.5565,86.8026,200700.0
2014-10-21 15:00:00,109.33,109.84,109.29,109.81,169000.0,86.7867,87.1915,86.7549,87.1677,169000.0
2014-10-21 15:30:00,109.79,109.86,109.43,109.79,351200.0,87.1519,87.2074,86.8661,87.1519,351200.0
2014-10-22 09:30:00,106.51,109.69,106.31,108.8,509800.0,84.5482,87.0725,84.3894,86.366,509800.0
2014-10-22 10:00:00,108.81,108.83,107.74,108.04,314100.0,86.3739,86.3898,85.5246,85.7627,314100.0
2014-10-22 10:30:00,108.02,108.05,107.18,107.36,283400.0,85.7468,85.7706,85.08,85.2229,283400.0
2014-10-22 11:00:00,107.38,108.16,107.38,107.69,181800.0,85.2388,85.8579,85.2388,85.4849,181800.0
2014-10-22 11:30:00,107.69,108.49,107.42,108.18,196700.0,85.4849,86.1199,85.2705,85.8738,196700.0
2014-10-22 12:00:00,108.18,108.62,108.07,108.53,114900.0,85.8738,86.2231,85.7865,86.1517,114900.0
2014-10-22 12:30:00,108.5,108.66,107.46,107.6,166600.0,86.1278,86.2549,85.3023,85.4134,166600.0
2014-10-22 13:00:00,107.57,107.96,107.38,107.54,193100.0,85.3896,85.6992,85.2388,85.3658,193100.0
2014-10-22 13:30:00,107.53,107.87,107.38,107.5,204700.0,85.3579,85.6277,85.2388,85.334,204700.0
2014-10-22 14:00:00,107.48,107.5,107.18,107.33,348000.0,85.3182,85.334,85.08,85.1991,348000.0
2014-10-22 14:30:00,107.35,107.38,106.91,107.26,300300.0,85.215,85.2388,84.8657,85.1435,300300.0
2014-10-22 15:00:00,107.27,107.52,106.8,106.8,303900.0,85.1515,85.3499,84.7784,84.7784,303900.0
2014-10-22 15:30:00,106.79,107.0,106.33,106.49,522900.0,84.7704,84.9371,84.4053,84.5323,522900.0
2014-10-23 09:30:00,107.76,108.21,107.0,107.21,216200.0,85.5404,85.8976,84.9371,85.1038,216200.0
2014-10-23 10:00:00,107.19,108.0,107.08,107.7,203500.0,85.088,85.7309,85.0006,85.4928,203500.0
2014-10-23 10:30:00,107.72,108.04,107.59,107.94,154800.0,85.5087,85.7627,85.4055,85.6833,154800.0
2014-10-23 11:00:00,107.93,108.03,107.86,107.93,139400.0,85.6754,85.7548,85.6198,85.6754,139400.0
2014-10-23 11:30:00,107.91,108.08,107.67,108.0,117000.0,85.6595,85.7944,85.469,85.7309,117000.0
2014-10-23 12:00:00,108.02,108.46,108.0,108.41,98200.0,85.7468,86.0961,85.7309,86.0564,98200.0
2014-10-23 12:30:00,108.37,108.43,107.96,108.06,124000.0,86.0246,86.0723,85.6992,85.7786,124000.0
2014-10-23 13:00:00,108.08,108.56,108.08,108.35,82400.0,85.7944,86.1755,85.7944,86.0088,82400.0
2014-10-23 13:30:00,108.37,108.55,108.16,108.2,173600.0,86.0246,86.1675,85.8579,85.8897,173600.0
2014-10-23 14:00:00,108.22,108.7,108.01,108.64,153400.0,85.9056,86.2866,85.7389,86.239,153400.0
2014-10-23 14:30:00,108.64,108.74,107.91,108.16,118400.0,86.239,86.3184,85.6595,85.8579,118400.0
2014-10-23 15:00:00,108.15,108.2,107.76,108.13,172700.0,85.85,85.8897,85.5404,85.8341,172700.0
2014-10-23 15:30:00,108.09,108.49,107.74,107.88,395600.0,85.8024,86.1199,85.5246,85.6357,395600.0
2014-10-24 09:30:00,108.12,109.14,107.78,108.07,167800.0,85.8262,86.6359,85.5563,85.7865,167800.0
2014-10-24 10:00:00,108.09,108.55,107.66,108.29,79900.0,85.8024,86.1675,85.461,85.9611,79900.0
2014-10-24 10:30:00,108.33,108.63,108.29,108.48,61700.0,85.9929,86.231,85.9611,86.112,61700.0
2014-10-24 11:00:00,108.46,108.58,108.27,108.33,76600.0,86.0961,86.1913,85.9453,85.9929,76600.0
2014-10-24 11:30:00,108.34,108.78,108.33,108.61,69900.0,86.0008,86.3501,85.9929,86.2152,69900.0
2014-10-24 12:00:00,108.61,109.16,108.61,108.86,55000.0,86.2152,86.6518,86.2152,86.4136,55000.0
2014-10-24 12:30:00,108.86,108.91,108.56,108.68,44300.0,86.4136,86.4533,86.1755,86.2707,44300.0
2014-10-24 13:00:00,108.68,108.75,108.51,108.6,46500.0,86.2707,86.3263,86.1358,86.2072,46500.0
2014-10-24 13:30:00,108.62,109.05,108.57,109.0,45600.0,86.2231,86.5644,86.1834,86.5247,45600.0
2014-10-24 14:00:00,109.01,109.06,108.87,108.95,56800.0,86.5327,86.5724,86.4216,86.4851,56800.0
2014-10-24 14:30:00,108.95,108.98,108.81,108.83,101500.0,86.4851,86.5089,86.3739,86.3898,101500.0
2014-10-24 15:00:00,108.82,109.11,108.81,109.11,78200.0,86.3819,86.6121,86.3739,86.6121,78200.0
2014-10-24 15:30:00,109.12,109.44,109.07,109.37,200600.0,86.62,86.874,86.5803,86.8185,200600.0
2014-10-27 09:30:00,109.07,109.24,108.45,108.76,153600.0,86.5803,86.7153,86.0882,86.3342,153600.0
2014-10-27 10:00:00,108.78,109.12,108.53,109.11,63500.0,86.3501,86.62,86.1517,86.6121,63500.0
2014-10-27 10:30:00,109.13,109.49,108.74,109.19,41500.0,86.6279,86.9137,86.3184,86.6756,41500.0
2014-10-27 11:00:00,109.21,109.39,108.98,109.39,38300.0,86.6914,86.8343,86.5089,86.8343,38300.0
2014-10-27 11:30:00,109.39,109.48,109.07,109.26,51400.0,86.8343,86.9058,86.5803,86.7311,51400.0
2014-10-27 12:00:00,109.28,109.48,109.21,109.31,69900.0,86.747,86.9058,86.6914,86.7708,69900.0
2014-10-27 12:30:00,109.32,109.45,109.08,109.38,32200.0,86.7788,86.882,86.5882,86.8264,32200.0
2014-10-27 13:00:00,109.41,109.84,109.31,109.31,51500.0,86.8502,87.1915,86.7708,86.7708,51500.0
2014-10-27 13:30:00,109.33,109.44,109.12,109.21,76900.0,86.7867,86.874,86.62,86.6914,76900.0
2014-10-27 14:00:00,109.18,109.19,108.99,109.09,39200.0,86.6676,86.6756,86.5168,86.5962,39200.0
2014-10-27 14:30:00,109.1,109.2,108.92,108.99,40600.0,86.6041,86.6835,86.4612,86.5168,40600.0
2014-10-27 15:00:00,109.04,109.31,109.04,109.22,90600.0,86.5565,86.7708,86.5565,86.6994,90600.0
2014-10-27 15:30:00,109.19,109.43,109.12,109.32,143700.0,86.6756,86.8661,86.62,86.7788,143700.0
2014-10-28 09:30:00,109.79,110.82,109.79,110.42,102900.0,87.1519,87.9695,87.1519,87.6519,102900.0
2014-10-28 10:00:00,110.46,110.76,110.05,110.1,91500.0,87.6837,87.9218,87.3582,87.3979,91500.0
2014-10-28 10:30:00,110.14,110.67,110.06,110.45,72800.0,87.4297,87.8504,87.3662,87.6758,72800.0
2014-10-28 11:00:00,110.47,110.78,110.47,110.66,58600.0,87.6916,87.9377,87.6916,87.8425,58600.0
2014-10-28 11:30:00,110.67,110.84,110.55,110.65,68100.0,87.8504,87.9853,87.7551,87.8345,68100.0
2014-10-28 12:00:00,110.61,110.82,110.6,110.8,35900.0,87.8028,87.9695,87.7948,87.9536,35900.0
2014-10-28 12:30:00,110.8,110.8,110.41,110.56,40200.0,87.9536,87.9536,87.644,87.7631,40200.0
2014-10-28 13:00:00,110.53,110.81,110.44,110.76,45100.0,87.7393,87.9615,87.6678,87.9218,45100.0
2014-10-28 13:30:00,110.77,110.92,110.58,110.91,65900.0,87.9298,88.0489,87.779,88.0409,65900.0
2014-10-28 14:00:00,110.89,110.91,110.7,110.75,156700.0,88.025,88.0409,87.8742,87.9139,156700.0
2014-10-28 14:30:00,110.75,110.82,110.69,110.75,106200.0,87.9139,87.9695,87.8663,87.9139,106200.0
2014-10-28 15:00:00,110.74,111.28,110.74,111.19,187400.0,87.906,88.3346,87.906,88.2632,187400.0
2014-10-28 15:30:00,111.19,111.38,111.06,111.25,219700.0,88.2632,88.414,88.16,88.3108,219700.0
2014-10-29 09:30:00,111.42,111.97,110.8,111.71,131000.0,88.4458,88.8823,87.9536,88.676,131000.0
2014-10-29 10:00:00,111.68,111.68,110.76,110.93,95200.0,88.6521,88.6521,87.9218,88.0568,95200.0
2014-10-29 10:30:00,110.94,111.09,110.36,110.37,133700.0,88.0647,88.1838,87.6043,87.6123,133700.0
2014-10-29 11:00:00,110.39,111.12,110.39,110.95,71700.0,87.6281,88.2076,87.6281,88.0727,71700.0
2014-10-29 11:30:00,110.94,111.12,110.8,110.96,54600.0,88.0647,88.2076,87.9536,88.0806,54600.0
2014-10-29 12:00:00,110.98,110.98,110.41,110.55,50800.0,88.0965,88.0965,87.644,87.7551,50800.0
2014-10-29 12:30:00,110.48,110.58,110.27,110.49,39100.0,87.6996,87.779,87.5329,87.7075,39100.0
2014-10-29 13:00:00,110.51,110.62,110.45,110.61,23100.0,87.7234,87.8107,87.6758,87.8028,23100.0
2014-10-29 13:30:00,110.59,110.62,110.09,110.48,28800.0,87.7869,87.8107,87.39,87.6996,28800.0
2014-10-29 14:00:00,110.45,110.45,109.41,110.36,77800.0,87.6758,87.6758,86.8502,87.6043,77800.0
2014-10-29 14:30:00,110.35,110.75,110.18,110.54,92400.0,87.5964,87.9139,87.4614,87.7472,92400.0
2014-10-29 15:00:00,110.56,110.65,109.93,110.4,97000.0,87.7631,87.8345,87.263,87.6361,97000.0
2014-10-29 15:30:00,110.42,110.91,110.39,110.69,203400.0,87.6519,88.0409,87.6281,87.8663,203400.0
2014-10-30 09:30:00,109.91,110.39,109.36,109.43,101400.0,87.2471,87.6281,86.8105,86.8661,101400.0
2014-10-30 10:00:00,109.43,109.67,109.08,109.63,121100.0,86.8661,87.0566,86.5882,87.0248,121100.0
2014-10-30 10:30:00,109.65,109.89,109.51,109.89,124200.0,87.0407,87.2312,86.9296,87.2312,124200.0
2014-10-30 11:00:00,109.87,110.18,109.87,109.98,72900.0,87.2154,87.4614,87.2154,87.3027,72900.0
2014-10-30 11:30:00,109.97,110.01,109.62,109.67,136500.0,87.2947,87.3265,87.0169,87.0566,136500.0
2014-10-30 12:00:00,109.65,109.67,109.14,109.56,122400.0,87.0407,87.0566,86.6359,86.9693,122400.0
2014-10-30 12:30:00,109.55,109.71,109.33,109.39,132500.0,86.9613,87.0883,86.7867,86.8343,132500.0
2014-10-30 13:00:00,109.41,109.67,109.23,109.67,72900.0,86.8502,87.0566,86.7073,87.0566,72900.0
2014-10-30 13:30:00,109.62,110.39,109.36,110.2,186100.0,87.0169,87.6281,86.8105,87.4773,186100.0
2014-10-30 14:00:00,110.17,110.19,109.73,109.75,139100.0,87.4535,87.4694,87.1042,87.1201,139100.0
2014-10-30 14:30:00,109.75,109.9,109.24,109.25,120600.0,87.1201,87.2392,86.7153,86.7232,120600.0
2014-10-30 15:00:00,109.26,109.61,109.2,109.36,119300.0,86.7311,87.009,86.6835,86.8105,119300.0
2014-10-30 15:30:00,109.36,109.8,109.32,109.55,370400.0,86.8105,87.1598,86.7788,86.9613,370400.0
2014-10-31 09:30:00,111.28,111.42,109.76,109.92,201900.0,88.3346,88.4458,87.128,87.255,201900.0
2014-10-31 10:00:00,109.92,110.55,109.89,110.27,152400.0,87.255,87.7551,87.2312,87.5329,152400.0
2014-10-31 10:30:00,110.27,110.31,109.99,109.99,103000.0,87.5329,87.5646,87.3106,87.3106,103000.0
2014-10-31 11:00:00,109.98,110.56,109.93,110.42,152500.0,87.3027,87.7631,87.263,87.6519,152500.0
2014-10-31 11:30:00,110.4,110.52,110.22,110.38,68800.0,87.6361,87.7313,87.4932,87.6202,68800.0
2014-10-31 12:00:00,110.34,110.34,110.06,110.12,49500.0,87.5884,87.5884,87.3662,87.4138,49500.0
2014-10-31 12:30:00,110.14,110.52,110.13,110.47,64800.0,87.4297,87.7313,87.4217,87.6916,64800.0
2014-10-31 13:00:00,110.48,110.59,110.4,110.45,93600.0,87.6996,87.7869,87.6361,87.6758,93600.0
2014-10-31 13:30:00,110.48,110.54,110.33,110.4,69400.0,87.6996,87.7472,87.5805,87.6361,69400.0
2014-10-31 14:00:00,110.41,110.52,110.35,110.44,251900.0,87.644,87.7313,87.5964,87.6678,251900.0
2014-10-31 14:30:00,110.44,110.51,110.29,110.42,148100.0,87.6678,87.7234,87.5488,87.6519,148100.0
2014-10-31 15:00:00,110.42,110.49,110.32,110.43,240500.0,87.6519,87.7075,87.5726,87.6599,240500.0
2014-10-31 15:30:00,110.43,110.64,110.36,110.59,801500.0,87.6599,87.8266,87.6043,87.7869,801500.0
2014-11-03 09:30:00,110.5,110.95,109.5,109.86,229700.0,87.7155,88.0727,86.9216,87.2074,229700.0
2014-11-03 10:00:00,109.95,110.32,109.14,109.19,198200.0,87.2789,87.5726,86.6359,86.6756,198200.0
2014-11-03 10:30:00,109.19,109.28,108.55,109.15,225300.0,86.6756,86.747,86.1675,86.6438,225300.0
2014-11-03 11:00:00,109.18,109.19,108.75,109.13,188400.0,86.6676,86.6756,86.3263,86.6279,188400.0
2014-11-03 11:30:00,109.16,109.63,109.02,109.59,181300.0,86.6518,87.0248,86.5406,86.9931,181300.0
2014-11-03 12:00:00,109.65,109.68,109.38,109.54,113000.0,87.0407,87.0645,86.8264,86.9534,113000.0
2014-11-03 12:30:00,109.6,109.79,109.47,109.79,158600.0,87.001,87.1519,86.8978,87.1519,158600.0
2014-11-03 13:00:00,109.76,109.8,109.5,109.64,64200.0,87.128,87.1598,86.9216,87.0328,64200.0
2014-11-03 13:30:00,109.65,109.75,109.41,109.64,116600.0,87.0407,87.1201,86.8502,87.0328,116600.0
2014-11-03 14:00:00,109.62,109.72,109.46,109.53,106800.0,87.0169,87.0963,86.8899,86.9455,106800.0
2014-11-03 14:30:00,109.51,109.53,109.26,109.4,87500.0,86.9296,86.9455,86.7311,86.8423,87500.0
2014-11-03 15:00:00,109.38,109.58,109.22,109.3,151300.0,86.8264,86.9852,86.6994,86.7629,151300.0
2014-11-03 15:30:00,109.3,109.42,109.2,109.35,403900.0,86.7629,86.8581,86.6835,86.8026,403900.0
2014-11-04 09:30:00,109.43,109.89,108.47,109.5,344000.0,86.8661,87.2312,86.104,86.9216,344000.0
2014-11-04 10:00:00,109.52,110.1,109.41,109.49,187000.0,86.9375,87.3979,86.8502,86.9137,187000.0
2014-11-04 10:30:00,109.51,109.66,108.97,108.99,145500.0,86.9296,87.0487,86.5009,86.5168,145500.0
2014-11-04 11:00:00,109.0,109.27,108.74,108.95,160400.0,86.5247,86.7391,86.3184,86.4851,160400.0
2014-11-04 11:30:00,108.95,109.15,108.87,109.08,114300.0,86.4851,86.6438,86.4216,86.5882,114300.0
2014-11-04 12:00:00,109.07,109.24,109.0,109.02,90900.0,86.5803,86.7153,86.5247,86.5406,90900.0
2014-11-04 12:30:00,109.02,109.22,108.79,109.12,77700.0,86.5406,86.6994,86.358,86.62,77700.0
2014-11-04 13:00:00,109.14,109.18,108.87,108.92,73500.0,86.6359,86.6676,86.4216,86.4612,73500.0
2014-11-04 13:30:00,108.93,109.18,108.88,109.1,115000.0,86.4692,86.6676,86.4295,86.6041,115000.0
2014-11-04 14:00:00,109.11,109.17,108.84,108.84,128200.0,86.6121,86.6597,86.3977,86.3977,128200.0
2014-11-04 14:30:00,108.84,108.93,108.69,108.89,128700.0,86.3977,86.4692,86.2787,86.4374,128700.0
2014-11-04 15:00:00,108.89,109.15,108.84,108.9,164100.0,86.4374,86.6438,86.3977,86.4454,164100.0
2014-11-04 15:30:00,108.91,109.02,108.75,108.76,342100.0,86.4533,86.5406,86.3263,86.3342,342100.0
2014-11-05 09:30:00,108.22,110.0,108.13,109.98,247000.0,86.3516,87.7719,86.2798,87.7559,247000.0
2014-11-05 10:00:00,109.98,110.31,109.53,109.64,146500.0,87.7559,88.0192,87.3969,87.4846,146500.0
2014-11-05 10:30:00,109.63,109.95,109.32,109.75,93300.0,87.4767,87.732,87.2293,87.5724,93300.0
2014-11-05 11:00:00,109.8,109.9,109.6,109.64,114700.0,87.6123,87.6921,87.4527,87.4846,114700.0
2014-11-05 11:30:00,109.66,109.77,109.37,109.67,63900.0,87.5006,87.5884,87.2692,87.5086,63900.0
2014-11-05 12:00:00,109.68,109.78,109.54,109.59,51800.0,87.5165,87.5963,87.4048,87.4447,51800.0
2014-11-05 12:30:00,109.6,109.66,109.54,109.65,48600.0,87.4527,87.5006,87.4048,87.4926,48600.0
2014-11-05 13:00:00,109.65,109.83,109.58,109.66,56000.0,87.4926,87.6362,87.4368,87.5006,56000.0
2014-11-05 13:30:00,109.67,109.67,109.32,109.6,82600.0,87.5086,87.5086,87.2293,87.4527,82600.0
2014-11-05 14:00:00,109.59,109.91,109.57,109.85,74800.0,87.4447,87.7001,87.4288,87.6522,74800.0
2014-11-05 14:30:00,109.84,109.85,109.7,109.79,106900.0,87.6442,87.6522,87.5325,87.6043,106900.0
2014-11-05 15:00:00,109.79,109.86,109.62,109.72,88400.0,87.6043,87.6602,87.4687,87.5485,88400.0
2014-11-05 15:30:00,109.71,109.84,109.64,109.75,183700.0,87.5405,87.6442,87.4846,87.5724,183700.0
2014-11-06 09:30:00,110.31,110.68,109.53,109.67,104800.0,88.0192,88.3145,87.3969,87.5086,104800.0
2014-11-06 10:00:00,109.66,110.07,109.5,110.01,77900.0,87.5006,87.8277,87.3729,87.7799,77900.0
2014-11-06 10:30:00,109.99,110.42,109.78,110.37,63000.0,87.7639,88.107,87.5963,88.0671,63000.0
2014-11-06 11:00:00,110.35,110.99,110.35,110.85,64800.0,88.0512,88.5618,88.0512,88.4501,64800.0
2014-11-06 11:30:00,110.85,110.94,110.68,110.78,43400.0,88.4501,88.5219,88.3145,88.3943,43400.0
2014-11-06 12:00:00,110.76,110.96,110.54,110.88,72800.0,88.3783,88.5379,88.2028,88.4741,72800.0
2014-11-06 12:30:00,110.88,110.89,110.68,110.82,38400.0,88.4741,88.482,88.3145,88.4262,38400.0
2014-11-06 13:00:00,110.83,111.15,110.8,111.09,66200.0,88.4342,88.6895,88.4102,88.6416,66200.0
2014-11-06 13:30:00,111.1,111.12,110.95,111.06,48500.0,88.6496,88.6656,88.5299,88.6177,48500.0
2014-11-06 14:00:00,111.06,111.09,110.95,111.01,45800.0,88.6177,88.6416,88.5299,88.5778,45800.0
2014-11-06 14:30:00,111.0,111.06,110.88,111.02,63900.0,88.5698,88.6177,88.4741,88.5858,63900.0
2014-11-06 15:00:00,111.01,111.05,110.81,110.91,96200.0,88.5778,88.6097,88.4182,88.498,96200.0
2014-11-06 15:30:00,110.92,110.99,110.7,110.73,312200.0,88.506,88.5618,88.3304,88.3544,312200.0
2014-11-07 09:30:00,113.93,114.4,111.93,112.33,467800.0,90.9077,91.2828,89.3119,89.6311,467800.0
2014-11-07 10:00:00,112.34,112.99,112.32,112.57,177600.0,89.639,90.1577,89.6231,89.8226,177600.0
2014-11-07 10:30:00,112.56,113.11,112.38,113.06,173100.0,89.8146,90.2534,89.6709,90.2135,173100.0
2014-11-07 11:00:00,113.05,113.55,112.8,113.55,122500.0,90.2056,90.6045,90.0061,90.6045,122500.0
2014-11-07 11:30:00,113.55,113.57,113.13,113.13,92800.0,90.6045,90.6205,90.2694,90.2694,92800.0
2014-11-07 12:00:00,113.14,113.31,113.04,113.2,73500.0,90.2774,90.413,90.1976,90.3252,73500.0
2014-11-07 12:30:00,113.2,113.21,112.7,112.93,45800.0,90.3252,90.3332,89.9263,90.1098,45800.0
2014-11-07 13:00:00,112.92,113.13,112.77,112.95,77000.0,90.1018,90.2694,89.9821,90.1258,77000.0
2014-11-07 13:30:00,112.97,113.02,112.8,112.83,98900.0,90.1417,90.1816,90.0061,90.03,98900.0
2014-11-07 14:00:00,112.82,112.88,112.76,112.82,67000.0,90.022,90.0699,89.9742,90.022,67000.0
2014-11-07 14:30:00,112.8,112.94,112.67,112.75,77700.0,90.0061,90.1178,89.9023,89.9662,77700.0
2014-11-07 15:00:00,112.75,112.82,112.49,112.49,94000.0,89.9662,90.022,89.7587,89.7587,94000.0
2014-11-07 15:30:00,112.5,112.87,112.48,112.84,180900.0,89.7667,90.0619,89.7507,90.038,180900.0
2014-11-10 09:30:00,114.75,115.29,114.66,115.12,393500.0,91.562,91.9929,91.4902,91.8573,393500.0
2014-11-10 10:00:00,115.11,115.54,114.93,114.99,174900.0,91.8493,92.1924,91.7057,91.7535,174900.0
2014-11-10 10:30:00,114.98,115.54,114.89,115.3,105500.0,91.7456,92.1924,91.6737,92.0009,105500.0
2014-11-10 11:00:00,115.33,115.84,115.3,115.84,137400.0,92.0248,92.4318,92.0009,92.4318,137400.0
2014-11-10 11:30:00,115.85,116.27,115.85,116.26,114500.0,92.4398,92.7749,92.4398,92.7669,114500.0
2014-11-10 12:00:00,116.25,116.36,115.82,115.95,81100.0,92.7589,92.8467,92.4158,92.5195,81100.0
2014-11-10 12:30:00,115.95,116.11,115.83,115.87,63400.0,92.5195,92.6472,92.4238,92.4557,63400.0
2014-11-10 13:00:00,115.86,116.34,115.77,116.34,106500.0,92.4477,92.8307,92.3759,92.8307,106500.0
2014-11-10 13:30:00,116.34,116.38,116.14,116.19,93500.0,92.8307,92.8627,92.6712,92.711,93500.0
2014-11-10 14:00:00,116.17,116.44,116.12,116.43,98000.0,92.6951,92.9105,92.6552,92.9026,98000.0
2014-11-10 14:30:00,116.42,116.42,116.01,116.11,161500.0,92.8946,92.8946,92.5674,92.6472,161500.0
2014-11-10 15:00:00,116.11,116.32,116.02,116.17,190500.0,92.6472,92.8148,92.5754,92.6951,190500.0
2014-11-10 15:30:00,116.18,116.6,116.01,116.6,385900.0,92.7031,93.0382,92.5674,93.0382,385900.0
2014-11-11 09:30:00,116.56,116.69,115.72,115.95,159900.0,93.0063,93.11,92.336,92.5195,159900.0
2014-11-11 10:00:00,115.97,116.36,115.95,116.24,122800.0,92.5355,92.8467,92.5195,92.7509,122800.0
2014-11-11 10:30:00,116.25,116.85,116.25,116.63,138000.0,92.7589,93.2377,92.7589,93.0621,138000.0
2014-11-11 11:00:00,116.62,116.98,116.57,116.88,75200.0,93.0542,93.3414,93.0143,93.2616,75200.0
2014-11-11 11:30:00,116.88,116.93,116.6,116.73,58200.0,93.2616,93.3015,93.0382,93.1419,58200.0
2014-11-11 12:00:00,116.7,116.7,116.24,116.25,52700.0,93.118,93.118,92.7509,92.7589,52700.0
2014-11-11 12:30:00,116.25,116.29,116.09,116.11,34900.0,92.7589,92.7908,92.6313,92.6472,34900.0
2014-11-11 13:00:00,116.1,116.1,115.75,115.81,56200.0,92.6392,92.6392,92.36,92.4078,56200.0
2014-11-11 13:30:00,115.82,116.04,115.78,115.98,45400.0,92.4158,92.5914,92.3839,92.5435,45400.0
2014-11-11 14:00:00,115.96,116.17,115.94,116.06,62400.0,92.5275,92.6951,92.5116,92.6073,62400.0
2014-11-11 14:30:00,116.06,116.31,115.99,116.23,73400.0,92.6073,92.8068,92.5515,92.743,73400.0
2014-11-11 15:00:00,116.22,116.55,116.2,116.51,142500.0,92.735,92.9983,92.719,92.9664,142500.0
2014-11-11 15:30:00,116.51,116.67,116.34,116.66,294400.0,92.9664,93.0941,92.8307,93.0861,294400.0
2014-11-12 09:30:00,115.84,117.26,115.79,116.1,192900.0,92.4318,93.5648,92.3919,92.6392,192900.0
2014-11-12 10:00:00,116.13,116.61,116.13,116.24,91600.0,92.6632,93.0462,92.6632,92.7509,91600.0
2014-11-12 10:30:00,116.28,116.32,115.91,115.92,76800.0,92.7829,92.8148,92.4876,92.4956,76800.0
2014-11-12 11:00:00,115.94,116.33,115.88,116.22,135800.0,92.5116,92.8228,92.4637,92.735,135800.0
2014-11-12 11:30:00,116.19,116.6,116.04,116.56,51100.0,92.711,93.0382,92.5914,93.0063,51100.0
2014-11-12 12:00:00,116.59,116.67,116.47,116.49,56000.0,93.0302,93.0941,92.9345,92.9504,56000.0
2014-11-12 12:30:00,116.5,116.6,116.28,116.6,55200.0,92.9584,93.0382,92.7829,93.0382,55200.0
2014-11-12 13:00:00,116.6,116.69,116.48,116.67,71200.0,93.0382,93.11,92.9424,93.0941,71200.0
2014-11-12 13:30:00,116.69,116.71,116.4,116.45,72200.0,93.11,93.126,92.8786,92.9185,72200.0
2014-11-12 14:00:00,116.46,116.79,116.46,116.68,96600.0,92.9265,93.1898,92.9265,93.102,96600.0
2014-11-12 14:30:00,116.7,116.78,116.55,116.7,222100.0,93.118,93.1818,92.9983,93.118,222100.0
2014-11-12 15:00:00,116.7,117.03,116.62,116.72,248900.0,93.118,93.3813,93.0542,93.1339,248900.0
2014-11-12 15:30:00,116.76,116.88,116.56,116.65,205400.0,93.1659,93.2616,93.0063,93.0781,205400.0
2014-11-13 09:30:00,116.87,116.87,115.25,116.29,172600.0,93.2536,93.2536,91.961,92.7908,172600.0
2014-11-13 10:00:00,116.32,116.78,116.1,116.76,64600.0,92.8148,93.1818,92.6392,93.1659,64600.0
2014-11-13 10:30:00,116.77,116.92,116.48,116.7,106000.0,93.1738,93.2935,92.9424,93.118,106000.0
2014-11-13 11:00:00,116.68,116.84,116.36,116.36,76700.0,93.102,93.2297,92.8467,92.8467,76700.0
2014-11-13 11:30:00,116.32,116.34,115.96,116.18,68100.0,92.8148,92.8307,92.5275,92.7031,68100.0
2014-11-13 12:00:00,116.18,116.18,115.95,115.98,79700.0,92.7031,92.7031,92.5195,92.5435,79700.0
2014-11-13 12:30:00,115.99,116.06,115.8,115.82,48400.0,92.5515,92.6073,92.3999,92.4158,48400.0
2014-11-13 13:00:00,115.82,115.85,115.29,115.34,83900.0,92.4158,92.4398,91.9929,92.0328,83900.0
2014-11-13 13:30:00,115.35,115.56,115.22,115.49,57500.0,92.0408,92.2084,91.9371,92.1525,57500.0
2014-11-13 14:00:00,115.53,115.6,115.16,115.28,56600.0,92.1844,92.2403,91.8892,91.9849,56600.0
2014-11-13 14:30:00,115.31,115.6,115.29,115.42,74300.0,92.0089,92.2403,91.9929,92.0966,74300.0
2014-11-13 15:00:00,115.43,115.69,115.38,115.55,112100.0,92.1046,92.3121,92.0647,92.2004,112100.0
2014-11-13 15:30:00,115.56,115.64,115.23,115.45,423200.0,92.2084,92.2722,91.945,92.1206,423200.0
2014-11-14 09:30:00,115.48,116.18,115.29,115.9,106800.0,92.1445,92.7031,91.9929,92.4796,106800.0
2014-11-14 10:00:00,115.93,116.28,115.76,115.76,53600.0,92.5036,92.7829,92.3679,92.3679,53600.0
2014-11-14 10:30:00,115.81,116.45,115.76,116.38,48000.0,92.4078,92.9185,92.3679,92.8627,48000.0
2014-11-14 11:00:00,116.39,116.46,116.22,116.26,69000.0,92.8706,92.9265,92.735,92.7669,69000.0
2014-11-14 11:30:00,116.26,116.51,116.12,116.13,32600.0,92.7669,92.9664,92.6552,92.6632,32600.0
2014-11-14 12:00:00,116.18,116.22,116.0,116.21,38400.0,92.7031,92.735,92.5594,92.727,38400.0
2014-11-14 12:30:00,116.21,116.38,116.17,116.3,41900.0,92.727,92.8627,92.6951,92.7988,41900.0
2014-11-14 13:00:00,116.3,116.4,116.17,116.18,47400.0,92.7988,92.8786,92.6951,92.7031,47400.0
2014-11-14 13:30:00,116.2,116.24,115.98,115.98,35800.0,92.719,92.7509,92.5435,92.5435,35800.0
2014-11-14 14:00:00,115.98,115.99,115.85,115.93,35600.0,92.5435,92.5515,92.4398,92.5036,35600.0
2014-11-14 14:30:00,115.96,116.01,115.87,115.89,41500.0,92.5275,92.5674,92.4557,92.4717,41500.0
2014-11-14 15:00:00,115.9,116.0,115.83,115.9,47800.0,92.4796,92.5594,92.4238,92.4796,47800.0
2014-11-14 15:30:00,115.92,116.02,115.85,116.02,134000.0,92.4956,92.5754,92.4398,92.5754,134000.0
2014-11-17 09:30:00,115.28,115.45,114.85,115.15,131100.0,91.9849,92.1206,91.6418,91.8812,131100.0
2014-11-17 10:00:00,115.17,115.67,115.17,115.62,55400.0,91.8972,92.2961,91.8972,92.2562,55400.0
2014-11-17 10:30:00,115.62,115.63,115.31,115.59,31700.0,92.2562,92.2642,92.0089,92.2323,31700.0
2014-11-17 11:00:00,115.59,115.73,115.44,115.66,81300.0,92.2323,92.344,92.1126,92.2881,81300.0
2014-11-17 11:30:00,115.66,115.97,115.54,115.94,80800.0,92.2881,92.5355,92.1924,92.5116,80800.0
2014-11-17 12:00:00,115.93,115.98,115.84,115.92,43300.0,92.5036,92.5435,92.4318,92.4956,43300.0
2014-11-17 12:30:00,115.89,116.09,115.86,116.0,41100.0,92.4717,92.6313,92.4477,92.5594,41100.0
2014-11-17 13:00:00,115.99,116.12,115.92,116.03,51100.0,92.5515,92.6552,92.4956,92.5834,51100.0
2014-11-17 13:30:00,116.03,116.08,115.9,116.01,64100.0,92.5834,92.6233,92.4796,92.5674,64100.0
2014-11-17 14:00:00,116.01,116.06,115.95,115.96,66400.0,92.5674,92.6073,92.5195,92.5275,66400.0
2014-11-17 14:30:00,115.97,116.14,115.96,116.07,46700.0,92.5355,92.6712,92.5275,92.6153,46700.0
2014-11-17 15:00:00,116.06,116.22,116.0,116.05,56200.0,92.6073,92.735,92.5594,92.5993,56200.0
2014-11-17 15:30:00,116.03,116.11,115.73,115.83,177400.0,92.5834,92.6472,92.344,92.4238,177400.0
2014-11-18 09:30:00,115.78,116.41,115.4,115.98,103200.0,92.3839,92.8866,92.0807,92.5435,103200.0
2014-11-18 10:00:00,116.03,116.16,115.83,115.96,28500.0,92.5834,92.6871,92.4238,92.5275,28500.0
2014-11-18 10:30:00,115.96,116.04,115.56,115.6,33400.0,92.5275,92.5914,92.2084,92.2403,33400.0
2014-11-18 11:00:00,115.63,115.74,115.41,115.41,46100.0,92.2642,92.352,92.0887,92.0887,46100.0
2014-11-18 11:30:00,115.43,115.58,115.18,115.19,86400.0,92.1046,92.2243,91.9051,91.9131,86400.0
2014-11-18 12:00:00,115.18,115.19,114.95,114.97,59700.0,91.9051,91.9131,91.7216,91.7376,59700.0
2014-11-18 12:30:00,114.98,115.17,114.84,115.02,52800.0,91.7456,91.8972,91.6338,91.7775,52800.0
2014-11-18 13:00:00,115.03,115.11,114.93,115.06,52000.0,91.7855,91.8493,91.7057,91.8094,52000.0
2014-11-18 13:30:00,115.08,115.28,115.0,115.27,44600.0,91.8254,91.9849,91.7615,91.977,44600.0
2014-11-18 14:00:00,115.28,115.61,115.28,115.51,67000.0,91.9849,92.2483,91.9849,92.1685,67000.0
2014-11-18 14:30:00,115.52,115.64,115.52,115.59,25000.0,92.1764,92.2722,92.1764,92.2323,25000.0
2014-11-18 15:00:00,115.59,115.75,115.55,115.63,44400.0,92.2323,92.36,92.2004,92.2642,44400.0
2014-11-18 15:30:00,115.64,115.66,115.38,115.41,105500.0,92.2722,92.2881,92.0647,92.0887,105500.0
2014-11-19 09:30:00,115.06,115.59,114.5,114.95,98600.0,91.8094,92.2323,91.3626,91.7216,98600.0
2014-11-19 10:00:00,114.92,114.92,114.43,114.66,67800.0,91.6977,91.6977,91.3067,91.4902,67800.0
2014-11-19 10:30:00,114.7,114.99,114.64,114.77,48100.0,91.5221,91.7535,91.4743,91.578,48100.0
2014-11-19 11:00:00,114.76,115.0,114.69,114.94,29100.0,91.57,91.7615,91.5142,91.7136,29100.0
2014-11-19 11:30:00,114.93,115.2,114.92,115.07,27100.0,91.7057,91.9211,91.6977,91.8174,27100.0
2014-11-19 12:00:00,115.09,115.15,114.92,115.05,31100.0,91.8333,91.8812,91.6977,91.8014,31100.0
2014-11-19 12:30:00,115.01,115.07,114.85,115.07,29500.0,91.7695,91.8174,91.6418,91.8174,29500.0
2014-11-19 13:00:00,115.07,115.2,114.92,114.99,29600.0,91.8174,91.9211,91.6977,91.7535,29600.0
2014-11-19 13:30:00,114.99,115.06,114.89,114.95,42600.0,91.7535,91.8094,91.6737,91.7216,42600.0
2014-11-19 14:00:00,114.95,115.36,114.91,115.0,55800.0,91.7216,92.0488,91.6897,91.7615,55800.0
2014-11-19 14:30:00,115.02,115.15,114.85,114.97,57000.0,91.7775,91.8812,91.6418,91.7376,57000.0
2014-11-19 15:00:00,114.97,115.39,114.88,115.16,86100.0,91.7376,92.0727,91.6658,91.8892,86100.0
2014-11-19 15:30:00,115.16,115.28,115.06,115.15,192000.0,91.8892,91.9849,91.8094,91.8812,192000.0
2014-11-20 09:30:00,114.55,115.02,114.53,114.96,62700.0,91.4024,91.7775,91.3865,91.7296,62700.0
2014-11-20 10:00:00,114.98,115.41,114.95,115.3,38200.0,91.7456,92.0887,91.7216,92.0009,38200.0
2014-11-20 10:30:00,115.3,115.44,115.19,115.24,42900.0,92.0009,92.1126,91.9131,91.953,42900.0
2014-11-20 11:00:00,115.23,115.34,115.16,115.23,36900.0,91.945,92.0328,91.8892,91.945,36900.0
2014-11-20 11:30:00,115.25,115.38,115.19,115.2,34600.0,91.961,92.0647,91.9131,91.9211,34600.0
2014-11-20 12:00:00,115.24,115.29,115.14,115.28,28000.0,91.953,91.9929,91.8732,91.9849,28000.0
2014-11-20 12:30:00,115.26,115.39,115.17,115.23,18400.0,91.969,92.0727,91.8972,91.945,18400.0
2014-11-20 13:00:00,115.25,115.36,115.19,115.33,17200.0,91.961,92.0488,91.9131,92.0248,17200.0
2014-11-20 13:30:00,115.35,115.38,115.15,115.2,41200.0,92.0408,92.0647,91.8812,91.9211,41200.0
2014-11-20 14:00:00,115.21,115.26,115.05,115.06,44000.0,91.9291,91.969,91.8014,91.8094,44000.0
2014-11-20 14:30:00,115.05,115.1,114.95,114.95,47400.0,91.8014,91.8413,91.7216,91.7216,47400.0
2014-11-20 15:00:00,114.94,115.13,114.88,115.07,54000.0,91.7136,91.8652,91.6658,91.8174,54000.0
2014-11-20 15:30:00,115.06,115.37,115.06,115.37,155900.0,91.8094,92.0567,91.8094,92.0567,155900.0
2014-11-21 09:30:00,116.17,116.17,115.41,115.69,262700.0,92.6951,92.6951,92.0887,92.3121,262700.0
2014-11-21 10:00:00,115.69,115.8,115.48,115.55,115300.0,92.3121,92.3999,92.1445,92.2004,115300.0
2014-11-21 10:30:00,115.53,115.61,115.33,115.46,105900.0,92.1844,92.2483,92.0248,92.1286,105900.0
2014-11-21 11:00:00,115.49,115.75,115.46,115.72,92700.0,92.1525,92.36,92.1286,92.336,92700.0
2014-11-21 11:30:00,115.75,115.75,115.46,115.49,68100.0,92.36,92.36,92.1286,92.1525,68100.0
2014-11-21 12:00:00,115.47,115.58,115.19,115.21,52100.0,92.1365,92.2243,91.9131,91.9291,52100.0
2014-11-21 12:30:00,115.21,115.25,114.92,115.07,50800.0,91.9291,91.961,91.6977,91.8174,50800.0
2014-11-21 13:00:00,115.1,115.12,114.71,114.73,49100.0,91.8413,91.8573,91.5301,91.5461,49100.0
2014-11-21 13:30:00,114.74,114.99,114.68,114.92,47400.0,91.5541,91.7535,91.5062,91.6977,47400.0
2014-11-21 14:00:00,114.93,115.12,114.93,115.03,61400.0,91.7057,91.8573,91.7057,91.7855,61400.0
2014-11-21 14:30:00,115.03,115.25,115.01,115.18,72600.0,91.7855,91.961,91.7695,91.9051,72600.0
2014-11-21 15:00:00,115.16,115.4,115.14,115.25,80700.0,91.8892,92.0807,91.8732,91.961,80700.0
2014-11-21 15:30:00,115.25,115.43,115.21,115.33,183300.0,91.961,92.1046,91.9291,92.0248,183300.0
2014-11-24 09:30:00,115.7,116.92,115.6,116.62,100100.0,92.3201,93.2935,92.2403,93.0542,100100.0
2014-11-24 10:00:00,116.64,116.7,116.4,116.55,56200.0,93.0701,93.118,92.8786,92.9983,56200.0
2014-11-24 10:30:00,116.55,116.65,116.42,116.61,54800.0,92.9983,93.0781,92.8946,93.0462,54800.0
2014-11-24 11:00:00,116.6,116.62,116.41,116.41,41900.0,93.0382,93.0542,92.8866,92.8866,41900.0
2014-11-24 11:30:00,116.41,116.51,116.34,116.37,35600.0,92.8866,92.9664,92.8307,92.8547,35600.0
2014-11-24 12:00:00,116.37,116.5,116.35,116.43,26200.0,92.8547,92.9584,92.8387,92.9026,26200.0
2014-11-24 12:30:00,116.4,116.45,116.3,116.41,37500.0,92.8786,92.9185,92.7988,92.8866,37500.0
2014-11-24 13:00:00,116.38,116.39,116.22,116.32,33800.0,92.8627,92.8706,92.735,92.8148,33800.0
2014-11-24 13:30:00,116.32,116.36,116.23,116.33,28600.0,92.8148,92.8467,92.743,92.8228,28600.0
2014-11-24 14:00:00,116.33,116.47,116.26,116.35,59900.0,92.8228,92.9345,92.7669,92.8387,59900.0
2014-11-24 14:30:00,116.36,116.36,115.99,116.15,83900.0,92.8467,92.8467,92.5515,92.6791,83900.0
2014-11-24 15:00:00,116.15,116.26,116.07,116.26,42500.0,92.6791,92.7669,92.6153,92.7669,42500.0
2014-11-24 15:30:00,116.23,116.41,116.18,116.38,116500.0,92.743,92.8866,92.7031,92.8627,116500.0
2014-11-25 09:30:00,116.62,117.54,116.53,117.51,130700.0,93.0542,93.7882,92.9823,93.7643,130700.0
2014-11-25 10:00:00,117.5,117.51,116.98,117.32,77700.0,93.7563,93.7643,93.3414,93.6127,77700.0
2014-11-25 10:30:00,117.31,117.33,116.96,117.15,35600.0,93.6047,93.6207,93.3255,93.4771,35600.0
2014-11-25 11:00:00,117.14,117.2,116.87,116.95,44000.0,93.4691,93.517,93.2536,93.3175,44000.0
2014-11-25 11:30:00,116.94,117.27,116.94,117.26,32700.0,93.3095,93.5728,93.3095,93.5648,32700.0
2014-11-25 12:00:00,117.25,117.4,117.23,117.33,28200.0,93.5568,93.6765,93.5409,93.6207,28200.0
2014-11-25 12:30:00,117.32,117.51,117.31,117.48,41100.0,93.6127,93.7643,93.6047,93.7404,41100.0
2014-11-25 13:00:00,117.47,117.52,117.3,117.41,22300.0,93.7324,93.7723,93.5967,93.6845,22300.0
2014-11-25 13:30:00,117.38,117.63,117.31,117.63,47800.0,93.6606,93.8601,93.6047,93.8601,47800.0
2014-11-25 14:00:00,117.63,117.64,117.39,117.47,46600.0,93.8601,93.868,93.6686,93.7324,46600.0
2014-11-25 14:30:00,117.48,117.48,117.04,117.15,37500.0,93.7404,93.7404,93.3893,93.4771,37500.0
2014-11-25 15:00:00,117.18,117.47,117.18,117.41,63000.0,93.501,93.7324,93.501,93.6845,63000.0
2014-11-25 15:30:00,117.42,117.44,117.12,117.16,184000.0,93.6925,93.7085,93.4531,93.485,184000.0
2014-11-26 09:30:00,117.03,117.31,116.58,117.24,43600.0,93.3813,93.6047,93.0222,93.5489,43600.0
2014-11-26 10:00:00,117.23,117.23,116.9,117.01,45600.0,93.5409,93.5409,93.2776,93.3653,45600.0
2014-11-26 10:30:00,117.01,117.09,116.78,116.92,39600.0,93.3653,93.4292,93.1818,93.2935,39600.0
2014-11-26 11:00:00,116.92,117.05,116.9,117.05,35200.0,93.2935,93.3973,93.2776,93.3973,35200.0
2014-11-26 11:30:00,117.05,117.27,116.98,117.25,44300.0,93.3973,93.5728,93.3414,93.5568,44300.0
2014-11-26 12:00:00,117.25,117.26,116.99,117.04,24800.0,93.5568,93.5648,93.3494,93.3893,24800.0
2014-11-26 12:30:00,117.04,117.09,116.92,117.0,18700.0,93.3893,93.4292,93.2935,93.3574,18700.0
2014-11-26 13:00:00,117.01,117.17,117.0,117.12,13200.0,93.3653,93.493,93.3574,93.4531,13200.0
2014-11-26 13:30:00,117.14,117.21,117.06,117.17,20900.0,93.4691,93.5249,93.4052,93.493,20900.0
2014-11-26 14:00:00,117.17,117.24,117.16,117.2,34700.0,93.493,93.5489,93.485,93.517,34700.0
2014-11-26 14:30:00,117.2,117.24,117.12,117.18,37600.0,93.517,93.5489,93.4531,93.501,37600.0
2014-11-26 15:00:00,117.16,117.16,117.0,117.05,33700.0,93.485,93.485,93.3574,93.3973,33700.0
2014-11-26 15:30:00,117.07,117.27,117.0,117.18,76800.0,93.4132,93.5728,93.3574,93.501,76800.0
2014-11-28 09:30:00,116.79,116.84,114.84,114.84,348700.0,93.1898,93.2297,91.6338,91.6338,348700.0
2014-11-28 10:00:00,114.93,115.14,114.53,114.58,188500.0,91.7057,91.8732,91.3865,91.4264,188500.0
2014-11-28 10:30:00,114.55,114.72,113.51,113.91,194400.0,91.4024,91.5381,90.5726,90.8918,194400.0
2014-11-28 11:00:00,113.9,114.06,112.87,112.87,177400.0,90.8838,91.0115,90.0619,90.0619,177400.0
2014-11-28 11:30:00,112.87,113.04,111.61,111.75,261600.0,90.0619,90.1976,89.0565,89.1683,261600.0
2014-11-28 12:00:00,111.75,112.25,111.47,112.25,386400.0,89.1683,89.5672,88.9448,89.5672,386400.0
2014-11-28 12:30:00,112.24,112.29,111.36,111.67,311900.0,89.5592,89.5991,88.8571,89.1044,311900.0
2014-12-01 09:30:00,111.08,111.08,107.32,107.87,647300.0,88.6336,88.6336,85.6334,86.0723,647300.0
2014-12-01 10:00:00,107.84,107.93,106.8,107.06,346000.0,86.0484,86.1202,85.2185,85.426,346000.0
2014-12-01 10:30:00,107.06,107.44,106.52,106.53,353800.0,85.426,85.7292,84.9951,85.0031,353800.0
2014-12-01 11:00:00,106.53,106.58,105.95,106.06,413400.0,85.0031,85.043,84.5403,84.6281,413400.0
2014-12-01 11:30:00,106.08,106.08,104.9,104.93,362700.0,84.644,84.644,83.7025,83.7264,362700.0
2014-12-01 12:00:00,104.91,106.0,104.48,106.0,429400.0,83.7104,84.5802,83.3673,84.5802,429400.0
2014-12-01 12:30:00,105.98,106.7,105.91,106.7,176000.0,84.5642,85.1387,84.5084,85.1387,176000.0
2014-12-01 13:00:00,106.7,106.96,106.6,106.84,167500.0,85.1387,85.3462,85.0589,85.2504,167500.0
2014-12-01 13:30:00,106.84,106.99,106.62,106.85,149200.0,85.2504,85.3701,85.0749,85.2584,149200.0
2014-12-01 14:00:00,106.85,106.85,106.56,106.62,193700.0,85.2584,85.2584,85.027,85.0749,193700.0
2014-12-01 14:30:00,106.59,106.79,106.53,106.57,198200.0,85.051,85.2105,85.0031,85.035,198200.0
2014-12-01 15:00:00,106.57,106.85,106.46,106.8,268400.0,85.035,85.2584,84.9472,85.2185,268400.0
2014-12-01 15:30:00,106.8,106.82,106.14,106.33,855000.0,85.2185,85.2345,84.6919,84.8435,855000.0
2014-12-02 09:30:00,106.47,107.21,105.83,106.41,327800.0,84.9552,85.5457,84.4445,84.9073,327800.0
2014-12-02 10:00:00,106.43,106.67,106.13,106.66,313200.0,84.9233,85.1148,84.6839,85.1068,313200.0
2014-12-02 10:30:00,106.66,106.97,106.43,106.94,199100.0,85.1068,85.3542,84.9233,85.3302,199100.0
2014-12-02 11:00:00,106.97,108.12,106.94,107.74,198900.0,85.3542,86.2718,85.3302,85.9686,198900.0
2014-12-02 11:30:00,107.75,108.75,107.74,108.73,144800.0,85.9766,86.7745,85.9686,86.7585,144800.0
2014-12-02 12:00:00,108.74,109.08,108.51,108.98,160200.0,86.7665,87.0378,86.583,86.958,160200.0
2014-12-02 12:30:00,108.97,108.97,108.19,108.49,117000.0,86.95,86.95,86.3276,86.567,117000.0
2014-12-02 13:00:00,108.48,108.67,108.3,108.49,118800.0,86.559,86.7106,86.4154,86.567,118800.0
2014-12-02 13:30:00,108.49,108.8,108.49,108.61,113800.0,86.567,86.8144,86.567,86.6628,113800.0
2014-12-02 14:00:00,108.62,108.86,108.5,108.71,182100.0,86.6707,86.8622,86.575,86.7426,182100.0
2014-12-02 14:30:00,108.72,109.17,108.7,109.12,186200.0,86.7505,87.1096,86.7346,87.0697,186200.0
2014-12-02 15:00:00,109.11,109.36,109.04,109.27,171800.0,87.0617,87.2612,87.0059,87.1894,171800.0
2014-12-02 15:30:00,109.28,109.37,109.09,109.29,476000.0,87.1974,87.2692,87.0458,87.2054,476000.0
2014-12-03 09:30:00,110.13,111.41,109.62,110.99,271600.0,87.8756,88.897,87.4687,88.5618,271600.0
2014-12-03 10:00:00,111.03,111.16,110.64,110.8,176300.0,88.5937,88.6975,88.2826,88.4102,176300.0
2014-12-03 10:30:00,110.79,110.83,110.32,110.54,112000.0,88.4022,88.4342,88.0272,88.2028,112000.0
2014-12-03 11:00:00,110.53,110.93,110.49,110.91,110600.0,88.1948,88.514,88.1629,88.498,110600.0
2014-12-03 11:30:00,110.93,111.01,110.84,110.98,118100.0,88.514,88.5778,88.4421,88.5539,118100.0
2014-12-03 12:00:00,110.98,111.08,110.73,110.85,124200.0,88.5539,88.6336,88.3544,88.4501,124200.0
2014-12-03 12:30:00,110.83,110.89,110.74,110.89,90600.0,88.4342,88.482,88.3624,88.482,90600.0
2014-12-03 13:00:00,110.9,111.27,110.89,111.24,75300.0,88.49,88.7853,88.482,88.7613,75300.0
2014-12-03 13:30:00,111.24,111.27,111.1,111.23,93700.0,88.7613,88.7853,88.6496,88.7533,93700.0
2014-12-03 14:00:00,111.25,111.68,111.24,111.58,86500.0,88.7693,89.1124,88.7613,89.0326,86500.0
2014-12-03 14:30:00,111.59,111.78,111.54,111.55,215600.0,89.0406,89.1922,89.0007,89.0087,215600.0
2014-12-03 15:00:00,111.55,111.81,111.54,111.79,146300.0,89.0087,89.2161,89.0007,89.2002,146300.0
2014-12-03 15:30:00,111.79,111.93,111.75,111.89,411900.0,89.2002,89.3119,89.1683,89.28,411900.0
2014-12-04 09:30:00,110.5,111.04,110.02,110.27,266900.0,88.1708,88.6017,87.7878,87.9873,266900.0
2014-12-04 10:00:00,110.3,110.42,108.42,108.44,392500.0,88.0113,88.107,86.5112,86.5271,392500.0
2014-12-04 10:30:00,108.44,108.59,107.93,108.41,289800.0,86.5271,86.6468,86.1202,86.5032,289800.0
2014-12-04 11:00:00,108.42,108.66,108.27,108.35,203400.0,86.5112,86.7027,86.3915,86.4553,203400.0
2014-12-04 11:30:00,108.36,108.55,108.21,108.28,192800.0,86.4633,86.6149,86.3436,86.3995,192800.0
2014-12-04 12:00:00,108.3,108.58,108.18,108.51,193200.0,86.4154,86.6388,86.3197,86.583,193200.0
2014-12-04 12:30:00,108.51,108.95,108.5,108.77,83000.0,86.583,86.9341,86.575,86.7904,83000.0
2014-12-04 13:00:00,108.78,109.13,108.75,109.1,106200.0,86.7984,87.0777,86.7745,87.0538,106200.0
2014-12-04 13:30:00,109.1,109.11,108.63,108.66,97300.0,87.0538,87.0617,86.6787,86.7027,97300.0
2014-12-04 14:00:00,108.65,108.68,108.53,108.54,77800.0,86.6947,86.7186,86.5989,86.6069,77800.0
2014-12-04 14:30:00,108.54,108.54,107.71,107.72,177300.0,86.6069,86.6069,85.9446,85.9526,177300.0
2014-12-04 15:00:00,107.71,107.76,106.99,107.17,422600.0,85.9446,85.9845,85.3701,85.5138,422600.0
2014-12-04 15:30:00,107.16,107.3,106.98,107.29,340600.0,85.5058,85.6175,85.3621,85.6095,340600.0
2014-12-05 09:30:00,108.17,108.39,107.41,107.94,268900.0,86.3117,86.4872,85.7053,86.1282,268900.0
2014-12-05 10:00:00,107.9,108.74,107.71,108.65,199400.0,86.0962,86.7665,85.9446,86.6947,199400.0
2014-12-05 10:30:00,108.66,108.87,107.95,107.95,150700.0,86.7027,86.8702,86.1361,86.1361,150700.0
2014-12-05 11:00:00,107.95,108.4,107.95,108.33,149800.0,86.1361,86.4952,86.1361,86.4393,149800.0
2014-12-05 11:30:00,108.33,108.4,108.06,108.11,287100.0,86.4393,86.4952,86.2239,86.2638,287100.0
2014-12-05 12:00:00,108.1,108.32,108.0,108.24,139400.0,86.2558,86.4314,86.176,86.3675,139400.0
2014-12-05 12:30:00,108.24,108.42,108.18,108.32,176400.0,86.3675,86.5112,86.3197,86.4314,176400.0
2014-12-05 13:00:00,108.31,108.34,107.6,107.68,90100.0,86.4234,86.4473,85.8569,85.9207,90100.0
2014-12-05 13:30:00,107.69,108.04,107.69,107.93,80300.0,85.9287,86.2079,85.9287,86.1202,80300.0
2014-12-05 14:00:00,107.94,108.04,107.67,107.75,108700.0,86.1282,86.2079,85.9127,85.9766,108700.0
2014-12-05 14:30:00,107.75,107.78,107.37,107.39,106200.0,85.9766,86.0005,85.6733,85.6893,106200.0
2014-12-05 15:00:00,107.4,107.45,107.05,107.05,201100.0,85.6973,85.7372,85.418,85.418,201100.0
2014-12-05 15:30:00,107.05,107.18,106.73,107.05,458500.0,85.418,85.5217,85.1627,85.418,458500.0
2014-12-08 09:30:00,106.49,107.0,105.0,105.13,223300.0,84.9712,85.3781,83.7823,83.886,223300.0
2014-12-08 10:00:00,105.13,105.32,104.55,104.73,173200.0,83.886,84.0376,83.4232,83.5668,173200.0
2014-12-08 10:30:00,104.77,104.8,104.12,104.28,153000.0,83.5987,83.6227,83.0801,83.2077,153000.0
2014-12-08 11:00:00,104.29,105.24,104.27,104.78,142600.0,83.2157,83.9738,83.1998,83.6067,142600.0
2014-12-08 11:30:00,104.79,104.86,104.55,104.79,107300.0,83.6147,83.6705,83.4232,83.6147,107300.0
2014-12-08 12:00:00,104.79,104.89,104.08,104.12,114700.0,83.6147,83.6945,83.0482,83.0801,114700.0
2014-12-08 12:30:00,104.12,104.13,103.69,103.73,155300.0,83.0801,83.0881,82.737,82.7689,155300.0
2014-12-08 13:00:00,103.75,103.89,103.67,103.67,83600.0,82.7848,82.8966,82.721,82.721,83600.0
2014-12-08 13:30:00,103.65,103.66,103.15,103.18,168800.0,82.7051,82.713,82.3061,82.33,168800.0
2014-12-08 14:00:00,103.19,103.26,102.83,103.01,155500.0,82.338,82.3939,82.0508,82.1944,155500.0
2014-12-08 14:30:00,103.0,103.76,103.0,103.42,216600.0,82.1864,82.7928,82.1864,82.5215,216600.0
2014-12-08 15:00:00,103.42,103.42,103.08,103.28,132100.0,82.5215,82.5215,82.2502,82.4098,132100.0
2014-12-08 15:30:00,103.29,103.53,103.16,103.48,377800.0,82.4178,82.6093,82.3141,82.5694,377800.0
2014-12-09 09:30:00,102.15,102.25,101.43,102.0,319300.0,81.5082,81.588,80.9337,81.3885,319300.0
2014-12-09 10:00:00,101.98,102.74,101.96,102.18,206100.0,81.3725,81.9789,81.3566,81.5321,206100.0
2014-12-09 10:30:00,102.21,102.58,102.19,102.42,121200.0,81.556,81.8513,81.5401,81.7236,121200.0
2014-12-09 11:00:00,102.43,103.06,102.33,102.88,145500.0,81.7316,82.2343,81.6518,82.0907,145500.0
2014-12-09 11:30:00,102.95,103.34,102.84,103.29,110500.0,82.1465,82.4577,82.0587,82.4178,110500.0
2014-12-09 12:00:00,103.27,103.37,102.96,103.19,69400.0,82.4018,82.4816,82.1545,82.338,69400.0
2014-12-09 12:30:00,103.17,103.58,103.17,103.45,82700.0,82.322,82.6492,82.322,82.5455,82700.0
2014-12-09 13:00:00,103.46,103.75,103.39,103.61,87900.0,82.5534,82.7848,82.4976,82.6731,87900.0
2014-12-09 13:30:00,103.62,103.76,103.38,103.45,87900.0,82.6811,82.7928,82.4896,82.5455,87900.0
2014-12-09 14:00:00,103.47,103.64,103.37,103.45,91900.0,82.5614,82.6971,82.4816,82.5455,91900.0
2014-12-09 14:30:00,103.44,103.7,103.17,103.68,78500.0,82.5375,82.7449,82.322,82.729,78500.0
2014-12-09 15:00:00,103.66,103.91,103.66,103.81,113900.0,82.713,82.9125,82.713,82.8327,113900.0
2014-12-09 15:30:00,103.81,104.11,103.73,104.05,284900.0,82.8327,83.0721,82.7689,83.0242,284900.0
2014-12-10 09:30:00,103.52,103.69,102.45,102.8,212000.0,82.6013,82.737,81.7475,82.0268,212000.0
2014-12-10 10:00:00,102.78,102.93,102.41,102.67,128700.0,82.0109,82.1305,81.7156,81.9231,128700.0
2014-12-10 10:30:00,102.65,102.96,102.15,102.91,67100.0,81.9071,82.1545,81.5082,82.1146,67100.0
2014-12-10 11:00:00,102.96,103.3,102.32,102.32,202000.0,82.1545,82.4258,81.6438,81.6438,202000.0
2014-12-10 11:30:00,102.31,102.76,102.21,102.27,93700.0,81.6358,81.9949,81.556,81.6039,93700.0
2014-12-10 12:00:00,102.26,102.34,102.07,102.09,77400.0,81.5959,81.6598,81.4443,81.4603,77400.0
2014-12-10 12:30:00,102.08,102.69,102.07,102.48,76000.0,81.4523,81.939,81.4443,81.7715,76000.0
2014-12-10 13:00:00,102.48,102.69,102.4,102.52,59200.0,81.7715,81.939,81.7076,81.8034,59200.0
2014-12-10 13:30:00,102.5,102.53,101.78,101.81,87500.0,81.7874,81.8114,81.2129,81.2369,87500.0
2014-12-10 14:00:00,101.8,101.9,101.29,101.34,86500.0,81.2289,81.3087,80.8219,80.8618,86500.0
2014-12-10 14:30:00,101.33,101.49,101.02,101.03,121500.0,80.8539,80.9815,80.6065,80.6145,121500.0
2014-12-10 15:00:00,101.04,101.69,101.03,101.44,193000.0,80.6225,81.1411,80.6145,80.9416,193000.0
2014-12-10 15:30:00,101.46,101.59,101.03,101.28,424100.0,80.9576,81.0613,80.6145,80.814,424100.0
2014-12-11 09:30:00,102.39,103.03,101.15,102.84,375800.0,81.6997,82.2103,80.7102,82.0587,375800.0
2014-12-11 10:00:00,102.85,103.55,102.85,103.42,170500.0,82.0667,82.6253,82.0667,82.5215,170500.0
2014-12-11 10:30:00,103.42,103.79,103.28,103.3,120500.0,82.5215,82.8168,82.4098,82.4258,120500.0
2014-12-11 11:00:00,103.28,103.57,103.1,103.4,96600.0,82.4098,82.6412,82.2662,82.5056,96600.0
2014-12-11 11:30:00,103.41,103.58,103.15,103.38,92200.0,82.5136,82.6492,82.3061,82.4896,92200.0
2014-12-11 12:00:00,103.4,103.61,103.29,103.56,80500.0,82.5056,82.6731,82.4178,82.6332,80500.0
2014-12-11 12:30:00,103.54,103.63,103.42,103.45,94900.0,82.6173,82.6891,82.5215,82.5455,94900.0
2014-12-11 13:00:00,103.45,103.57,103.15,103.25,128300.0,82.5455,82.6412,82.3061,82.3859,128300.0
2014-12-11 13:30:00,103.25,103.54,103.2,103.24,93300.0,82.3859,82.6173,82.346,82.3779,93300.0
2014-12-11 14:00:00,103.23,103.45,103.13,103.24,110600.0,82.3699,82.5455,82.2901,82.3779,110600.0
2014-12-11 14:30:00,103.21,103.37,102.72,102.84,107200.0,82.354,82.4816,81.963,82.0587,107200.0
2014-12-11 15:00:00,102.8,103.26,102.8,103.12,135800.0,82.0268,82.3939,82.0268,82.2822,135800.0
2014-12-11 15:30:00,103.1,103.24,102.29,102.64,311000.0,82.2662,82.3779,81.6199,81.8991,311000.0
2014-12-12 09:30:00,102.1,103.55,102.01,103.38,274900.0,81.4683,82.6253,81.3965,82.4896,274900.0
2014-12-12 10:00:00,103.45,104.07,102.52,103.59,422100.0,82.5455,83.0402,81.8034,82.6572,422100.0
2014-12-12 10:30:00,103.58,103.69,102.91,102.99,140200.0,82.6492,82.737,82.1146,82.1784,140200.0
2014-12-12 11:00:00,103.02,103.03,102.35,102.39,145100.0,82.2024,82.2103,81.6677,81.6997,145100.0
2014-12-12 11:30:00,102.42,102.73,102.35,102.35,92800.0,81.7236,81.971,81.6677,81.6677,92800.0
2014-12-12 12:00:00,102.4,102.99,102.25,102.96,73900.0,81.7076,82.1784,81.588,82.1545,73900.0
2014-12-12 12:30:00,102.94,103.06,102.55,102.59,54000.0,82.1385,82.2343,81.8273,81.8593,54000.0
2014-12-12 13:00:00,102.59,102.99,102.5,102.71,89500.0,81.8593,82.1784,81.7874,81.955,89500.0
2014-12-12 13:30:00,102.73,102.75,102.41,102.56,95500.0,81.971,81.9869,81.7156,81.8353,95500.0
2014-12-12 14:00:00,102.54,102.67,102.49,102.57,144300.0,81.8194,81.9231,81.7795,81.8433,144300.0
2014-12-12 14:30:00,102.57,102.81,102.33,102.81,104100.0,81.8433,82.0348,81.6518,82.0348,104100.0
2014-12-12 15:00:00,102.8,102.88,102.33,102.39,123500.0,82.0268,82.0907,81.6518,81.6997,123500.0
2014-12-12 15:30:00,102.39,102.39,101.54,101.58,591400.0,81.6997,81.6997,81.0214,81.0533,591400.0
2014-12-15 09:30:00,102.16,103.07,102.08,102.22,205400.0,81.5161,82.2423,81.4523,81.564,205400.0
2014-12-15 10:00:00,102.2,102.41,101.77,101.94,219300.0,81.5481,81.7156,81.205,81.3406,219300.0
2014-12-15 10:30:00,101.94,102.36,101.74,102.0,122800.0,81.3406,81.6757,81.181,81.3885,122800.0
2014-12-15 11:00:00,102.0,102.11,101.61,101.67,178400.0,81.3885,81.4762,81.0773,81.1252,178400.0
2014-12-15 11:30:00,101.65,101.77,101.36,101.5,231300.0,81.1092,81.205,80.8778,80.9895,231300.0
2014-12-15 12:00:00,101.55,102.42,101.49,102.29,158900.0,81.0294,81.7236,80.9815,81.6199,158900.0
2014-12-15 12:30:00,102.34,102.56,102.06,102.44,61400.0,81.6598,81.8353,81.4364,81.7396,61400.0
2014-12-15 13:00:00,102.44,102.64,102.05,102.26,59000.0,81.7396,81.8991,81.4284,81.5959,59000.0
2014-12-15 13:30:00,102.17,102.52,102.13,102.21,93000.0,81.5241,81.8034,81.4922,81.556,93000.0
2014-12-15 14:00:00,102.23,102.71,102.09,102.61,86800.0,81.572,81.955,81.4603,81.8752,86800.0
2014-12-15 14:30:00,102.61,102.63,101.98,102.11,61300.0,81.8752,81.8912,81.3725,81.4762,61300.0
2014-12-15 15:00:00,102.11,102.3,101.99,102.01,118100.0,81.4762,81.6279,81.3805,81.3965,118100.0
2014-12-15 15:30:00,102.0,102.16,101.64,101.69,241500.0,81.3885,81.5161,81.1012,81.1411,241500.0
2014-12-16 09:30:00,101.25,102.59,101.06,102.4,185400.0,80.79,81.8593,80.6384,81.7076,185400.0
2014-12-16 10:00:00,102.4,102.98,101.98,102.78,94900.0,81.7076,82.1704,81.3725,82.0109,94900.0
2014-12-16 10:30:00,102.8,103.23,102.42,103.14,69200.0,82.0268,82.3699,81.7236,82.2981,69200.0
2014-12-16 11:00:00,103.16,104.45,103.06,104.24,154100.0,82.3141,83.3434,82.2343,83.1758,154100.0
2014-12-16 11:30:00,104.23,104.41,103.56,103.64,99100.0,83.1679,83.3115,82.6332,82.6971,99100.0
2014-12-16 12:00:00,103.64,103.82,103.4,103.61,66700.0,82.6971,82.8407,82.5056,82.6731,66700.0
2014-12-16 12:30:00,103.61,103.8,103.27,103.38,59600.0,82.6731,82.8247,82.4018,82.4896,59600.0
2014-12-16 13:00:00,103.36,103.53,102.85,103.04,77800.0,82.4737,82.6093,82.0667,82.2183,77800.0
2014-12-16 13:30:00,103.0,103.53,102.91,103.22,65200.0,82.1864,82.6093,82.1146,82.3619,65200.0
2014-12-16 14:00:00,103.26,103.72,103.21,103.56,79500.0,82.3939,82.7609,82.354,82.6332,79500.0
2014-12-16 14:30:00,103.58,103.69,102.97,103.14,81900.0,82.6492,82.737,82.1625,82.2981,81900.0
2014-12-16 15:00:00,103.12,103.28,102.89,103.11,179000.0,82.2822,82.4098,82.0986,82.2742,179000.0
2014-12-16 15:30:00,103.08,103.22,102.23,102.35,480300.0,82.2502,82.3619,81.572,81.6677,480300.0
2014-12-17 09:30:00,102.49,102.93,101.45,101.99,166800.0,81.7795,82.1305,80.9496,81.3805,166800.0
2014-12-17 10:00:00,102.09,102.3,101.82,101.92,140800.0,81.4603,81.6279,81.2448,81.3246,140800.0
2014-12-17 10:30:00,101.91,102.27,101.55,102.08,113100.0,81.3167,81.6039,81.0294,81.4523,113100.0
2014-12-17 11:00:00,102.11,102.43,101.97,102.43,135300.0,81.4762,81.7316,81.3645,81.7316,135300.0
2014-12-17 11:30:00,102.45,103.23,102.45,103.18,93500.0,81.7475,82.3699,81.7475,82.33,93500.0
2014-12-17 12:00:00,103.17,103.22,102.88,102.96,121900.0,82.322,82.3619,82.0907,82.1545,121900.0
2014-12-17 12:30:00,102.98,103.06,102.49,102.76,68700.0,82.1704,82.2343,81.7795,81.9949,68700.0
2014-12-17 13:00:00,102.74,103.0,102.72,103.0,71400.0,81.9789,82.1864,81.963,82.1864,71400.0
2014-12-17 13:30:00,103.02,103.87,102.99,103.87,137200.0,82.2024,82.8806,82.1784,82.8806,137200.0
2014-12-17 14:00:00,103.8,104.66,103.7,104.25,220500.0,82.8247,83.511,82.7449,83.1838,220500.0
2014-12-17 14:30:00,104.21,104.61,104.11,104.31,323100.0,83.1519,83.4711,83.0721,83.2317,323100.0
2014-12-17 15:00:00,104.33,104.8,104.07,104.75,339000.0,83.2476,83.6227,83.0402,83.5828,339000.0
2014-12-17 15:30:00,104.73,105.59,104.56,105.34,550400.0,83.5668,84.253,83.4312,84.0535,550400.0
2014-12-18 09:30:00,106.78,107.87,106.67,107.11,260600.0,85.2026,86.0723,85.1148,85.4659,260600.0
2014-12-18 10:00:00,107.15,107.49,106.87,107.28,189100.0,85.4978,85.7691,85.2744,85.6015,189100.0
2014-12-18 10:30:00,107.3,107.37,106.87,107.02,203600.0,85.6175,85.6733,85.2744,85.3941,203600.0
2014-12-18 11:00:00,107.02,107.24,106.75,106.97,163800.0,85.3941,85.5696,85.1786,85.3542,163800.0
2014-12-18 11:30:00,106.99,107.53,106.91,107.49,170600.0,85.3701,85.801,85.3063,85.7691,170600.0
2014-12-18 12:00:00,107.49,107.55,107.12,107.53,169900.0,85.7691,85.817,85.4739,85.801,169900.0
2014-12-18 12:30:00,107.53,107.66,107.37,107.61,85300.0,85.801,85.9047,85.6733,85.8648,85300.0
2014-12-18 13:00:00,107.66,107.85,107.55,107.68,161500.0,85.9047,86.0563,85.817,85.9207,161500.0
2014-12-18 13:30:00,107.68,107.89,107.52,107.53,148300.0,85.9207,86.0883,85.793,85.801,148300.0
2014-12-18 14:00:00,107.52,107.65,107.24,107.37,156000.0,85.793,85.8968,85.5696,85.6733,156000.0
2014-12-18 14:30:00,107.39,107.68,107.27,107.59,337700.0,85.6893,85.9207,85.5935,85.8489,337700.0
2014-12-18 15:00:00,107.59,108.05,107.48,108.02,337300.0,85.8489,86.2159,85.7611,86.192,337300.0
2014-12-18 15:30:00,108.03,109.0,107.87,108.98,575900.0,86.2,86.974,86.0723,86.958,575900.0
2014-12-19 09:30:00,109.18,109.6,108.09,109.06,690500.0,87.1176,87.4527,86.2478,87.0218,690500.0
2014-12-19 10:00:00,109.0,109.37,108.79,109.0,142500.0,86.974,87.2692,86.8064,86.974,142500.0
2014-12-19 10:30:00,109.0,109.01,108.46,108.97,285400.0,86.974,86.9819,86.5431,86.95,285400.0
2014-12-19 11:00:00,108.94,109.23,108.78,109.05,110700.0,86.9261,87.1575,86.7984,87.0139,110700.0
2014-12-19 11:30:00,109.04,109.16,108.66,108.69,68200.0,87.0059,87.1016,86.7027,86.7266,68200.0
2014-12-19 12:00:00,108.66,108.66,108.28,108.37,69700.0,86.7027,86.7027,86.3995,86.4713,69700.0
2014-12-19 12:30:00,108.38,108.65,108.31,108.54,82700.0,86.4792,86.6947,86.4234,86.6069,82700.0
2014-12-19 13:00:00,108.53,108.56,108.2,108.4,63300.0,86.5989,86.6229,86.3356,86.4952,63300.0
2014-12-19 13:30:00,108.42,108.54,108.36,108.5,69400.0,86.5112,86.6069,86.4633,86.575,69400.0
2014-12-19 14:00:00,108.49,108.64,108.41,108.64,80000.0,86.567,86.6867,86.5032,86.6867,80000.0
2014-12-19 14:30:00,108.62,109.06,108.61,109.0,75300.0,86.6707,87.0218,86.6628,86.974,75300.0
2014-12-19 15:00:00,109.02,109.2,108.97,109.18,156000.0,86.9899,87.1335,86.95,87.1176,156000.0
2014-12-19 15:30:00,109.19,109.5,109.03,109.04,307800.0,87.1256,87.3729,86.9979,87.0059,307800.0
2014-12-22 09:30:00,109.42,109.63,108.2,108.69,217400.0,87.3091,87.4767,86.3356,86.7266,217400.0
2014-12-22 10:00:00,108.65,109.22,108.61,109.1,90000.0,86.6947,87.1495,86.6628,87.0538,90000.0
2014-12-22 10:30:00,109.03,109.64,109.0,109.64,115400.0,86.9979,87.4846,86.974,87.4846,115400.0
2014-12-22 11:00:00,109.62,109.79,109.44,109.74,87300.0,87.4687,87.6043,87.325,87.5644,87300.0
2014-12-22 11:30:00,109.76,109.89,109.43,109.61,78700.0,87.5804,87.6841,87.3171,87.4607,78700.0
2014-12-22 12:00:00,109.58,109.65,109.46,109.51,65100.0,87.4368,87.4926,87.341,87.3809,65100.0
2014-12-22 12:30:00,109.5,109.65,109.4,109.47,54000.0,87.3729,87.4926,87.2931,87.349,54000.0
2014-12-22 13:00:00,109.47,109.84,109.4,109.71,57000.0,87.349,87.6442,87.2931,87.5405,57000.0
2014-12-22 13:30:00,109.68,109.82,109.64,109.81,64800.0,87.5165,87.6283,87.4846,87.6203,64800.0
2014-12-22 14:00:00,109.81,110.18,109.62,110.04,132100.0,87.6203,87.9155,87.4687,87.8038,132100.0
2014-12-22 14:30:00,110.04,110.15,109.89,110.0,77700.0,87.8038,87.8916,87.6841,87.7719,77700.0
2014-12-22 15:00:00,110.01,110.32,110.01,110.25,96800.0,87.7799,88.0272,87.7799,87.9714,96800.0
2014-12-22 15:30:00,110.26,110.31,109.93,110.05,243100.0,87.9793,88.0192,87.716,87.8118,243100.0
2014-12-23 09:30:00,110.53,110.86,110.4,110.53,108100.0,88.1948,88.4581,88.0911,88.1948,108100.0
2014-12-23 10:00:00,110.53,111.21,110.48,111.15,113600.0,88.1948,88.7374,88.1549,88.6895,113600.0
2014-12-23 10:30:00,111.15,111.16,110.7,110.84,86100.0,88.6895,88.6975,88.3304,88.4421,86100.0
2014-12-23 11:00:00,110.86,110.86,110.2,110.21,59300.0,88.4581,88.4581,87.9315,87.9394,59300.0
2014-12-23 11:30:00,110.24,110.62,110.18,110.41,44600.0,87.9634,88.2666,87.9155,88.099,44600.0
2014-12-23 12:00:00,110.4,110.91,110.4,110.84,31400.0,88.0911,88.498,88.0911,88.4421,31400.0
2014-12-23 12:30:00,110.86,110.9,110.71,110.82,32600.0,88.4581,88.49,88.3384,88.4262,32600.0
2014-12-23 13:00:00,110.84,110.91,110.65,110.67,36400.0,88.4421,88.498,88.2905,88.3065,36400.0
2014-12-23 13:30:00,110.68,111.0,110.66,110.86,37700.0,88.3145,88.5698,88.2985,88.4581,37700.0
2014-12-23 14:00:00,110.88,111.16,110.79,111.16,67900.0,88.4741,88.6975,88.4022,88.6975,67900.0
2014-12-23 14:30:00,111.16,111.56,111.09,111.31,85500.0,88.6975,89.0166,88.6416,88.8172,85500.0
2014-12-23 15:00:00,111.29,111.48,111.26,111.3,92100.0,88.8012,88.9528,88.7773,88.8092,92100.0
2014-12-23 15:30:00,111.29,111.42,111.15,111.24,206300.0,88.8012,88.9049,88.6895,88.7613,206300.0
2014-12-24 09:30:00,111.5,111.8,110.83,110.88,73600.0,88.9688,89.2082,88.4342,88.4741,73600.0
2014-12-24 10:00:00,110.88,111.0,110.61,110.67,58400.0,88.4741,88.5698,88.2586,88.3065,58400.0
2014-12-24 10:30:00,110.65,111.25,110.65,111.23,58800.0,88.2905,88.7693,88.2905,88.7533,58800.0
2014-12-24 11:00:00,111.24,111.66,111.24,111.51,92300.0,88.7613,89.0964,88.7613,88.9768,92300.0
2014-12-24 11:30:00,111.5,111.69,111.49,111.57,71400.0,88.9688,89.1204,88.9608,89.0246,71400.0
2014-12-24 12:00:00,111.55,111.71,111.48,111.58,70800.0,89.0087,89.1363,88.9528,89.0326,70800.0
2014-12-24 12:30:00,111.57,111.66,111.26,111.39,138200.0,89.0246,89.0964,88.7773,88.881,138200.0
2014-12-26 09:30:00,111.56,111.7,111.08,111.11,62200.0,89.0166,89.1284,88.6336,88.6576,62200.0
2014-12-26 10:00:00,111.14,111.66,111.02,111.51,58600.0,88.6815,89.0964,88.5858,88.9768,58600.0
2014-12-26 10:30:00,111.48,111.79,111.45,111.72,36200.0,88.9528,89.2002,88.9289,89.1443,36200.0
2014-12-26 11:00:00,111.7,111.85,111.64,111.67,38500.0,89.1284,89.248,89.0805,89.1044,38500.0
2014-12-26 11:30:00,111.68,111.9,111.45,111.78,45500.0,89.1124,89.2879,88.9289,89.1922,45500.0
2014-12-26 12:00:00,111.72,111.9,111.66,111.77,68300.0,89.1443,89.2879,89.0964,89.1842,68300.0
2014-12-26 12:30:00,111.75,111.81,111.57,111.71,43500.0,89.1683,89.2161,89.0246,89.1363,43500.0
2014-12-26 13:00:00,111.73,111.8,111.56,111.71,25400.0,89.1523,89.2082,89.0166,89.1363,25400.0
2014-12-26 13:30:00,111.69,111.83,111.6,111.8,29800.0,89.1204,89.2321,89.0486,89.2082,29800.0
2014-12-26 14:00:00,111.79,111.92,111.73,111.81,34600.0,89.2002,89.3039,89.1523,89.2161,34600.0
2014-12-26 14:30:00,111.82,112.06,111.81,112.03,52800.0,89.2241,89.4156,89.2161,89.3917,52800.0
2014-12-26 15:00:00,112.03,112.05,111.72,111.75,56900.0,89.3917,89.4076,89.1443,89.1683,56900.0
2014-12-26 15:30:00,111.75,111.79,111.46,111.52,135200.0,89.1683,89.2002,88.9369,88.9847,135200.0
2014-12-29 09:30:00,110.83,111.55,110.47,111.51,92400.0,88.4342,89.0087,88.1469,88.9768,92400.0
2014-12-29 10:00:00,111.51,111.92,111.4,111.8,80400.0,88.9768,89.3039,88.889,89.2082,80400.0
2014-12-29 10:30:00,111.8,111.96,111.69,111.82,82700.0,89.2082,89.3358,89.1204,89.2241,82700.0
2014-12-29 11:00:00,111.78,112.04,111.48,111.56,50100.0,89.1922,89.3997,88.9528,89.0166,50100.0
2014-12-29 11:30:00,111.57,111.81,111.5,111.5,43900.0,89.0246,89.2161,88.9688,88.9688,43900.0
2014-12-29 12:00:00,111.52,111.54,111.28,111.4,42700.0,88.9847,89.0007,88.7932,88.889,42700.0
2014-12-29 12:30:00,111.37,111.66,111.34,111.55,27800.0,88.865,89.0964,88.8411,89.0087,27800.0
2014-12-29 13:00:00,111.55,111.67,111.45,111.59,16500.0,89.0087,89.1044,88.9289,89.0406,16500.0
2014-12-29 13:30:00,111.58,111.74,111.58,111.65,33000.0,89.0326,89.1603,89.0326,89.0885,33000.0
2014-12-29 14:00:00,111.66,111.68,111.52,111.64,20700.0,89.0964,89.1124,88.9847,89.0805,20700.0
2014-12-29 14:30:00,111.61,112.05,111.6,112.05,48200.0,89.0565,89.4076,89.0486,89.4076,48200.0
2014-12-29 15:00:00,112.04,112.06,111.92,112.01,53100.0,89.3997,89.4156,89.3039,89.3757,53100.0
2014-12-29 15:30:00,111.99,112.06,111.74,111.79,100200.0,89.3598,89.4156,89.1603,89.2002,100200.0
2014-12-30 09:30:00,111.37,112.22,111.1,111.79,71900.0,88.865,89.5433,88.6496,89.2002,71900.0
2014-12-30 10:00:00,111.8,111.95,111.23,111.53,66400.0,89.2082,89.3278,88.7533,88.9927,66400.0
2014-12-30 10:30:00,111.5,111.56,111.22,111.43,44600.0,88.9688,89.0166,88.7454,88.9129,44600.0
2014-12-30 11:00:00,111.45,111.46,111.21,111.42,31000.0,88.9289,88.9369,88.7374,88.9049,31000.0
2014-12-30 11:30:00,111.39,111.45,111.23,111.25,42500.0,88.881,88.9289,88.7533,88.7693,42500.0
2014-12-30 12:00:00,111.27,111.35,111.08,111.11,24200.0,88.7853,88.8491,88.6336,88.6576,24200.0
2014-12-30 12:30:00,111.11,111.12,110.78,110.81,71200.0,88.6576,88.6656,88.3943,88.4182,71200.0
2014-12-30 13:00:00,110.79,110.95,110.68,110.69,57700.0,88.4022,88.5299,88.3145,88.3225,57700.0
2014-12-30 13:30:00,110.68,110.75,110.43,110.52,57900.0,88.3145,88.3703,88.115,88.1868,57900.0
2014-12-30 14:00:00,110.5,110.92,110.4,110.77,58500.0,88.1708,88.506,88.0911,88.3863,58500.0
2014-12-30 14:30:00,110.78,111.04,110.75,111.0,42900.0,88.3943,88.6017,88.3703,88.5698,42900.0
2014-12-30 15:00:00,110.99,111.13,110.95,111.1,44200.0,88.5618,88.6735,88.5299,88.6496,44200.0
2014-12-30 15:30:00,111.09,111.1,110.79,110.82,130500.0,88.6416,88.6496,88.4022,88.4262,130500.0
2014-12-31 09:30:00,111.23,111.23,110.22,110.5,53700.0,88.7533,88.7533,87.9474,88.1708,53700.0
2014-12-31 10:00:00,110.54,110.89,110.54,110.78,29700.0,88.2028,88.482,88.2028,88.3943,29700.0
2014-12-31 10:30:00,110.78,110.97,110.68,110.7,30100.0,88.3943,88.5459,88.3145,88.3304,30100.0
2014-12-31 11:00:00,110.78,110.79,110.5,110.5,32200.0,88.3943,88.4022,88.1708,88.1708,32200.0
2014-12-31 11:30:00,110.49,110.61,110.46,110.46,25300.0,88.1629,88.2586,88.1389,88.1389,25300.0
2014-12-31 12:00:00,110.47,110.49,110.03,110.26,81500.0,88.1469,88.1629,87.7958,87.9793,81500.0
2014-12-31 12:30:00,110.27,110.39,110.17,110.33,40400.0,87.9873,88.0831,87.9075,88.0352,40400.0
2014-12-31 13:00:00,110.34,110.61,110.27,110.57,33600.0,88.0432,88.2586,87.9873,88.2267,33600.0
2014-12-31 13:30:00,110.62,110.69,110.49,110.53,20800.0,88.2666,88.3225,88.1629,88.1948,20800.0
2014-12-31 14:00:00,110.53,110.55,110.05,110.11,50200.0,88.1948,88.2107,87.8118,87.8597,50200.0
2014-12-31 14:30:00,110.12,110.12,109.71,109.83,82000.0,87.8676,87.8676,87.5405,87.6362,82000.0
2014-12-31 15:00:00,109.85,110.18,109.76,110.12,48700.0,87.6522,87.9155,87.5804,87.8676,48700.0
2014-12-31 15:30:00,110.13,110.14,109.41,109.61,206900.0,87.8756,87.8836,87.3011,87.4607,206900.0
2015-01-02 09:30:00,110.7,111.06,109.56,109.56,98900.0,88.3304,88.6177,87.4208,87.4208,98900.0
2015-01-02 10:00:00,109.56,109.6,108.72,108.72,95900.0,87.4208,87.4527,86.7505,86.7505,95900.0
2015-01-02 10:30:00,108.66,108.71,107.91,108.27,69600.0,86.7027,86.7426,86.1042,86.3915,69600.0
2015-01-02 11:00:00,108.32,108.84,108.01,108.66,49800.0,86.4314,86.8463,86.184,86.7027,49800.0
2015-01-02 11:30:00,108.69,108.82,108.38,108.61,39300.0,86.7266,86.8303,86.4792,86.6628,39300.0
2015-01-02 12:00:00,108.65,109.04,108.61,108.85,50800.0,86.6947,87.0059,86.6628,86.8543,50800.0
2015-01-02 12:30:00,108.87,108.98,108.4,108.43,43900.0,86.8702,86.958,86.4952,86.5191,43900.0
2015-01-02 13:00:00,108.46,108.54,108.11,108.11,56800.0,86.5431,86.6069,86.2638,86.2638,56800.0
2015-01-02 13:30:00,108.15,108.47,107.92,108.3,56100.0,86.2957,86.5511,86.1122,86.4154,56100.0
2015-01-02 14:00:00,108.3,108.91,108.29,108.82,66400.0,86.4154,86.9021,86.4074,86.8303,66400.0
2015-01-02 14:30:00,108.82,108.97,108.68,108.79,74500.0,86.8303,86.95,86.7186,86.8064,74500.0
2015-01-02 15:00:00,108.79,108.99,108.6,108.94,88300.0,86.8064,86.966,86.6548,86.9261,88300.0
2015-01-02 15:30:00,108.95,109.29,108.87,109.14,261200.0,86.9341,87.2054,86.8702,87.0857,261200.0
2015-01-05 09:30:00,108.71,108.89,106.92,107.07,390300.0,86.7426,86.8862,85.3143,85.434,390300.0
2015-01-05 10:00:00,107.06,107.54,106.8,107.17,312800.0,85.426,85.809,85.2185,85.5138,312800.0
2015-01-05 10:30:00,107.17,107.29,106.91,107.16,218900.0,85.5138,85.6095,85.3063,85.5058,218900.0
2015-01-05 11:00:00,107.19,107.25,106.74,106.91,152000.0,85.5297,85.5776,85.1706,85.3063,152000.0
2015-01-05 11:30:00,106.93,107.16,106.75,106.86,172900.0,85.3223,85.5058,85.1786,85.2664,172900.0
2015-01-05 12:00:00,106.86,106.91,106.25,106.43,89200.0,85.2664,85.3063,84.7797,84.9233,89200.0
2015-01-05 12:30:00,106.44,106.64,106.31,106.46,107100.0,84.9313,85.0909,84.8275,84.9472,107100.0
2015-01-05 13:00:00,106.48,106.73,106.42,106.63,75600.0,84.9632,85.1627,84.9153,85.0829,75600.0
2015-01-05 13:30:00,106.62,106.82,106.44,106.69,71400.0,85.0749,85.2345,84.9313,85.1307,71400.0
2015-01-05 14:00:00,106.68,107.01,106.46,106.78,88500.0,85.1228,85.3861,84.9472,85.2026,88500.0
2015-01-05 14:30:00,106.74,106.77,106.31,106.39,80000.0,85.1706,85.1946,84.8275,84.8914,80000.0
2015-01-05 15:00:00,106.4,106.59,106.3,106.37,114300.0,84.8994,85.051,84.8196,84.8754,114300.0
2015-01-05 15:30:00,106.35,106.7,106.31,106.36,269900.0,84.8595,85.1387,84.8275,84.8674,269900.0
2015-01-06 09:30:00,105.57,105.87,103.6,104.67,482300.0,84.2371,84.4764,82.6652,83.5189,482300.0
2015-01-06 10:00:00,104.68,105.52,104.37,105.27,280800.0,83.5269,84.1972,83.2796,83.9977,280800.0
2015-01-06 10:30:00,105.27,105.33,103.95,103.98,220900.0,83.9977,84.0456,82.9444,82.9684,220900.0
2015-01-06 11:00:00,104.0,104.12,102.95,103.18,363700.0,82.9843,83.0801,82.1465,82.33,363700.0
2015-01-06 11:30:00,103.19,103.37,102.82,103.07,220700.0,82.338,82.4816,82.0428,82.2423,220700.0
2015-01-06 12:00:00,103.09,103.09,102.7,102.82,260200.0,82.2582,82.2582,81.947,82.0428,260200.0
2015-01-06 12:30:00,102.81,103.25,102.77,102.99,196300.0,82.0348,82.3859,82.0029,82.1784,196300.0
2015-01-06 13:00:00,102.99,103.04,102.65,102.78,204500.0,82.1784,82.2183,81.9071,82.0109,204500.0
2015-01-06 13:30:00,102.76,102.95,102.55,102.94,192300.0,81.9949,82.1465,81.8273,82.1385,192300.0
2015-01-06 14:00:00,102.91,103.05,102.54,102.8,164000.0,82.1146,82.2263,81.8194,82.0268,164000.0
2015-01-06 14:30:00,102.77,103.43,102.69,103.23,228100.0,82.0029,82.5295,81.939,82.3699,228100.0
2015-01-06 15:00:00,103.21,103.84,103.06,103.8,226900.0,82.354,82.8567,82.2343,82.8247,226900.0
2015-01-06 15:30:00,103.79,103.84,102.82,103.0,381400.0,82.8168,82.8567,82.0428,82.1864,381400.0
2015-01-07 09:30:00,103.7,103.77,102.25,103.05,359100.0,82.7449,82.8008,81.588,82.2263,359100.0
2015-01-07 10:00:00,103.07,104.23,103.05,103.61,308100.0,82.2423,83.1679,82.2263,82.6731,308100.0
2015-01-07 10:30:00,103.6,103.63,102.92,103.35,141000.0,82.6652,82.6891,82.1226,82.4657,141000.0
2015-01-07 11:00:00,103.33,103.49,102.9,103.07,181000.0,82.4497,82.5774,82.1066,82.2423,181000.0
2015-01-07 11:30:00,103.09,103.69,103.08,103.58,180500.0,82.2582,82.737,82.2502,82.6492,180500.0
2015-01-07 12:00:00,103.6,103.83,102.97,103.12,278900.0,82.6652,82.8487,82.1625,82.2822,278900.0
2015-01-07 12:30:00,103.14,103.18,102.33,102.73,311600.0,82.2981,82.33,81.6518,81.971,311600.0
2015-01-07 13:00:00,102.73,102.79,102.01,102.28,280800.0,81.971,82.0188,81.3965,81.6119,280800.0
2015-01-07 13:30:00,102.32,102.46,102.25,102.43,254100.0,81.6438,81.7555,81.588,81.7316,254100.0
2015-01-07 14:00:00,102.44,103.06,102.19,102.94,87600.0,81.7396,82.2343,81.5401,82.1385,87600.0
2015-01-07 14:30:00,102.93,103.15,102.7,102.75,80900.0,82.1305,82.3061,81.947,81.9869,80900.0
2015-01-07 15:00:00,102.79,103.04,102.72,102.98,84000.0,82.0188,82.2183,81.963,82.1704,84000.0
2015-01-07 15:30:00,102.99,103.06,102.81,102.97,629900.0,82.1784,82.2343,82.0348,82.1625,629900.0
2015-01-08 09:30:00,103.71,103.98,103.09,103.35,210000.0,82.7529,82.9684,82.2582,82.4657,210000.0
2015-01-08 10:00:00,103.37,103.54,102.92,103.47,196500.0,82.4816,82.6173,82.1226,82.5614,196500.0
2015-01-08 10:30:00,103.49,103.98,103.39,103.93,214500.0,82.5774,82.9684,82.4976,82.9285,214500.0
2015-01-08 11:00:00,103.95,104.43,103.87,104.3,125000.0,82.9444,83.3274,82.8806,83.2237,125000.0
2015-01-08 11:30:00,104.3,104.59,103.91,104.59,73600.0,83.2237,83.4551,82.9125,83.4551,73600.0
2015-01-08 12:00:00,104.59,104.72,104.15,104.41,78100.0,83.4551,83.5588,83.104,83.3115,78100.0
2015-01-08 12:30:00,104.45,104.81,104.4,104.75,61900.0,83.3434,83.6306,83.3035,83.5828,61900.0
2015-01-08 13:00:00,104.76,104.78,104.31,104.75,98200.0,83.5908,83.6067,83.2317,83.5828,98200.0
2015-01-08 13:30:00,104.72,104.92,104.42,104.45,98300.0,83.5588,83.7184,83.3195,83.3434,98300.0
2015-01-08 14:00:00,104.44,104.59,104.3,104.57,92500.0,83.3354,83.4551,83.2237,83.4391,92500.0
2015-01-08 14:30:00,104.62,104.87,104.53,104.57,147900.0,83.479,83.6785,83.4072,83.4391,147900.0
2015-01-08 15:00:00,104.58,104.66,104.38,104.52,215400.0,83.4471,83.511,83.2875,83.3992,215400.0
2015-01-08 15:30:00,104.51,104.53,103.84,104.0,620900.0,83.3913,83.4072,82.8567,82.9843,620900.0
2015-01-09 09:30:00,103.88,104.7,103.55,104.01,148200.0,82.8886,83.5429,82.6253,82.9923,148200.0
2015-01-09 10:00:00,104.02,104.05,103.21,103.39,149900.0,83.0003,83.0242,82.354,82.4976,149900.0
2015-01-09 10:30:00,103.34,103.45,103.03,103.22,623800.0,82.4577,82.5455,82.2103,82.3619,623800.0
2015-01-09 11:00:00,103.2,103.22,102.69,102.83,183400.0,82.346,82.3619,81.939,82.0508,183400.0
2015-01-09 11:30:00,102.82,103.23,102.62,103.18,120000.0,82.0428,82.3699,81.8832,82.33,120000.0
2015-01-09 12:00:00,103.16,103.32,103.0,103.06,88400.0,82.3141,82.4417,82.1864,82.2343,88400.0
2015-01-09 12:30:00,103.09,103.31,103.0,103.09,150800.0,82.2582,82.4338,82.1864,82.2582,150800.0
2015-01-09 13:00:00,103.09,103.32,103.0,103.14,100500.0,82.2582,82.4417,82.1864,82.2981,100500.0
2015-01-09 13:30:00,103.13,103.2,102.86,103.09,97000.0,82.2901,82.346,82.0747,82.2582,97000.0
2015-01-09 14:00:00,103.07,103.11,102.92,103.06,85200.0,82.2423,82.2742,82.1226,82.2343,85200.0
2015-01-09 14:30:00,103.03,103.19,102.93,103.1,127600.0,82.2103,82.338,82.1305,82.2662,127600.0
2015-01-09 15:00:00,103.07,103.55,103.05,103.28,148800.0,82.2423,82.6253,82.2263,82.4098,148800.0
2015-01-09 15:30:00,103.27,103.49,103.06,103.16,407800.0,82.4018,82.5774,82.2343,82.3141,407800.0
2015-01-12 09:30:00,102.21,102.55,101.25,101.81,636800.0,81.556,81.8273,80.79,81.2369,636800.0
2015-01-12 10:00:00,101.83,101.96,101.02,101.12,294900.0,81.2528,81.3566,80.6065,80.6863,294900.0
2015-01-12 10:30:00,101.08,101.7,101.03,101.7,224400.0,80.6544,81.1491,80.6145,81.1491,224400.0
2015-01-12 11:00:00,101.73,102.21,101.73,101.86,178500.0,81.173,81.556,81.173,81.2768,178500.0
2015-01-12 11:30:00,101.89,102.32,101.81,102.0,198500.0,81.3007,81.6438,81.2369,81.3885,198500.0
2015-01-12 12:00:00,102.01,102.54,102.0,102.5,103800.0,81.3965,81.8194,81.3885,81.7874,103800.0
2015-01-12 12:30:00,102.48,102.69,102.17,102.2,136500.0,81.7715,81.939,81.5241,81.5481,136500.0
2015-01-12 13:00:00,102.25,102.35,101.96,102.05,58400.0,81.588,81.6677,81.3566,81.4284,58400.0
2015-01-12 13:30:00,102.09,102.19,101.97,101.97,62100.0,81.4603,81.5401,81.3645,81.3645,62100.0
2015-01-12 14:00:00,101.96,102.01,101.73,101.83,71700.0,81.3566,81.3965,81.173,81.2528,71700.0
2015-01-12 14:30:00,101.85,102.16,101.73,102.1,159500.0,81.2688,81.5161,81.173,81.4683,159500.0
2015-01-12 15:00:00,102.09,102.26,101.89,102.05,189400.0,81.4603,81.5959,81.3007,81.4284,189400.0
2015-01-12 15:30:00,102.06,102.41,101.91,101.99,451100.0,81.4364,81.7156,81.3167,81.3805,451100.0
2015-01-13 09:30:00,103.24,103.78,102.36,103.72,176800.0,82.3779,82.8088,81.6757,82.7609,176800.0
2015-01-13 10:00:00,103.79,103.79,102.91,103.05,158800.0,82.8168,82.8168,82.1146,82.2263,158800.0
2015-01-13 10:30:00,103.04,103.11,102.79,103.11,159000.0,82.2183,82.2742,82.0188,82.2742,159000.0
2015-01-13 11:00:00,103.1,103.1,102.33,102.53,134300.0,82.2662,82.2662,81.6518,81.8114,134300.0
2015-01-13 11:30:00,102.52,102.53,102.03,102.15,147400.0,81.8034,81.8114,81.4124,81.5082,147400.0
2015-01-13 12:00:00,102.16,102.22,101.75,101.76,122100.0,81.5161,81.564,81.189,81.197,122100.0
2015-01-13 12:30:00,101.75,102.07,101.69,102.02,107100.0,81.189,81.4443,81.1411,81.4044,107100.0
2015-01-13 13:00:00,102.03,102.13,101.51,101.6,119300.0,81.4124,81.4922,80.9975,81.0693,119300.0
2015-01-13 13:30:00,101.58,101.6,100.13,100.51,173400.0,81.0533,81.0693,79.8964,80.1996,173400.0
2015-01-13 14:00:00,100.48,100.71,100.15,100.67,179000.0,80.1756,80.3592,79.9123,80.3272,179000.0
2015-01-13 14:30:00,100.67,101.53,100.63,101.17,246700.0,80.3272,81.0134,80.2953,80.7262,246700.0
2015-01-13 15:00:00,101.18,101.23,100.51,100.99,177000.0,80.7342,80.7741,80.1996,80.5826,177000.0
2015-01-13 15:30:00,101.01,101.87,101.01,101.51,424500.0,80.5985,81.2847,80.5985,80.9975,424500.0
2015-01-14 09:30:00,99.82,100.98,99.8,100.78,221900.0,79.649,80.5746,79.633,80.415,221900.0
2015-01-14 10:00:00,100.74,101.27,100.71,100.77,309500.0,80.3831,80.806,80.3592,80.407,309500.0
2015-01-14 10:30:00,100.76,101.16,100.55,100.98,182000.0,80.399,80.7182,80.2315,80.5746,182000.0
2015-01-14 11:00:00,100.97,100.99,100.34,100.48,140100.0,80.5666,80.5826,80.0639,80.1756,140100.0
2015-01-14 11:30:00,100.46,100.8,100.18,100.25,149900.0,80.1597,80.431,79.9362,79.9921,149900.0
2015-01-14 12:00:00,100.25,100.44,100.09,100.27,100500.0,79.9921,80.1437,79.8644,80.0081,100500.0
2015-01-14 12:30:00,100.28,100.57,100.22,100.54,159000.0,80.016,80.2474,79.9682,80.2235,159000.0
2015-01-14 13:00:00,100.54,100.62,100.08,100.1,193400.0,80.2235,80.2873,79.8565,79.8724,193400.0
2015-01-14 13:30:00,100.09,100.47,99.84,100.35,242500.0,79.8644,80.1676,79.665,80.0719,242500.0
2015-01-14 14:00:00,100.36,100.82,100.3,100.78,191300.0,80.0799,80.4469,80.032,80.415,191300.0
2015-01-14 14:30:00,100.79,101.12,100.66,100.8,187500.0,80.423,80.6863,80.3193,80.431,187500.0
2015-01-14 15:00:00,100.8,101.52,100.79,101.36,172500.0,80.431,81.0055,80.423,80.8778,172500.0
2015-01-14 15:30:00,101.35,101.49,100.96,101.07,349000.0,80.8698,80.9815,80.5586,80.6464,349000.0
2015-01-15 09:30:00,101.81,102.58,101.3,101.66,191300.0,81.2369,81.8513,80.8299,81.1172,191300.0
2015-01-15 10:00:00,101.65,102.58,101.39,102.58,129100.0,81.1092,81.8513,80.9017,81.8513,129100.0
2015-01-15 10:30:00,102.54,103.07,102.38,102.39,202100.0,81.8194,82.2423,81.6917,81.6997,202100.0
2015-01-15 11:00:00,102.42,102.5,102.08,102.29,215300.0,81.7236,81.7874,81.4523,81.6199,215300.0
2015-01-15 11:30:00,102.26,102.43,101.93,102.02,75500.0,81.5959,81.7316,81.3326,81.4044,75500.0
2015-01-15 12:00:00,102.05,102.15,101.72,101.87,39900.0,81.4284,81.5082,81.1651,81.2847,39900.0
2015-01-15 12:30:00,101.81,102.07,101.73,101.97,50800.0,81.2369,81.4443,81.173,81.3645,50800.0
2015-01-15 13:00:00,101.94,102.44,101.9,102.2,79900.0,81.3406,81.7396,81.3087,81.5481,79900.0
2015-01-15 13:30:00,102.2,102.72,101.92,102.41,99600.0,81.5481,81.963,81.3246,81.7156,99600.0
2015-01-15 14:00:00,102.39,102.65,102.28,102.51,106800.0,81.6997,81.9071,81.6119,81.7954,106800.0
2015-01-15 14:30:00,102.5,102.7,102.3,102.58,138300.0,81.7874,81.947,81.6279,81.8513,138300.0
2015-01-15 15:00:00,102.59,102.78,102.34,102.56,157800.0,81.8593,82.0109,81.6598,81.8353,157800.0
2015-01-15 15:30:00,102.56,102.57,101.79,101.87,503900.0,81.8353,81.8433,81.2209,81.2847,503900.0
2015-01-16 09:30:00,101.79,103.08,101.79,102.54,246600.0,81.2209,82.2502,81.2209,81.8194,246600.0
2015-01-16 10:00:00,102.57,102.83,101.97,102.69,94600.0,81.8433,82.0508,81.3645,81.939,94600.0
2015-01-16 10:30:00,102.63,103.44,102.62,103.22,135600.0,81.8912,82.5375,81.8832,82.3619,135600.0
2015-01-16 11:00:00,103.21,103.45,102.95,103.05,132600.0,82.354,82.5455,82.1465,82.2263,132600.0
2015-01-16 11:30:00,103.05,103.17,102.66,102.84,119200.0,82.2263,82.322,81.9151,82.0587,119200.0
2015-01-16 12:00:00,102.82,103.26,102.81,103.02,76500.0,82.0428,82.3939,82.0348,82.2024,76500.0
2015-01-16 12:30:00,103.01,103.49,102.89,103.44,79200.0,82.1944,82.5774,82.0986,82.5375,79200.0
2015-01-16 13:00:00,103.45,103.47,103.0,103.06,178500.0,82.5455,82.5614,82.1864,82.2343,178500.0
2015-01-16 13:30:00,103.08,103.09,102.78,102.88,166200.0,82.2502,82.2582,82.0109,82.0907,166200.0
2015-01-16 14:00:00,102.89,102.96,102.75,102.93,165700.0,82.0986,82.1545,81.9869,82.1305,165700.0
2015-01-16 14:30:00,102.92,103.17,102.73,103.1,140700.0,82.1226,82.322,81.971,82.2662,140700.0
2015-01-16 15:00:00,103.09,103.27,102.99,103.1,144000.0,82.2582,82.4018,82.1784,82.2662,144000.0
2015-01-16 15:30:00,103.12,103.67,103.1,103.6,231300.0,82.2822,82.721,82.2662,82.6652,231300.0
2015-01-20 09:30:00,104.0,104.34,103.28,103.46,130500.0,82.9843,83.2556,82.4098,82.5534,130500.0
2015-01-20 10:00:00,103.5,103.74,103.3,103.72,59900.0,82.5854,82.7769,82.4258,82.7609,59900.0
2015-01-20 10:30:00,103.73,103.74,103.13,103.21,124000.0,82.7689,82.7769,82.2901,82.354,124000.0
2015-01-20 11:00:00,103.2,103.4,103.06,103.32,71800.0,82.346,82.5056,82.2343,82.4417,71800.0
2015-01-20 11:30:00,103.3,103.45,102.82,102.93,80200.0,82.4258,82.5455,82.0428,82.1305,80200.0
2015-01-20 12:00:00,102.94,103.38,102.78,103.36,47800.0,82.1385,82.4896,82.0109,82.4737,47800.0
2015-01-20 12:30:00,103.38,103.48,103.2,103.29,49000.0,82.4896,82.5694,82.346,82.4178,49000.0
2015-01-20 13:00:00,103.26,103.32,102.9,103.21,128900.0,82.3939,82.4417,82.1066,82.354,128900.0
2015-01-20 13:30:00,103.22,103.37,103.07,103.23,63800.0,82.3619,82.4816,82.2423,82.3699,63800.0
2015-01-20 14:00:00,103.24,103.41,103.0,103.03,144300.0,82.3779,82.5136,82.1864,82.2103,144300.0
2015-01-20 14:30:00,103.02,103.44,103.01,103.36,137000.0,82.2024,82.5375,82.1944,82.4737,137000.0
2015-01-20 15:00:00,103.36,103.68,103.32,103.64,188200.0,82.4737,82.729,82.4417,82.6971,188200.0
2015-01-20 15:30:00,103.64,103.64,103.34,103.45,304700.0,82.6971,82.6971,82.4577,82.5455,304700.0
2015-01-21 09:30:00,103.19,103.96,102.6,103.81,81900.0,82.338,82.9524,81.8672,82.8327,81900.0
2015-01-21 10:00:00,103.73,104.18,103.49,104.09,142800.0,82.7689,83.128,82.5774,83.0561,142800.0
2015-01-21 10:30:00,104.09,104.76,104.05,104.69,91000.0,83.0561,83.5908,83.0242,83.5349,91000.0
2015-01-21 11:00:00,104.69,104.98,104.36,104.48,50900.0,83.5349,83.7663,83.2716,83.3673,50900.0
2015-01-21 11:30:00,104.51,104.63,104.26,104.52,32600.0,83.3913,83.487,83.1918,83.3992,32600.0
2015-01-21 12:00:00,104.49,104.62,104.39,104.53,52600.0,83.3753,83.479,83.2955,83.4072,52600.0
2015-01-21 12:30:00,104.55,104.57,103.92,104.02,60700.0,83.4232,83.4391,82.9205,83.0003,60700.0
2015-01-21 13:00:00,104.0,104.23,103.84,103.86,46600.0,82.9843,83.1679,82.8567,82.8726,46600.0
2015-01-21 13:30:00,103.88,103.88,103.58,103.6,41900.0,82.8886,82.8886,82.6492,82.6652,41900.0
2015-01-21 14:00:00,103.57,103.75,103.54,103.74,60800.0,82.6412,82.7848,82.6173,82.7769,60800.0
2015-01-21 14:30:00,103.72,104.12,103.7,104.08,49900.0,82.7609,83.0801,82.7449,83.0482,49900.0
2015-01-21 15:00:00,104.07,104.15,103.79,104.06,79100.0,83.0402,83.104,82.8168,83.0322,79100.0
2015-01-21 15:30:00,104.08,104.43,104.03,104.36,191900.0,83.0482,83.3274,83.0083,83.2716,191900.0
2015-01-22 09:30:00,105.45,105.93,105.11,105.49,147200.0,84.1413,84.5243,83.87,84.1732,147200.0
2015-01-22 10:00:00,105.45,105.86,105.14,105.79,77000.0,84.1413,84.4685,83.894,84.4126,77000.0
2015-01-22 10:30:00,105.8,106.25,105.54,106.23,84000.0,84.4206,84.7797,84.2131,84.7637,84000.0
2015-01-22 11:00:00,106.2,106.29,105.5,105.68,57900.0,84.7398,84.8116,84.1812,84.3248,57900.0
2015-01-22 11:30:00,105.7,105.74,105.5,105.6,63000.0,84.3408,84.3727,84.1812,84.261,63000.0
2015-01-22 12:00:00,105.62,105.67,105.32,105.5,93700.0,84.277,84.3169,84.0376,84.1812,93700.0
2015-01-22 12:30:00,105.51,105.67,105.45,105.54,62900.0,84.1892,84.3169,84.1413,84.2131,62900.0
2015-01-22 13:00:00,105.52,105.91,105.52,105.73,55000.0,84.1972,84.5084,84.1972,84.3647,55000.0
2015-01-22 13:30:00,105.74,106.02,105.67,106.01,37300.0,84.3727,84.5961,84.3169,84.5882,37300.0
2015-01-22 14:00:00,106.02,106.1,105.85,105.91,45400.0,84.5961,84.66,84.4605,84.5084,45400.0
2015-01-22 14:30:00,105.92,106.45,105.91,106.38,90300.0,84.5163,84.9392,84.5084,84.8834,90300.0
2015-01-22 15:00:00,106.39,106.55,106.14,106.25,116800.0,84.8914,85.019,84.6919,84.7797,116800.0
2015-01-22 15:30:00,106.23,106.3,105.97,106.1,231800.0,84.7637,84.8196,84.5562,84.66,231800.0
2015-01-23 09:30:00,106.13,106.13,104.75,105.06,132500.0,84.6839,84.6839,83.5828,83.8301,132500.0
2015-01-23 10:00:00,105.03,105.61,104.88,104.97,109100.0,83.8062,84.269,83.6865,83.7583,109100.0
2015-01-23 10:30:00,104.97,105.77,104.77,105.75,136700.0,83.7583,84.3967,83.5987,84.3807,136700.0
2015-01-23 11:00:00,105.75,105.78,105.32,105.45,59900.0,84.3807,84.4046,84.0376,84.1413,59900.0
2015-01-23 11:30:00,105.42,105.96,105.42,105.58,58000.0,84.1174,84.5483,84.1174,84.2451,58000.0
2015-01-23 12:00:00,105.55,105.59,105.2,105.56,50800.0,84.2211,84.253,83.9418,84.2291,50800.0
2015-01-23 12:30:00,105.6,105.93,105.54,105.92,57100.0,84.261,84.5243,84.2131,84.5163,57100.0
2015-01-23 13:00:00,105.9,105.92,105.38,105.43,70200.0,84.5004,84.5163,84.0855,84.1254,70200.0
2015-01-23 13:30:00,105.42,105.74,105.39,105.69,66500.0,84.1174,84.3727,84.0934,84.3328,66500.0
2015-01-23 14:00:00,105.68,105.78,105.51,105.68,71700.0,84.3248,84.4046,84.1892,84.3248,71700.0
2015-01-23 14:30:00,105.65,105.84,105.36,105.36,108900.0,84.3009,84.4525,84.0695,84.0695,108900.0
2015-01-23 15:00:00,105.37,105.44,105.19,105.39,134500.0,84.0775,84.1333,83.9339,84.0934,134500.0
2015-01-23 15:30:00,105.39,105.39,104.76,104.78,455200.0,84.0934,84.0934,83.5908,83.6067,455200.0
2015-01-26 09:30:00,102.24,105.5,101.46,105.39,455100.0,81.58,84.1812,80.9576,84.0934,455100.0
2015-01-26 10:00:00,105.34,105.94,104.76,105.74,353000.0,84.0535,84.5323,83.5908,84.3727,353000.0
2015-01-26 10:30:00,105.74,106.89,105.07,105.31,247800.0,84.3727,85.2903,83.8381,84.0296,247800.0
2015-01-26 11:00:00,105.3,106.61,105.25,106.61,146200.0,84.0216,85.0669,83.9817,85.0669,146200.0
2015-01-26 11:30:00,106.6,106.8,106.29,106.67,119500.0,85.0589,85.2185,84.8116,85.1148,119500.0
2015-01-26 12:00:00,106.68,107.28,106.47,106.8,116800.0,85.1228,85.6015,84.9552,85.2185,116800.0
2015-01-26 12:30:00,106.82,107.08,106.57,106.83,75500.0,85.2345,85.4419,85.035,85.2425,75500.0
2015-01-26 13:00:00,106.79,106.79,106.04,106.65,84000.0,85.2105,85.2105,84.6121,85.0988,84000.0
2015-01-26 13:30:00,106.66,106.68,106.37,106.42,135800.0,85.1068,85.1228,84.8754,84.9153,135800.0
2015-01-26 14:00:00,106.42,106.56,106.38,106.5,120900.0,84.9153,85.027,84.8834,84.9791,120900.0
2015-01-26 14:30:00,106.5,106.61,106.3,106.51,94200.0,84.9791,85.0669,84.8196,84.9871,94200.0
2015-01-26 15:00:00,106.49,106.52,105.97,106.14,121700.0,84.9712,84.9951,84.5562,84.6919,121700.0
2015-01-26 15:30:00,106.12,106.36,105.9,106.12,242800.0,84.6759,84.8674,84.5004,84.6759,242800.0
2015-01-27 09:30:00,104.88,105.0,103.59,103.87,227300.0,83.6865,83.7823,82.6572,82.8806,227300.0
2015-01-27 10:00:00,103.87,104.35,103.49,104.16,173900.0,82.8806,83.2636,82.5774,83.112,173900.0
2015-01-27 10:30:00,104.13,104.16,103.39,103.84,176600.0,83.0881,83.112,82.4976,82.8567,176600.0
2015-01-27 11:00:00,103.84,104.3,103.67,104.13,108300.0,82.8567,83.2237,82.721,83.0881,108300.0
2015-01-27 11:30:00,104.18,104.46,103.95,103.95,77500.0,83.128,83.3514,82.9444,82.9444,77500.0
2015-01-27 12:00:00,103.99,104.31,103.96,104.26,100800.0,82.9763,83.2317,82.9524,83.1918,100800.0
2015-01-27 12:30:00,104.28,104.36,103.97,104.21,126500.0,83.2077,83.2716,82.9604,83.1519,126500.0
2015-01-27 13:00:00,104.21,104.46,104.06,104.46,70200.0,83.1519,83.3514,83.0322,83.3514,70200.0
2015-01-27 13:30:00,104.48,104.61,104.18,104.47,82300.0,83.3673,83.4711,83.128,83.3594,82300.0
2015-01-27 14:00:00,104.5,105.06,104.49,105.02,83900.0,83.3833,83.8301,83.3753,83.7982,83900.0
2015-01-27 14:30:00,105.02,105.03,104.64,104.7,82000.0,83.7982,83.8062,83.495,83.5429,82000.0
2015-01-27 15:00:00,104.72,104.82,104.16,104.16,144000.0,83.5588,83.6386,83.112,83.112,144000.0
2015-01-27 15:30:00,104.16,104.4,104.09,104.22,277100.0,83.112,83.3035,83.0561,83.1599,277100.0
2015-01-28 09:30:00,105.04,105.23,104.02,104.54,138400.0,83.8142,83.9658,83.0003,83.4152,138400.0
2015-01-28 10:00:00,104.64,104.75,104.45,104.55,134200.0,83.495,83.5828,83.3434,83.4232,134200.0
2015-01-28 10:30:00,104.56,104.88,104.45,104.63,94200.0,83.4312,83.6865,83.3434,83.487,94200.0
2015-01-28 11:00:00,104.6,104.65,104.09,104.31,86000.0,83.4631,83.503,83.0561,83.2317,86000.0
2015-01-28 11:30:00,104.34,104.46,104.12,104.23,70700.0,83.2556,83.3514,83.0801,83.1679,70700.0
2015-01-28 12:00:00,104.27,104.53,104.13,104.53,78600.0,83.1998,83.4072,83.0881,83.4072,78600.0
2015-01-28 12:30:00,104.51,104.58,104.27,104.32,50900.0,83.3913,83.4471,83.1998,83.2397,50900.0
2015-01-28 13:00:00,104.32,104.32,104.09,104.14,60400.0,83.2397,83.2397,83.0561,83.096,60400.0
2015-01-28 13:30:00,104.14,104.29,104.1,104.15,57900.0,83.096,83.2157,83.0641,83.104,57900.0
2015-01-28 14:00:00,104.13,104.52,103.66,103.74,123400.0,83.0881,83.3992,82.713,82.7769,123400.0
2015-01-28 14:30:00,103.74,104.0,103.45,103.79,95900.0,82.7769,82.9843,82.5455,82.8168,95900.0
2015-01-28 15:00:00,103.8,103.89,103.35,103.4,151700.0,82.8247,82.8966,82.4657,82.5056,151700.0
2015-01-28 15:30:00,103.42,103.45,102.91,103.01,477100.0,82.5215,82.5455,82.1146,82.1944,477100.0
2015-01-29 09:30:00,102.88,103.25,102.59,103.13,250900.0,82.0907,82.3859,81.8593,82.2901,250900.0
2015-01-29 10:00:00,103.13,103.13,102.5,102.71,199100.0,82.2901,82.2901,81.7874,81.955,199100.0
2015-01-29 10:30:00,102.75,102.83,102.11,102.29,195400.0,81.9869,82.0508,81.4762,81.6199,195400.0
2015-01-29 11:00:00,102.28,102.32,101.96,102.12,102500.0,81.6119,81.6438,81.3566,81.4842,102500.0
2015-01-29 11:30:00,102.17,102.94,102.13,102.9,67800.0,81.5241,82.1385,81.4922,82.1066,67800.0
2015-01-29 12:00:00,102.89,103.02,102.71,102.9,57200.0,82.0986,82.2024,81.955,82.1066,57200.0
2015-01-29 12:30:00,102.89,102.91,102.48,102.73,58700.0,82.0986,82.1146,81.7715,81.971,58700.0
2015-01-29 13:00:00,102.75,103.08,102.58,103.03,68800.0,81.9869,82.2502,81.8513,82.2103,68800.0
2015-01-29 13:30:00,103.03,103.44,102.96,103.25,64900.0,82.2103,82.5375,82.1545,82.3859,64900.0
2015-01-29 14:00:00,103.26,103.42,103.13,103.32,80600.0,82.3939,82.5215,82.2901,82.4417,80600.0
2015-01-29 14:30:00,103.32,103.48,103.22,103.37,132800.0,82.4417,82.5694,82.3619,82.4816,132800.0
2015-01-29 15:00:00,103.37,103.65,103.17,103.6,96000.0,82.4816,82.7051,82.322,82.6652,96000.0
2015-01-29 15:30:00,103.61,104.02,103.59,103.82,205500.0,82.6731,83.0003,82.6572,82.8407,205500.0
2015-01-30 09:30:00,102.66,103.3,102.4,102.84,128700.0,81.9151,82.4258,81.7076,82.0587,128700.0
2015-01-30 10:00:00,102.82,103.12,102.47,102.49,133700.0,82.0428,82.2822,81.7635,81.7795,133700.0
2015-01-30 10:30:00,102.47,102.51,102.1,102.33,165900.0,81.7635,81.7954,81.4683,81.6518,165900.0
2015-01-30 11:00:00,102.34,102.38,101.97,102.21,257400.0,81.6598,81.6917,81.3645,81.556,257400.0
2015-01-30 11:30:00,102.2,102.37,102.01,102.2,61400.0,81.5481,81.6837,81.3965,81.5481,61400.0
2015-01-30 12:00:00,102.23,102.83,102.23,102.76,46900.0,81.572,82.0508,81.572,81.9949,46900.0
2015-01-30 12:30:00,102.77,102.77,102.44,102.5,107600.0,82.0029,82.0029,81.7396,81.7874,107600.0
2015-01-30 13:00:00,102.5,102.68,102.36,102.52,62100.0,81.7874,81.9311,81.6757,81.8034,62100.0
2015-01-30 13:30:00,102.5,102.87,102.37,102.85,77000.0,81.7874,82.0827,81.6837,82.0667,77000.0
2015-01-30 14:00:00,102.86,103.32,102.79,103.31,165800.0,82.0747,82.4417,82.0188,82.4338,165800.0
2015-01-30 14:30:00,103.32,103.37,102.6,102.66,175200.0,82.4417,82.4816,81.8672,81.9151,175200.0
2015-01-30 15:00:00,102.64,102.81,102.35,102.56,180800.0,81.8991,82.0348,81.6677,81.8353,180800.0
2015-01-30 15:30:00,102.52,102.57,101.92,102.01,420200.0,81.8034,81.8433,81.3246,81.3965,420200.0
2015-02-02 09:30:00,102.2,103.52,102.2,103.2,113900.0,81.5481,82.6013,81.5481,82.346,113900.0
2015-02-02 10:00:00,103.16,103.2,102.09,102.53,142100.0,82.3141,82.346,81.4603,81.8114,142100.0
2015-02-02 10:30:00,102.51,102.61,102.16,102.45,69900.0,81.7954,81.8752,81.5161,81.7475,69900.0
2015-02-02 11:00:00,102.46,103.23,102.43,103.23,91700.0,81.7555,82.3699,81.7316,82.3699,91700.0
2015-02-02 11:30:00,103.23,103.66,103.03,103.03,182800.0,82.3699,82.713,82.2103,82.2103,182800.0
2015-02-02 12:00:00,103.02,103.07,102.61,102.65,105300.0,82.2024,82.2423,81.8752,81.9071,105300.0
2015-02-02 12:30:00,102.67,102.92,102.45,102.45,133200.0,81.9231,82.1226,81.7475,81.7475,133200.0
2015-02-02 13:00:00,102.46,102.84,102.21,102.68,129900.0,81.7555,82.0587,81.556,81.9311,129900.0
2015-02-02 13:30:00,102.73,102.8,102.21,102.23,78700.0,81.971,82.0268,81.556,81.572,78700.0
2015-02-02 14:00:00,102.24,102.77,102.2,102.77,167400.0,81.58,82.0029,81.5481,82.0029,167400.0
2015-02-02 14:30:00,102.78,102.85,102.44,102.64,189800.0,82.0109,82.0667,81.7396,81.8991,189800.0
2015-02-02 15:00:00,102.63,103.18,102.62,103.12,114900.0,81.8912,82.33,81.8832,82.2822,114900.0
2015-02-02 15:30:00,103.12,104.06,103.06,104.05,243400.0,82.2822,83.0322,82.2343,83.0242,243400.0
2015-02-03 09:30:00,105.25,106.19,104.64,105.99,271300.0,83.9817,84.7318,83.495,84.5722,271300.0
2015-02-03 10:00:00,106.05,106.07,105.48,105.99,410700.0,84.6201,84.636,84.1653,84.5722,410700.0
2015-02-03 10:30:00,106.01,106.32,105.63,105.63,132600.0,84.5882,84.8355,84.2849,84.2849,132600.0
2015-02-03 11:00:00,105.61,106.12,105.33,105.96,85900.0,84.269,84.6759,84.0456,84.5483,85900.0
2015-02-03 11:30:00,105.98,106.48,105.87,105.89,110200.0,84.5642,84.9632,84.4764,84.4924,110200.0
2015-02-03 12:00:00,105.85,106.19,105.75,106.14,77000.0,84.4605,84.7318,84.3807,84.6919,77000.0
2015-02-03 12:30:00,106.16,106.36,105.95,106.25,54300.0,84.7078,84.8674,84.5403,84.7797,54300.0
2015-02-03 13:00:00,106.28,106.78,106.22,106.65,72300.0,84.8036,85.2026,84.7557,85.0988,72300.0
2015-02-03 13:30:00,106.67,107.08,106.55,107.06,91700.0,85.1148,85.4419,85.019,85.426,91700.0
2015-02-03 14:00:00,107.1,107.21,106.76,106.81,137900.0,85.4579,85.5457,85.1866,85.2265,137900.0
2015-02-03 14:30:00,106.8,107.21,106.66,107.2,140500.0,85.2185,85.5457,85.1068,85.5377,140500.0
2015-02-03 15:00:00,107.22,107.33,107.09,107.18,198500.0,85.5536,85.6414,85.4499,85.5217,198500.0
2015-02-03 15:30:00,107.17,107.38,107.1,107.28,471600.0,85.5138,85.6813,85.4579,85.6015,471600.0
2015-02-04 09:30:00,105.99,106.35,105.77,105.98,141400.0,85.0414,85.3302,84.8649,85.0334,141400.0
2015-02-04 10:00:00,106.05,106.16,105.69,105.91,249000.0,85.0895,85.1778,84.8007,84.9772,249000.0
2015-02-04 10:30:00,105.9,106.5,105.78,106.5,106000.0,84.9692,85.4506,84.8729,85.4506,106000.0
2015-02-04 11:00:00,106.43,106.46,106.08,106.36,99900.0,85.3944,85.4185,85.1136,85.3383,99900.0
2015-02-04 11:30:00,106.37,106.72,106.31,106.35,51500.0,85.3463,85.6271,85.2981,85.3302,51500.0
2015-02-04 12:00:00,106.33,106.73,106.23,106.53,372800.0,85.3142,85.6351,85.2339,85.4747,372800.0
2015-02-04 12:30:00,106.51,106.62,106.32,106.53,248300.0,85.4586,85.5469,85.3062,85.4747,248300.0
2015-02-04 13:00:00,106.48,106.56,106.3,106.51,88600.0,85.4345,85.4987,85.2901,85.4586,88600.0
2015-02-04 13:30:00,106.49,106.56,106.3,106.5,157400.0,85.4426,85.4987,85.2901,85.4506,157400.0
2015-02-04 14:00:00,106.5,106.91,106.38,106.51,210500.0,85.4506,85.7795,85.3543,85.4586,210500.0
2015-02-04 14:30:00,106.5,106.67,106.39,106.57,177900.0,85.4506,85.587,85.3623,85.5067,177900.0
2015-02-04 15:00:00,106.57,106.86,106.46,106.85,98900.0,85.5067,85.7394,85.4185,85.7314,98900.0
2015-02-04 15:30:00,106.85,106.96,105.91,106.38,511300.0,85.7314,85.8197,84.9772,85.3543,511300.0
2015-02-05 09:30:00,106.64,107.99,106.54,107.66,106600.0,85.5629,86.6461,85.4827,86.3813,106600.0
2015-02-05 10:00:00,107.68,108.09,107.54,107.84,433800.0,86.3974,86.7263,86.285,86.5257,433800.0
2015-02-05 10:30:00,107.76,108.17,107.67,107.98,151300.0,86.4615,86.7905,86.3893,86.6381,151300.0
2015-02-05 11:00:00,107.93,108.07,107.24,107.59,117700.0,86.5979,86.7103,86.0443,86.3251,117700.0
2015-02-05 11:30:00,107.59,107.64,107.22,107.39,205700.0,86.3251,86.3653,86.0283,86.1647,205700.0
2015-02-05 12:00:00,107.37,107.43,107.36,107.4,149100.0,86.1486,86.1968,86.1406,86.1727,149100.0
2015-02-05 12:30:00,107.4,107.46,107.31,107.41,127100.0,86.1727,86.2208,86.1005,86.1807,127100.0
2015-02-05 13:00:00,107.42,107.54,107.37,107.5,110800.0,86.1887,86.285,86.1486,86.2529,110800.0
2015-02-05 13:30:00,107.52,107.72,107.43,107.64,79700.0,86.269,86.4295,86.1968,86.3653,79700.0
2015-02-05 14:00:00,107.65,107.8,107.42,107.65,190000.0,86.3733,86.4936,86.1887,86.3733,190000.0
2015-02-05 14:30:00,107.65,107.7,107.35,107.63,141800.0,86.3733,86.4134,86.1326,86.3572,141800.0
2015-02-05 15:00:00,107.61,107.83,107.56,107.81,189900.0,86.3412,86.5177,86.3011,86.5017,189900.0
2015-02-05 15:30:00,107.83,107.96,107.59,107.87,348300.0,86.5177,86.622,86.3251,86.5498,348300.0
2015-02-06 09:30:00,108.17,108.29,107.75,108.02,228900.0,86.7905,86.8868,86.4535,86.6702,228900.0
2015-02-06 10:00:00,108.03,108.33,107.85,107.97,292100.0,86.6782,86.9189,86.5338,86.63,292100.0
2015-02-06 10:30:00,107.99,108.42,107.89,108.33,151200.0,86.6461,86.9911,86.5659,86.9189,151200.0
2015-02-06 11:00:00,108.33,108.36,107.84,108.0,203800.0,86.9189,86.943,86.5257,86.6541,203800.0
2015-02-06 11:30:00,108.0,108.41,107.92,108.41,191700.0,86.6541,86.9831,86.5899,86.9831,191700.0
2015-02-06 12:00:00,108.41,108.49,108.18,108.23,83300.0,86.9831,87.0473,86.7985,86.8387,83300.0
2015-02-06 12:30:00,108.21,108.23,107.75,108.08,114800.0,86.8226,86.8387,86.4535,86.7183,114800.0
2015-02-06 13:00:00,108.08,108.11,107.43,107.49,251200.0,86.7183,86.7424,86.1968,86.2449,251200.0
2015-02-06 13:30:00,107.49,108.0,107.48,107.99,164800.0,86.2449,86.6541,86.2369,86.6461,164800.0
2015-02-06 14:00:00,107.95,108.08,107.77,107.97,135500.0,86.614,86.7183,86.4696,86.63,135500.0
2015-02-06 14:30:00,107.97,108.2,107.58,107.61,105100.0,86.63,86.8146,86.3171,86.3412,105100.0
2015-02-06 15:00:00,107.58,107.77,107.34,107.55,167200.0,86.3171,86.4696,86.1246,86.2931,167200.0
2015-02-06 15:30:00,107.54,107.8,107.39,107.79,396600.0,86.285,86.4936,86.1647,86.4856,396600.0
2015-02-09 09:30:00,107.64,108.45,107.31,108.09,91200.0,86.3653,87.0152,86.1005,86.7263,91200.0
2015-02-09 10:00:00,108.09,108.47,107.93,108.2,113500.0,86.7263,87.0312,86.5979,86.8146,113500.0
2015-02-09 10:30:00,108.14,108.22,107.7,107.75,223100.0,86.7664,86.8306,86.4134,86.4535,223100.0
2015-02-09 11:00:00,107.75,108.01,107.65,107.92,139400.0,86.4535,86.6621,86.3733,86.5899,139400.0
2015-02-09 11:30:00,107.91,107.98,107.75,107.89,139400.0,86.5819,86.6381,86.4535,86.5659,139400.0
2015-02-09 12:00:00,107.91,107.99,107.74,107.96,91200.0,86.5819,86.6461,86.4455,86.622,91200.0
2015-02-09 12:30:00,107.96,108.17,107.89,108.03,90000.0,86.622,86.7905,86.5659,86.6782,90000.0
2015-02-09 13:00:00,108.02,108.13,107.83,107.83,56900.0,86.6702,86.7584,86.5177,86.5177,56900.0
2015-02-09 13:30:00,107.83,107.96,107.56,107.81,238000.0,86.5177,86.622,86.3011,86.5017,238000.0
2015-02-09 14:00:00,107.81,107.94,107.8,107.86,139800.0,86.5017,86.606,86.4936,86.5418,139800.0
2015-02-09 14:30:00,107.85,108.06,107.71,107.79,71400.0,86.5338,86.7023,86.4214,86.4856,71400.0
2015-02-09 15:00:00,107.75,108.02,107.68,107.96,338200.0,86.4535,86.6702,86.3974,86.622,338200.0
2015-02-09 15:30:00,107.97,108.12,107.77,107.98,322900.0,86.63,86.7504,86.4696,86.6381,322900.0
2015-02-10 09:30:00,108.35,108.55,108.04,108.17,100300.0,86.9349,87.0954,86.6862,86.7905,100300.0
2015-02-10 10:00:00,108.15,108.34,108.05,108.15,178000.0,86.7745,86.9269,86.6942,86.7745,178000.0
2015-02-10 10:30:00,108.15,108.23,107.67,108.18,320700.0,86.7745,86.8387,86.3893,86.7985,320700.0
2015-02-10 11:00:00,108.2,108.3,107.82,108.09,139900.0,86.8146,86.8948,86.5097,86.7263,139900.0
2015-02-10 11:30:00,108.1,108.67,108.1,108.42,48300.0,86.7343,87.1917,86.7343,86.9911,48300.0
2015-02-10 12:00:00,108.43,108.58,108.22,108.44,45700.0,86.9991,87.1195,86.8306,87.0071,45700.0
2015-02-10 12:30:00,108.42,108.52,108.3,108.33,36300.0,86.9911,87.0713,86.8948,86.9189,36300.0
2015-02-10 13:00:00,108.37,108.46,108.11,108.28,31800.0,86.951,87.0232,86.7424,86.8788,31800.0
2015-02-10 13:30:00,108.26,108.37,108.14,108.19,47400.0,86.8627,86.951,86.7664,86.8066,47400.0
2015-02-10 14:00:00,108.2,108.27,108.02,108.23,60700.0,86.8146,86.8707,86.6702,86.8387,60700.0
2015-02-10 14:30:00,108.24,108.81,108.24,108.7,76600.0,86.8467,87.304,86.8467,87.2158,76600.0
2015-02-10 15:00:00,108.79,108.83,108.6,108.83,65900.0,87.288,87.3201,87.1355,87.3201,65900.0
2015-02-10 15:30:00,108.83,108.88,108.44,108.59,235300.0,87.3201,87.3602,87.0071,87.1275,235300.0
2015-02-11 09:30:00,108.25,109.0,108.09,108.99,74300.0,86.8547,87.4565,86.7263,87.4484,74300.0
2015-02-11 10:00:00,108.96,109.0,108.69,108.79,52100.0,87.4244,87.4565,87.2077,87.288,52100.0
2015-02-11 10:30:00,108.76,109.26,108.63,109.15,65900.0,87.2639,87.6651,87.1596,87.5768,65900.0
2015-02-11 11:00:00,109.18,109.5,109.18,109.31,58400.0,87.6009,87.8576,87.6009,87.7052,58400.0
2015-02-11 11:30:00,109.3,109.42,109.14,109.36,39700.0,87.6972,87.7935,87.5688,87.7453,39700.0
2015-02-11 12:00:00,109.32,109.5,109.31,109.42,27300.0,87.7132,87.8576,87.7052,87.7935,27300.0
2015-02-11 12:30:00,109.46,109.48,109.04,109.05,24300.0,87.8255,87.8416,87.4886,87.4966,24300.0
2015-02-11 13:00:00,109.1,109.15,108.65,108.84,29200.0,87.5367,87.5768,87.1756,87.3281,29200.0
2015-02-11 13:30:00,108.81,109.11,108.68,109.08,128700.0,87.304,87.5447,87.1997,87.5207,128700.0
2015-02-11 14:00:00,109.12,109.18,108.87,108.94,114600.0,87.5527,87.6009,87.3522,87.4083,114600.0
2015-02-11 14:30:00,108.93,109.19,108.9,109.1,34200.0,87.4003,87.6089,87.3762,87.5367,34200.0
2015-02-11 15:00:00,109.11,109.5,109.06,109.29,81500.0,87.5447,87.8576,87.5046,87.6891,81500.0
2015-02-11 15:30:00,109.3,109.35,108.91,109.08,234300.0,87.6972,87.7373,87.3843,87.5207,234300.0
2015-02-12 09:30:00,109.37,109.75,109.3,109.64,105300.0,87.7533,88.0582,87.6972,87.97,105300.0
2015-02-12 10:00:00,109.7,110.05,109.42,109.42,56600.0,88.0181,88.2989,87.7935,87.7935,56600.0
2015-02-12 10:30:00,109.44,109.56,109.29,109.45,100900.0,87.8095,87.9058,87.6891,87.8175,100900.0
2015-02-12 11:00:00,109.44,109.53,109.34,109.39,94000.0,87.8095,87.8817,87.7293,87.7694,94000.0
2015-02-12 11:30:00,109.39,109.7,109.39,109.52,38100.0,87.7694,88.0181,87.7694,87.8737,38100.0
2015-02-12 12:00:00,109.52,109.69,109.4,109.68,42600.0,87.8737,88.0101,87.7774,88.0021,42600.0
2015-02-12 12:30:00,109.73,109.85,109.66,109.82,25100.0,88.0422,88.1385,87.986,88.1144,25100.0
2015-02-12 13:00:00,109.84,110.06,109.84,110.01,39400.0,88.1304,88.307,88.1304,88.2668,39400.0
2015-02-12 13:30:00,110.02,110.16,109.94,110.04,47100.0,88.2749,88.3872,88.2107,88.2909,47100.0
2015-02-12 14:00:00,110.04,110.07,109.93,109.97,41400.0,88.2909,88.315,88.2027,88.2347,41400.0
2015-02-12 14:30:00,109.97,110.13,109.92,110.07,75200.0,88.2347,88.3631,88.1946,88.315,75200.0
2015-02-12 15:00:00,110.08,110.16,109.99,110.07,66700.0,88.323,88.3872,88.2508,88.315,66700.0
2015-02-12 15:30:00,110.09,110.12,109.91,110.07,243100.0,88.331,88.3551,88.1866,88.315,243100.0
2015-02-13 09:30:00,110.17,110.68,110.07,110.67,85100.0,88.3952,88.8044,88.315,88.7964,85100.0
2015-02-13 10:00:00,110.65,110.89,110.57,110.86,93200.0,88.7803,88.9729,88.7162,88.9488,93200.0
2015-02-13 10:30:00,110.86,110.86,110.45,110.6,66900.0,88.9488,88.9488,88.6199,88.7402,66900.0
2015-02-13 11:00:00,110.59,110.86,110.46,110.56,62400.0,88.7322,88.9488,88.6279,88.7081,62400.0
2015-02-13 11:30:00,110.56,110.58,110.12,110.19,83900.0,88.7081,88.7242,88.3551,88.4113,83900.0
2015-02-13 12:00:00,110.2,110.2,109.88,109.97,77000.0,88.4193,88.4193,88.1625,88.2347,77000.0
2015-02-13 12:30:00,109.97,110.02,109.86,109.95,56200.0,88.2347,88.2749,88.1465,88.2187,56200.0
2015-02-13 13:00:00,109.95,109.99,109.59,109.62,173000.0,88.2187,88.2508,87.9299,87.9539,173000.0
2015-02-13 13:30:00,109.61,109.88,109.51,109.7,187700.0,87.9459,88.1625,87.8657,88.0181,187700.0
2015-02-13 14:00:00,109.65,109.81,109.5,109.75,110500.0,87.978,88.1064,87.8576,88.0582,110500.0
2015-02-13 14:30:00,109.72,109.84,109.71,109.83,80100.0,88.0342,88.1304,88.0261,88.1224,80100.0
2015-02-13 15:00:00,109.82,110.0,109.72,109.97,80300.0,88.1144,88.2588,88.0342,88.2347,80300.0
2015-02-13 15:30:00,109.97,110.0,109.81,109.92,210300.0,88.2347,88.2588,88.1064,88.1946,210300.0
2015-02-17 09:30:00,109.4,110.03,109.24,109.9,152700.0,87.7774,88.2829,87.649,88.1786,152700.0
2015-02-17 10:00:00,109.94,110.22,109.77,109.95,90600.0,88.2107,88.4353,88.0743,88.2187,90600.0
2015-02-17 10:30:00,109.94,110.11,109.82,109.91,64000.0,88.2107,88.3471,88.1144,88.1866,64000.0
2015-02-17 11:00:00,109.9,110.14,109.9,110.08,56200.0,88.1786,88.3711,88.1786,88.323,56200.0
2015-02-17 11:30:00,110.05,110.13,109.88,109.93,35700.0,88.2989,88.3631,88.1625,88.2027,35700.0
2015-02-17 12:00:00,109.94,110.12,109.92,109.97,33300.0,88.2107,88.3551,88.1946,88.2347,33300.0
2015-02-17 12:30:00,109.96,110.13,109.96,110.07,28200.0,88.2267,88.3631,88.2267,88.315,28200.0
2015-02-17 13:00:00,110.09,110.35,110.03,110.3,53200.0,88.331,88.5396,88.2829,88.4995,53200.0
2015-02-17 13:30:00,110.3,110.56,110.25,110.53,220400.0,88.4995,88.7081,88.4594,88.6841,220400.0
2015-02-17 14:00:00,110.54,110.58,110.37,110.58,56200.0,88.6921,88.7242,88.5557,88.7242,56200.0
2015-02-17 14:30:00,110.55,110.75,110.4,110.64,150900.0,88.7001,88.8606,88.5798,88.7723,150900.0
2015-02-17 15:00:00,110.62,110.73,110.56,110.68,72900.0,88.7563,88.8445,88.7081,88.8044,72900.0
2015-02-17 15:30:00,110.69,110.7,110.43,110.68,194300.0,88.8124,88.8205,88.6038,88.8044,194300.0
2015-02-18 09:30:00,110.21,110.8,110.12,110.21,57300.0,88.4273,88.9007,88.3551,88.4273,57300.0
2015-02-18 10:00:00,110.19,110.44,110.17,110.36,35500.0,88.4113,88.6119,88.3952,88.5477,35500.0
2015-02-18 10:30:00,110.34,110.8,110.32,110.7,41900.0,88.5316,88.9007,88.5156,88.8205,41900.0
2015-02-18 11:00:00,110.7,110.99,110.54,110.95,61100.0,88.8205,89.0531,88.6921,89.0211,61100.0
2015-02-18 11:30:00,110.98,111.13,110.82,111.0,125100.0,89.0451,89.1655,88.9167,89.0612,125100.0
2015-02-18 12:00:00,111.02,111.06,110.86,110.94,115700.0,89.0772,89.1093,88.9488,89.013,115700.0
2015-02-18 12:30:00,110.91,111.06,110.84,110.96,194200.0,88.989,89.1093,88.9328,89.0291,194200.0
2015-02-18 13:00:00,110.97,111.06,110.96,111.05,45800.0,89.0371,89.1093,89.0291,89.1013,45800.0
2015-02-18 13:30:00,111.06,111.17,110.87,110.87,119500.0,89.1093,89.1976,88.9569,88.9569,119500.0
2015-02-18 14:00:00,110.9,111.2,110.68,110.71,83700.0,88.9809,89.2216,88.8044,88.8285,83700.0
2015-02-18 14:30:00,110.71,111.01,110.7,110.93,176300.0,88.8285,89.0692,88.8205,89.005,176300.0
2015-02-18 15:00:00,110.93,111.08,110.86,111.03,98100.0,89.005,89.1254,88.9488,89.0852,98100.0
2015-02-18 15:30:00,111.01,111.23,110.89,111.21,276100.0,89.0692,89.2457,88.9729,89.2297,276100.0
2015-02-19 09:30:00,110.77,111.17,110.54,111.03,78400.0,88.8766,89.1976,88.6921,89.0852,78400.0
2015-02-19 10:00:00,111.03,111.66,110.92,111.66,62300.0,89.0852,89.5907,88.997,89.5907,62300.0
2015-02-19 10:30:00,111.66,111.98,111.45,111.75,139500.0,89.5907,89.8475,89.4222,89.6629,139500.0
2015-02-19 11:00:00,111.77,112.05,111.61,111.82,79300.0,89.679,89.9036,89.5506,89.7191,79300.0
2015-02-19 11:30:00,111.8,111.88,111.58,111.66,49900.0,89.7031,89.7672,89.5265,89.5907,49900.0
2015-02-19 12:00:00,111.65,111.89,111.57,111.72,67000.0,89.5827,89.7753,89.5185,89.6389,67000.0
2015-02-19 12:30:00,111.7,111.78,111.39,111.7,185900.0,89.6228,89.687,89.3741,89.6228,185900.0
2015-02-19 13:00:00,111.72,111.74,111.37,111.48,60000.0,89.6389,89.6549,89.358,89.4463,60000.0
2015-02-19 13:30:00,111.46,111.94,111.42,111.74,141600.0,89.4303,89.8154,89.3982,89.6549,141600.0
2015-02-19 14:00:00,111.74,111.94,111.64,111.69,97900.0,89.6549,89.8154,89.5747,89.6148,97900.0
2015-02-19 14:30:00,111.67,111.77,111.58,111.61,120100.0,89.5987,89.679,89.5265,89.5506,120100.0
2015-02-19 15:00:00,111.62,111.8,111.57,111.73,152300.0,89.5586,89.7031,89.5185,89.6469,152300.0
2015-02-19 15:30:00,111.75,111.77,111.49,111.61,354700.0,89.6629,89.679,89.4543,89.5506,354700.0
2015-02-20 09:30:00,111.28,111.7,110.76,111.0,196600.0,89.2858,89.6228,88.8686,89.0612,196600.0
2015-02-20 10:00:00,110.99,111.06,110.7,110.81,85900.0,89.0531,89.1093,88.8205,88.9087,85900.0
2015-02-20 10:30:00,110.72,111.49,110.68,111.22,113000.0,88.8365,89.4543,88.8044,89.2377,113000.0
2015-02-20 11:00:00,111.22,111.35,110.96,111.13,58100.0,89.2377,89.342,89.0291,89.1655,58100.0
2015-02-20 11:30:00,111.12,111.23,110.86,110.97,38500.0,89.1575,89.2457,88.9488,89.0371,38500.0
2015-02-20 12:00:00,110.97,111.0,110.83,110.98,82300.0,89.0371,89.0612,88.9248,89.0451,82300.0
2015-02-20 12:30:00,110.97,111.38,110.91,111.26,59900.0,89.0371,89.3661,88.989,89.2698,59900.0
2015-02-20 13:00:00,111.23,111.53,111.2,111.31,91600.0,89.2457,89.4864,89.2216,89.3099,91600.0
2015-02-20 13:30:00,111.3,111.45,111.16,111.2,54400.0,89.3019,89.4222,89.1895,89.2216,54400.0
2015-02-20 14:00:00,111.25,111.58,111.23,111.49,136900.0,89.2618,89.5265,89.2457,89.4543,136900.0
2015-02-20 14:30:00,111.47,111.73,111.39,111.72,78200.0,89.4383,89.6469,89.3741,89.6389,78200.0
2015-02-20 15:00:00,111.7,111.92,111.7,111.82,61900.0,89.6228,89.7993,89.6228,89.7191,61900.0
2015-02-20 15:30:00,111.83,111.87,111.63,111.74,230200.0,89.7271,89.7592,89.5667,89.6549,230200.0
2015-02-23 09:30:00,111.03,111.15,110.74,110.96,143200.0,89.0852,89.1815,88.8526,89.0291,143200.0
2015-02-23 10:00:00,110.96,111.14,110.69,110.69,60900.0,89.0291,89.1735,88.8124,88.8124,60900.0
2015-02-23 10:30:00,110.7,111.01,110.7,110.9,100200.0,88.8205,89.0692,88.8205,88.9809,100200.0
2015-02-23 11:00:00,110.89,110.89,110.57,110.87,57000.0,88.9729,88.9729,88.7162,88.9569,57000.0
2015-02-23 11:30:00,110.84,111.04,110.72,110.88,167300.0,88.9328,89.0933,88.8365,88.9649,167300.0
2015-02-23 12:00:00,110.85,110.88,110.65,110.83,104400.0,88.9408,88.9649,88.7803,88.9248,104400.0
2015-02-23 12:30:00,110.83,110.88,110.42,110.66,137900.0,88.9248,88.9649,88.5958,88.7884,137900.0
2015-02-23 13:00:00,110.66,110.8,110.61,110.69,64600.0,88.7884,88.9007,88.7483,88.8124,64600.0
2015-02-23 13:30:00,110.68,111.01,110.68,110.72,46100.0,88.8044,89.0692,88.8044,88.8365,46100.0
2015-02-23 14:00:00,110.73,110.74,110.52,110.68,60800.0,88.8445,88.8526,88.676,88.8044,60800.0
2015-02-23 14:30:00,110.69,110.81,110.47,110.78,137400.0,88.8124,88.9087,88.6359,88.8847,137400.0
2015-02-23 15:00:00,110.77,110.78,110.6,110.76,75400.0,88.8766,88.8847,88.7402,88.8686,75400.0
2015-02-23 15:30:00,110.75,110.97,110.74,110.97,166400.0,88.8606,89.0371,88.8526,89.0371,166400.0
2015-02-24 09:30:00,110.91,111.2,110.74,110.99,77300.0,88.989,89.2216,88.8526,89.0531,77300.0
2015-02-24 10:00:00,110.96,111.31,110.8,111.17,64800.0,89.0291,89.3099,88.9007,89.1976,64800.0
2015-02-24 10:30:00,111.17,111.22,110.69,110.9,108500.0,89.1976,89.2377,88.8124,88.9809,108500.0
2015-02-24 11:00:00,110.89,111.1,110.83,111.04,89900.0,88.9729,89.1414,88.9248,89.0933,89900.0
2015-02-24 11:30:00,111.04,111.12,110.92,111.02,39800.0,89.0933,89.1575,88.997,89.0772,39800.0
2015-02-24 12:00:00,111.01,111.1,110.79,110.97,72800.0,89.0692,89.1414,88.8927,89.0371,72800.0
2015-02-24 12:30:00,110.97,111.07,110.83,111.06,71800.0,89.0371,89.1173,88.9248,89.1093,71800.0
2015-02-24 13:00:00,111.04,111.06,110.89,110.93,41400.0,89.0933,89.1093,88.9729,89.005,41400.0
2015-02-24 13:30:00,110.93,111.01,110.76,110.82,50600.0,89.005,89.0692,88.8686,88.9167,50600.0
2015-02-24 14:00:00,110.82,110.86,110.74,110.75,30200.0,88.9167,88.9488,88.8526,88.8606,30200.0
2015-02-24 14:30:00,110.75,110.87,110.74,110.86,52800.0,88.8606,88.9569,88.8526,88.9488,52800.0
2015-02-24 15:00:00,110.86,110.87,110.76,110.8,66200.0,88.9488,88.9569,88.8686,88.9007,66200.0
2015-02-24 15:30:00,110.81,110.91,110.69,110.91,244500.0,88.9087,88.989,88.8124,88.989,244500.0
2015-02-25 09:30:00,111.36,111.64,111.06,111.49,85500.0,89.35,89.5747,89.1093,89.4543,85500.0
2015-02-25 10:00:00,111.49,111.52,111.33,111.45,37800.0,89.4543,89.4784,89.3259,89.4222,37800.0
2015-02-25 10:30:00,111.43,111.43,111.03,111.18,49900.0,89.4062,89.4062,89.0852,89.2056,49900.0
2015-02-25 11:00:00,111.14,111.15,110.86,110.97,70700.0,89.1735,89.1815,88.9488,89.0371,70700.0
2015-02-25 11:30:00,110.97,111.15,110.94,111.05,45100.0,89.0371,89.1815,89.013,89.1013,45100.0
2015-02-25 12:00:00,111.06,111.07,110.91,110.97,70900.0,89.1093,89.1173,88.989,89.0371,70900.0
2015-02-25 12:30:00,110.97,111.09,110.86,110.86,45500.0,89.0371,89.1334,88.9488,88.9488,45500.0
2015-02-25 13:00:00,110.85,111.1,110.68,111.04,63500.0,88.9408,89.1414,88.8044,89.0933,63500.0
2015-02-25 13:30:00,111.06,111.26,111.05,111.09,27000.0,89.1093,89.2698,89.1013,89.1334,27000.0
2015-02-25 14:00:00,111.08,111.1,110.88,110.99,39400.0,89.1254,89.1414,88.9649,89.0531,39400.0
2015-02-25 14:30:00,111.0,111.11,110.8,110.82,43000.0,89.0612,89.1494,88.9007,88.9167,43000.0
2015-02-25 15:00:00,110.81,111.04,110.58,110.66,180900.0,88.9087,89.0933,88.7242,88.7884,180900.0
2015-02-25 15:30:00,110.66,110.87,110.64,110.84,142100.0,88.7884,88.9569,88.7723,88.9328,142100.0
2015-02-26 09:30:00,110.8,111.12,110.27,110.27,192600.0,88.9007,89.1575,88.4755,88.4755,192600.0
2015-02-26 10:00:00,110.34,111.0,110.2,110.72,331600.0,88.5316,89.0612,88.4193,88.8365,331600.0
2015-02-26 10:30:00,110.71,110.78,110.34,110.58,118100.0,88.8285,88.8847,88.5316,88.7242,118100.0
2015-02-26 11:00:00,110.57,110.6,110.34,110.5,83200.0,88.7162,88.7402,88.5316,88.66,83200.0
2015-02-26 11:30:00,110.52,110.71,110.33,110.42,34400.0,88.676,88.8285,88.5236,88.5958,34400.0
2015-02-26 12:00:00,110.41,110.41,110.16,110.22,86300.0,88.5878,88.5878,88.3872,88.4353,86300.0
2015-02-26 12:30:00,110.21,110.46,110.2,110.44,51200.0,88.4273,88.6279,88.4193,88.6119,51200.0
2015-02-26 13:00:00,110.42,110.43,110.19,110.32,190300.0,88.5958,88.6038,88.4113,88.5156,190300.0
2015-02-26 13:30:00,110.34,110.39,110.12,110.16,83900.0,88.5316,88.5717,88.3551,88.3872,83900.0
2015-02-26 14:00:00,110.15,110.17,109.78,109.98,185300.0,88.3792,88.3952,88.0823,88.2428,185300.0
2015-02-26 14:30:00,109.97,110.02,109.85,109.9,242800.0,88.2347,88.2749,88.1385,88.1786,242800.0
2015-02-26 15:00:00,109.9,110.02,109.71,109.98,636100.0,88.1786,88.2749,88.0261,88.2428,636100.0
2015-02-26 15:30:00,109.98,110.05,109.82,109.94,391500.0,88.2428,88.2989,88.1144,88.2107,391500.0
2015-02-27 09:30:00,110.23,110.29,109.18,109.4,223400.0,88.4434,88.4915,87.6009,87.7774,223400.0
2015-02-27 10:00:00,109.36,109.5,108.94,109.28,212100.0,87.7453,87.8576,87.4083,87.6811,212100.0
2015-02-27 10:30:00,109.29,109.62,109.23,109.57,172900.0,87.6891,87.9539,87.641,87.9138,172900.0
2015-02-27 11:00:00,109.57,109.78,109.32,109.32,152400.0,87.9138,88.0823,87.7132,87.7132,152400.0
2015-02-27 11:30:00,109.34,109.75,109.32,109.67,78300.0,87.7293,88.0582,87.7132,87.994,78300.0
2015-02-27 12:00:00,109.67,109.72,109.54,109.55,80400.0,87.994,88.0342,87.8897,87.8978,80400.0
2015-02-27 12:30:00,109.56,109.76,109.54,109.56,89400.0,87.9058,88.0663,87.8897,87.9058,89400.0
2015-02-27 13:00:00,109.57,109.58,109.2,109.42,135900.0,87.9138,87.9218,87.6169,87.7935,135900.0
2015-02-27 13:30:00,109.43,109.59,109.19,109.25,74800.0,87.8015,87.9299,87.6089,87.6571,74800.0
2015-02-27 14:00:00,109.26,109.43,109.15,109.37,110800.0,87.6651,87.8015,87.5768,87.7533,110800.0
2015-02-27 14:30:00,109.36,109.4,109.13,109.15,116000.0,87.7453,87.7774,87.5608,87.5768,116000.0
2015-02-27 15:00:00,109.15,109.29,108.98,109.28,172400.0,87.5768,87.6891,87.4404,87.6811,172400.0
2015-02-27 15:30:00,109.28,109.33,109.08,109.16,421200.0,87.6811,87.7212,87.5207,87.5848,421200.0
2015-03-02 09:30:00,109.61,109.99,109.36,109.77,243600.0,87.9459,88.2508,87.7453,88.0743,243600.0
2015-03-02 10:00:00,109.78,109.92,109.57,109.76,104700.0,88.0823,88.1946,87.9138,88.0663,104700.0
2015-03-02 10:30:00,109.76,109.8,109.44,109.6,185600.0,88.0663,88.0983,87.8095,87.9379,185600.0
2015-03-02 11:00:00,109.61,109.78,109.59,109.69,116500.0,87.9459,88.0823,87.9299,88.0101,116500.0
2015-03-02 11:30:00,109.7,109.89,109.58,109.84,106600.0,88.0181,88.1706,87.9218,88.1304,106600.0
2015-03-02 12:00:00,109.83,109.89,109.57,109.75,117700.0,88.1224,88.1706,87.9138,88.0582,117700.0
2015-03-02 12:30:00,109.75,109.83,109.71,109.81,100400.0,88.0582,88.1224,88.0261,88.1064,100400.0
2015-03-02 13:00:00,109.81,110.03,109.71,109.98,160200.0,88.1064,88.2829,88.0261,88.2428,160200.0
2015-03-02 13:30:00,110.0,110.05,109.9,110.01,63300.0,88.2588,88.2989,88.1786,88.2668,63300.0
2015-03-02 14:00:00,110.03,110.03,109.84,109.96,89800.0,88.2829,88.2829,88.1304,88.2267,89800.0
2015-03-02 14:30:00,109.97,110.04,109.89,110.01,67500.0,88.2347,88.2909,88.1706,88.2668,67500.0
2015-03-02 15:00:00,110.01,110.06,109.98,110.01,96500.0,88.2668,88.307,88.2428,88.2668,96500.0
2015-03-02 15:30:00,110.01,110.24,109.98,110.24,278800.0,88.2668,88.4514,88.2428,88.4514,278800.0
2015-03-03 09:30:00,108.96,109.28,108.24,108.46,467500.0,87.4244,87.6811,86.8467,87.0232,467500.0
2015-03-03 10:00:00,108.43,108.96,108.42,108.71,276300.0,86.9991,87.4244,86.9911,87.2238,276300.0
2015-03-03 10:30:00,108.68,108.75,108.64,108.66,172800.0,87.1997,87.2559,87.1676,87.1837,172800.0
2015-03-03 11:00:00,108.65,108.72,107.9,108.32,201900.0,87.1756,87.2318,86.5739,86.9109,201900.0
2015-03-03 11:30:00,108.32,108.39,108.01,108.18,164800.0,86.9109,86.967,86.6621,86.7985,164800.0
2015-03-03 12:00:00,108.19,108.41,108.15,108.2,151900.0,86.8066,86.9831,86.7745,86.8146,151900.0
2015-03-03 12:30:00,108.2,108.48,108.17,108.45,128700.0,86.8146,87.0392,86.7905,87.0152,128700.0
2015-03-03 13:00:00,108.46,108.57,108.22,108.27,89100.0,87.0232,87.1115,86.8306,86.8707,89100.0
2015-03-03 13:30:00,108.29,108.45,108.29,108.42,124600.0,86.8868,87.0152,86.8868,86.9911,124600.0
2015-03-03 14:00:00,108.42,108.58,108.37,108.47,97900.0,86.9911,87.1195,86.951,87.0312,97900.0
2015-03-03 14:30:00,108.49,108.52,108.32,108.41,120900.0,87.0473,87.0713,86.9109,86.9831,120900.0
2015-03-03 15:00:00,108.41,108.54,108.29,108.51,202800.0,86.9831,87.0874,86.8868,87.0633,202800.0
2015-03-03 15:30:00,108.5,108.52,108.14,108.39,509900.0,87.0553,87.0713,86.7664,86.967,509900.0
2015-03-04 09:30:00,107.75,108.12,107.54,107.79,338500.0,86.4535,86.7504,86.285,86.4856,338500.0
2015-03-04 10:00:00,107.77,107.9,107.49,107.78,282200.0,86.4696,86.5739,86.2449,86.4776,282200.0
2015-03-04 10:30:00,107.76,107.99,107.7,107.82,121200.0,86.4615,86.6461,86.4134,86.5097,121200.0
2015-03-04 11:00:00,107.83,108.12,107.82,108.0,72200.0,86.5177,86.7504,86.5097,86.6541,72200.0
2015-03-04 11:30:00,108.02,108.15,107.84,107.95,78000.0,86.6702,86.7745,86.5257,86.614,78000.0
2015-03-04 12:00:00,107.97,108.42,107.94,108.37,63900.0,86.63,86.9911,86.606,86.951,63900.0
2015-03-04 12:30:00,108.37,108.5,108.24,108.44,64700.0,86.951,87.0553,86.8467,87.0071,64700.0
2015-03-04 13:00:00,108.44,108.48,108.14,108.43,59600.0,87.0071,87.0392,86.7664,86.9991,59600.0
2015-03-04 13:30:00,108.45,108.99,108.44,108.54,137700.0,87.0152,87.4484,87.0071,87.0874,137700.0
2015-03-04 14:00:00,108.55,108.89,108.54,108.86,104600.0,87.0954,87.3682,87.0874,87.3441,104600.0
2015-03-04 14:30:00,108.86,109.14,108.83,108.9,169800.0,87.3441,87.5688,87.3201,87.3762,169800.0
2015-03-04 15:00:00,108.9,108.98,108.56,108.8,237900.0,87.3762,87.4404,87.1034,87.296,237900.0
2015-03-04 15:30:00,108.8,109.01,108.74,109.0,251700.0,87.296,87.4645,87.2479,87.4565,251700.0
2015-03-05 09:30:00,109.3,109.35,108.81,108.99,113800.0,87.6972,87.7373,87.304,87.4484,113800.0
2015-03-05 10:00:00,108.99,109.12,108.64,108.64,222200.0,87.4484,87.5527,87.1676,87.1676,222200.0
2015-03-05 10:30:00,108.65,108.83,108.51,108.74,91400.0,87.1756,87.3201,87.0633,87.2479,91400.0
2015-03-05 11:00:00,108.74,108.77,108.56,108.76,71400.0,87.2479,87.2719,87.1034,87.2639,71400.0
2015-03-05 11:30:00,108.76,108.93,108.73,108.92,59100.0,87.2639,87.4003,87.2398,87.3923,59100.0
2015-03-05 12:00:00,108.92,108.94,108.63,108.66,87200.0,87.3923,87.4083,87.1596,87.1837,87200.0
2015-03-05 12:30:00,108.67,108.82,108.65,108.73,112700.0,87.1917,87.312,87.1756,87.2398,112700.0
2015-03-05 13:00:00,108.73,108.96,108.65,108.95,46900.0,87.2398,87.4244,87.1756,87.4163,46900.0
2015-03-05 13:30:00,108.95,108.96,108.85,108.93,44400.0,87.4163,87.4244,87.3361,87.4003,44400.0
2015-03-05 14:00:00,108.95,109.12,108.95,109.07,47300.0,87.4163,87.5527,87.4163,87.5126,47300.0
2015-03-05 14:30:00,109.06,109.19,108.92,109.14,167000.0,87.5046,87.6089,87.3923,87.5688,167000.0
2015-03-05 15:00:00,109.13,109.3,109.04,109.3,136000.0,87.5608,87.6972,87.4886,87.6972,136000.0
2015-03-05 15:30:00,109.29,109.35,109.1,109.15,450200.0,87.6891,87.7373,87.5367,87.5768,450200.0
2015-03-06 09:30:00,108.13,109.0,108.07,108.78,119500.0,86.7584,87.4565,86.7103,87.2799,119500.0
2015-03-06 10:00:00,108.8,108.96,108.58,108.9,66500.0,87.296,87.4244,87.1195,87.3762,66500.0
2015-03-06 10:30:00,108.89,108.95,108.53,108.53,47600.0,87.3682,87.4163,87.0794,87.0794,47600.0
2015-03-06 11:00:00,108.52,108.59,108.37,108.47,103800.0,87.0713,87.1275,86.951,87.0312,103800.0
2015-03-06 11:30:00,108.47,108.59,108.11,108.24,158300.0,87.0312,87.1275,86.7424,86.8467,158300.0
2015-03-06 12:00:00,108.24,108.28,107.84,107.96,116300.0,86.8467,86.8788,86.5257,86.622,116300.0
2015-03-06 12:30:00,107.96,108.1,107.93,107.99,65000.0,86.622,86.7343,86.5979,86.6461,65000.0
2015-03-06 13:00:00,108.02,108.08,107.87,108.0,66100.0,86.6702,86.7183,86.5498,86.6541,66100.0
2015-03-06 13:30:00,107.96,108.16,107.94,108.16,53500.0,86.622,86.7825,86.606,86.7825,53500.0
2015-03-06 14:00:00,108.16,108.38,108.1,108.22,193600.0,86.7825,86.959,86.7343,86.8306,193600.0
2015-03-06 14:30:00,108.19,108.22,107.9,108.01,74000.0,86.8066,86.8306,86.5739,86.6621,74000.0
2015-03-06 15:00:00,108.01,108.31,108.0,108.15,65300.0,86.6621,86.9028,86.6541,86.7745,65300.0
2015-03-06 15:30:00,108.16,108.28,107.95,108.21,215900.0,86.7825,86.8788,86.614,86.8226,215900.0
2015-03-09 09:30:00,107.88,108.53,107.83,108.26,106100.0,86.5578,87.0794,86.5177,86.8627,106100.0
2015-03-09 10:00:00,108.23,108.35,108.15,108.27,91300.0,86.8387,86.9349,86.7745,86.8707,91300.0
2015-03-09 10:30:00,108.29,108.46,108.23,108.26,80300.0,86.8868,87.0232,86.8387,86.8627,80300.0
2015-03-09 11:00:00,108.25,108.48,108.15,108.4,93500.0,86.8547,87.0392,86.7745,86.9751,93500.0
2015-03-09 11:30:00,108.41,108.61,108.35,108.46,36000.0,86.9831,87.1435,86.9349,87.0232,36000.0
2015-03-09 12:00:00,108.46,108.61,108.43,108.51,93800.0,87.0232,87.1435,86.9991,87.0633,93800.0
2015-03-09 12:30:00,108.5,108.6,108.34,108.54,81400.0,87.0553,87.1355,86.9269,87.0874,81400.0
2015-03-09 13:00:00,108.56,108.74,108.5,108.71,51700.0,87.1034,87.2479,87.0553,87.2238,51700.0
2015-03-09 13:30:00,108.75,109.01,108.69,108.98,176900.0,87.2559,87.4645,87.2077,87.4404,176900.0
2015-03-09 14:00:00,108.97,109.0,108.81,108.85,96300.0,87.4324,87.4565,87.304,87.3361,96300.0
2015-03-09 14:30:00,108.85,109.06,108.65,108.93,127400.0,87.3361,87.5046,87.1756,87.4003,127400.0
2015-03-09 15:00:00,108.91,108.96,108.71,108.75,109400.0,87.3843,87.4244,87.2238,87.2559,109400.0
2015-03-09 15:30:00,108.76,109.06,108.74,109.02,461000.0,87.2639,87.5046,87.2479,87.4725,461000.0
2015-03-10 09:30:00,108.0,108.24,107.72,107.79,154600.0,86.6541,86.8467,86.4295,86.4856,154600.0
2015-03-10 10:00:00,107.77,108.04,107.74,108.02,112400.0,86.4696,86.6862,86.4455,86.6702,112400.0
2015-03-10 10:30:00,108.02,108.36,107.96,108.04,241000.0,86.6702,86.943,86.622,86.6862,241000.0
2015-03-10 11:00:00,108.03,108.38,108.0,108.23,117700.0,86.6782,86.959,86.6541,86.8387,117700.0
2015-03-10 11:30:00,108.22,108.28,107.96,107.96,240200.0,86.8306,86.8788,86.622,86.622,240200.0
2015-03-10 12:00:00,107.96,108.1,107.74,107.76,183100.0,86.622,86.7343,86.4455,86.4615,183100.0
2015-03-10 12:30:00,107.74,107.9,107.7,107.78,68300.0,86.4455,86.5739,86.4134,86.4776,68300.0
2015-03-10 13:00:00,107.75,108.0,107.71,107.88,86600.0,86.4535,86.6541,86.4214,86.5578,86600.0
2015-03-10 13:30:00,107.84,107.96,107.73,107.8,67200.0,86.5257,86.622,86.4375,86.4936,67200.0
2015-03-10 14:00:00,107.8,107.85,107.63,107.75,101000.0,86.4936,86.5338,86.3572,86.4535,101000.0
2015-03-10 14:30:00,107.72,107.89,107.65,107.68,85800.0,86.4295,86.5659,86.3733,86.3974,85800.0
2015-03-10 15:00:00,107.66,107.83,107.63,107.75,82200.0,86.3813,86.5177,86.3572,86.4535,82200.0
2015-03-10 15:30:00,107.75,107.76,107.39,107.69,420000.0,86.4535,86.4615,86.1647,86.4054,420000.0
2015-03-11 09:30:00,107.76,108.39,107.74,108.04,97000.0,86.4615,86.967,86.4455,86.6862,97000.0
2015-03-11 10:00:00,108.03,108.37,107.99,108.25,159300.0,86.6782,86.951,86.6461,86.8547,159300.0
2015-03-11 10:30:00,108.25,108.45,107.9,108.4,311600.0,86.8547,87.0152,86.5739,86.9751,311600.0
2015-03-11 11:00:00,108.4,108.6,108.09,108.28,74900.0,86.9751,87.1355,86.7263,86.8788,74900.0
2015-03-11 11:30:00,108.28,108.37,108.0,108.1,90500.0,86.8788,86.951,86.6541,86.7343,90500.0
2015-03-11 12:00:00,108.12,108.45,108.1,108.24,93200.0,86.7504,87.0152,86.7343,86.8467,93200.0
2015-03-11 12:30:00,108.27,108.51,108.24,108.49,105800.0,86.8707,87.0633,86.8467,87.0473,105800.0
2015-03-11 13:00:00,108.48,108.55,108.3,108.33,80700.0,87.0392,87.0954,86.8948,86.9189,80700.0
2015-03-11 13:30:00,108.31,108.49,108.2,108.38,244200.0,86.9028,87.0473,86.8146,86.959,244200.0
2015-03-11 14:00:00,108.4,108.55,108.31,108.46,45100.0,86.9751,87.0954,86.9028,87.0232,45100.0
2015-03-11 14:30:00,108.45,108.72,108.43,108.69,83600.0,87.0152,87.2318,86.9991,87.2077,83600.0
2015-03-11 15:00:00,108.67,108.7,108.24,108.44,123900.0,87.1917,87.2158,86.8467,87.0071,123900.0
2015-03-11 15:30:00,108.44,108.5,108.14,108.25,267400.0,87.0071,87.0553,86.7664,86.8547,267400.0
2015-03-12 09:30:00,108.45,109.39,108.45,109.01,100800.0,87.0152,87.7694,87.0152,87.4645,100800.0
2015-03-12 10:00:00,109.04,109.13,108.49,108.94,137500.0,87.4886,87.5608,87.0473,87.4083,137500.0
2015-03-12 10:30:00,108.96,109.0,108.82,108.89,122400.0,87.4244,87.4565,87.312,87.3682,122400.0
2015-03-12 11:00:00,108.9,109.08,108.83,108.97,42100.0,87.3762,87.5207,87.3201,87.4324,42100.0
2015-03-12 11:30:00,108.98,109.06,108.89,108.93,38300.0,87.4404,87.5046,87.3682,87.4003,38300.0
2015-03-12 12:00:00,108.93,108.97,108.88,108.9,69800.0,87.4003,87.4324,87.3602,87.3762,69800.0
2015-03-12 12:30:00,108.9,109.03,108.88,109.01,56200.0,87.3762,87.4805,87.3602,87.4645,56200.0
2015-03-12 13:00:00,109.02,109.05,108.89,109.0,55000.0,87.4725,87.4966,87.3682,87.4565,55000.0
2015-03-12 13:30:00,109.0,109.1,108.94,108.95,28600.0,87.4565,87.5367,87.4083,87.4163,28600.0
2015-03-12 14:00:00,108.99,109.05,108.92,109.0,60400.0,87.4484,87.4966,87.3923,87.4565,60400.0
2015-03-12 14:30:00,109.01,109.21,108.91,109.18,71200.0,87.4645,87.625,87.3843,87.6009,71200.0
2015-03-12 15:00:00,109.19,109.33,109.14,109.3,60400.0,87.6089,87.7212,87.5688,87.6972,60400.0
2015-03-12 15:30:00,109.3,109.38,109.19,109.25,186000.0,87.6972,87.7614,87.6089,87.6571,186000.0
2015-03-13 09:30:00,109.0,109.09,108.58,108.98,61600.0,87.4565,87.5287,87.1195,87.4404,61600.0
2015-03-13 10:00:00,109.0,109.2,108.7,108.73,102900.0,87.4565,87.6169,87.2158,87.2398,102900.0
2015-03-13 10:30:00,108.74,108.86,108.29,108.29,123100.0,87.2479,87.3441,86.8868,86.8868,123100.0
2015-03-13 11:00:00,108.33,108.71,108.26,108.33,61400.0,86.9189,87.2238,86.8627,86.9189,61400.0
2015-03-13 11:30:00,108.32,108.38,108.14,108.36,73200.0,86.9109,86.959,86.7664,86.943,73200.0
2015-03-13 12:00:00,108.35,108.49,108.27,108.37,53100.0,86.9349,87.0473,86.8707,86.951,53100.0
2015-03-13 12:30:00,108.38,108.63,108.37,108.55,45100.0,86.959,87.1596,86.951,87.0954,45100.0
2015-03-13 13:00:00,108.55,108.55,108.32,108.32,80000.0,87.0954,87.0954,86.9109,86.9109,80000.0
2015-03-13 13:30:00,108.31,108.49,108.21,108.45,34400.0,86.9028,87.0473,86.8226,87.0152,34400.0
2015-03-13 14:00:00,108.44,108.62,108.36,108.59,45500.0,87.0071,87.1516,86.943,87.1275,45500.0
2015-03-13 14:30:00,108.59,108.59,108.43,108.54,56800.0,87.1275,87.1275,86.9991,87.0874,56800.0
2015-03-13 15:00:00,108.58,108.6,108.43,108.59,73300.0,87.1195,87.1355,86.9991,87.1275,73300.0
2015-03-13 15:30:00,108.58,108.82,108.49,108.65,129700.0,87.1195,87.312,87.0473,87.1756,129700.0
2015-03-16 09:30:00,108.86,109.7,108.86,109.65,101800.0,87.3441,88.0181,87.3441,87.978,101800.0
2015-03-16 10:00:00,109.66,109.92,109.66,109.82,61900.0,87.986,88.1946,87.986,88.1144,61900.0
2015-03-16 10:30:00,109.84,109.85,109.6,109.76,58900.0,88.1304,88.1385,87.9379,88.0663,58900.0
2015-03-16 11:00:00,109.76,109.96,109.69,109.84,34000.0,88.0663,88.2267,88.0101,88.1304,34000.0
2015-03-16 11:30:00,109.89,109.99,109.77,109.94,43600.0,88.1706,88.2508,88.0743,88.2107,43600.0
2015-03-16 12:00:00,109.96,109.99,109.76,109.84,71500.0,88.2267,88.2508,88.0663,88.1304,71500.0
2015-03-16 12:30:00,109.84,109.92,109.7,109.8,39500.0,88.1304,88.1946,88.0181,88.0983,39500.0
2015-03-16 13:00:00,109.8,109.97,109.7,109.94,44100.0,88.0983,88.2347,88.0181,88.2107,44100.0
2015-03-16 13:30:00,109.93,110.09,109.91,109.93,47800.0,88.2027,88.331,88.1866,88.2027,47800.0
2015-03-16 14:00:00,109.93,110.01,109.84,109.97,41000.0,88.2027,88.2668,88.1304,88.2347,41000.0
2015-03-16 14:30:00,110.01,110.4,109.97,110.37,49100.0,88.2668,88.5798,88.2347,88.5557,49100.0
2015-03-16 15:00:00,110.39,110.95,110.39,110.73,327200.0,88.5717,89.0211,88.5717,88.8445,327200.0
2015-03-16 15:30:00,110.74,110.76,110.43,110.59,197100.0,88.8526,88.8686,88.6038,88.7322,197100.0
2015-03-17 09:30:00,110.0,110.44,109.75,110.13,68500.0,88.2588,88.6119,88.0582,88.3631,68500.0
2015-03-17 10:00:00,110.15,110.3,109.96,110.06,48700.0,88.3792,88.4995,88.2267,88.307,48700.0
2015-03-17 10:30:00,110.07,110.16,109.85,110.0,82600.0,88.315,88.3872,88.1385,88.2588,82600.0
2015-03-17 11:00:00,109.99,110.02,109.77,109.86,105500.0,88.2508,88.2749,88.0743,88.1465,105500.0
2015-03-17 11:30:00,109.83,109.97,109.75,109.96,51600.0,88.1224,88.2347,88.0582,88.2267,51600.0
2015-03-17 12:00:00,109.97,110.05,109.83,109.97,37200.0,88.2347,88.2989,88.1224,88.2347,37200.0
2015-03-17 12:30:00,109.98,110.09,109.91,110.0,91000.0,88.2428,88.331,88.1866,88.2588,91000.0
2015-03-17 13:00:00,109.98,110.11,109.9,110.07,45400.0,88.2428,88.3471,88.1786,88.315,45400.0
2015-03-17 13:30:00,110.08,110.12,109.92,110.11,57200.0,88.323,88.3551,88.1946,88.3471,57200.0
2015-03-17 14:00:00,110.1,110.21,109.97,109.97,61800.0,88.3391,88.4273,88.2347,88.2347,61800.0
2015-03-17 14:30:00,109.95,110.01,109.85,109.97,62200.0,88.2187,88.2668,88.1385,88.2347,62200.0
2015-03-17 15:00:00,110.0,110.18,109.96,110.15,64500.0,88.2588,88.4032,88.2267,88.3792,64500.0
2015-03-17 15:30:00,110.14,110.19,109.72,109.9,264600.0,88.3711,88.4113,88.0342,88.1786,264600.0
2015-03-18 09:30:00,109.49,109.67,108.87,109.35,94600.0,87.8496,87.994,87.3522,87.7373,94600.0
2015-03-18 10:00:00,109.37,109.68,109.37,109.42,37800.0,87.7533,88.0021,87.7533,87.7935,37800.0
2015-03-18 10:30:00,109.43,109.43,109.17,109.31,31800.0,87.8015,87.8015,87.5929,87.7052,31800.0
2015-03-18 11:00:00,109.33,109.33,108.97,109.0,121600.0,87.7212,87.7212,87.4324,87.4565,121600.0
2015-03-18 11:30:00,109.03,109.27,108.98,109.14,41500.0,87.4805,87.6731,87.4404,87.5688,41500.0
2015-03-18 12:00:00,109.13,109.17,108.97,109.0,32400.0,87.5608,87.5929,87.4324,87.4565,32400.0
2015-03-18 12:30:00,109.0,109.17,108.9,109.02,35200.0,87.4565,87.5929,87.3762,87.4725,35200.0
2015-03-18 13:00:00,109.03,109.07,108.9,109.01,54300.0,87.4805,87.5126,87.3762,87.4645,54300.0
2015-03-18 13:30:00,109.02,109.19,108.8,109.09,55100.0,87.4725,87.6089,87.296,87.5287,55100.0
2015-03-18 14:00:00,109.12,110.6,109.02,110.41,91300.0,87.5527,88.7402,87.4725,88.5878,91300.0
2015-03-18 14:30:00,110.4,110.92,110.4,110.77,59700.0,88.5798,88.997,88.5798,88.8766,59700.0
2015-03-18 15:00:00,110.81,111.45,110.75,111.27,104400.0,88.9087,89.4222,88.8606,89.2778,104400.0
2015-03-18 15:30:00,111.28,111.31,111.02,111.09,256100.0,89.2858,89.3099,89.0772,89.1334,256100.0
2015-03-19 09:30:00,110.8,111.03,110.66,110.85,77300.0,88.9007,89.0852,88.7884,88.9408,77300.0
2015-03-19 10:00:00,110.81,111.06,110.74,110.92,55900.0,88.9087,89.1093,88.8526,88.997,55900.0
2015-03-19 10:30:00,110.91,110.91,110.42,110.44,43900.0,88.989,88.989,88.5958,88.6119,43900.0
2015-03-19 11:00:00,110.42,110.46,110.04,110.07,42500.0,88.5958,88.6279,88.2909,88.315,42500.0
2015-03-19 11:30:00,110.11,110.11,109.42,109.68,140600.0,88.3471,88.3471,87.7935,88.0021,140600.0
2015-03-19 12:00:00,109.69,109.94,109.65,109.94,103300.0,88.0101,88.2107,87.978,88.2107,103300.0
2015-03-19 12:30:00,109.95,110.07,109.6,110.01,132900.0,88.2187,88.315,87.9379,88.2668,132900.0
2015-03-19 13:00:00,110.0,110.63,109.97,110.53,46200.0,88.2588,88.7643,88.2347,88.6841,46200.0
2015-03-19 13:30:00,110.53,110.55,110.36,110.5,51900.0,88.6841,88.7001,88.5477,88.66,51900.0
2015-03-19 14:00:00,110.5,110.82,110.48,110.6,58100.0,88.66,88.9167,88.6439,88.7402,58100.0
2015-03-19 14:30:00,110.62,110.75,110.5,110.72,55400.0,88.7563,88.8606,88.66,88.8365,55400.0
2015-03-19 15:00:00,110.74,110.82,110.54,110.63,61900.0,88.8526,88.9167,88.6921,88.7643,61900.0
2015-03-19 15:30:00,110.63,110.75,110.3,110.32,186200.0,88.7643,88.8606,88.4995,88.5156,186200.0
2015-03-20 09:30:00,110.61,111.18,110.46,110.87,401100.0,88.7483,89.2056,88.6279,88.9569,401100.0
2015-03-20 10:00:00,110.88,110.92,110.54,110.81,63300.0,88.9649,88.997,88.6921,88.9087,63300.0
2015-03-20 10:30:00,110.81,111.37,110.78,111.26,62200.0,88.9087,89.358,88.8847,89.2698,62200.0
2015-03-20 11:00:00,111.26,111.71,111.24,111.59,68500.0,89.2698,89.6308,89.2537,89.5346,68500.0
2015-03-20 11:30:00,111.6,111.76,111.45,111.69,80600.0,89.5426,89.671,89.4222,89.6148,80600.0
2015-03-20 12:00:00,111.68,111.74,111.37,111.4,63800.0,89.6068,89.6549,89.358,89.3821,63800.0
2015-03-20 12:30:00,111.41,111.46,111.34,111.37,93300.0,89.3901,89.4303,89.334,89.358,93300.0
2015-03-20 13:00:00,111.37,111.43,111.23,111.39,71300.0,89.358,89.4062,89.2457,89.3741,71300.0
2015-03-20 13:30:00,111.4,111.45,111.27,111.28,47400.0,89.3821,89.4222,89.2778,89.2858,47400.0
2015-03-20 14:00:00,111.28,111.35,111.02,111.07,67900.0,89.2858,89.342,89.0772,89.1173,67900.0
2015-03-20 14:30:00,111.08,111.2,110.98,111.16,93900.0,89.1254,89.2216,89.0451,89.1895,93900.0
2015-03-20 15:00:00,111.19,111.19,110.82,110.87,81000.0,89.2136,89.2136,88.9167,88.9569,81000.0
2015-03-20 15:30:00,110.87,111.19,110.47,110.48,480300.0,88.9569,89.2136,88.6359,88.6439,480300.0
2015-03-23 09:30:00,109.48,109.79,109.0,109.01,295000.0,87.8416,88.0903,87.4565,87.4645,295000.0
2015-03-23 10:00:00,109.04,109.38,108.46,108.64,293200.0,87.4886,87.7614,87.0232,87.1676,293200.0
2015-03-23 10:30:00,108.64,108.79,108.05,108.13,234800.0,87.1676,87.288,86.6942,86.7584,234800.0
2015-03-23 11:00:00,108.15,108.34,108.03,108.26,138800.0,86.7745,86.9269,86.6782,86.8627,138800.0
2015-03-23 11:30:00,108.27,108.36,107.81,107.98,115900.0,86.8707,86.943,86.5017,86.6381,115900.0
2015-03-23 12:00:00,107.99,108.01,107.46,107.5,133800.0,86.6461,86.6621,86.2208,86.2529,133800.0
2015-03-23 12:30:00,107.5,107.7,107.06,107.06,138800.0,86.2529,86.4134,85.8999,85.8999,138800.0
2015-03-23 13:00:00,107.06,107.07,106.71,106.72,264900.0,85.8999,85.9079,85.6191,85.6271,264900.0
2015-03-23 13:30:00,106.71,107.34,106.71,107.34,236700.0,85.6191,86.1246,85.6191,86.1246,236700.0
2015-03-23 14:00:00,107.33,107.75,107.32,107.43,162000.0,86.1165,86.4535,86.1085,86.1968,162000.0
2015-03-23 14:30:00,107.45,107.49,107.04,107.1,101800.0,86.2128,86.2449,85.8839,85.932,101800.0
2015-03-23 15:00:00,107.1,107.17,106.94,107.07,143500.0,85.932,85.9882,85.8036,85.9079,143500.0
2015-03-23 15:30:00,107.07,107.2,106.55,106.56,433400.0,85.9079,86.0122,85.4907,85.4987,433400.0
2015-03-24 09:30:00,106.33,106.54,105.84,106.21,155100.0,85.3142,85.4827,84.921,85.2179,155100.0
2015-03-24 10:00:00,106.19,106.36,105.92,105.99,152800.0,85.2019,85.3383,84.9852,85.0414,152800.0
2015-03-24 10:30:00,105.99,106.48,105.98,106.48,134000.0,85.0414,85.4345,85.0334,85.4345,134000.0
2015-03-24 11:00:00,106.46,106.63,106.26,106.57,124900.0,85.4185,85.5549,85.258,85.5067,124900.0
2015-03-24 11:30:00,106.57,106.8,106.56,106.72,74000.0,85.5067,85.6913,85.4987,85.6271,74000.0
2015-03-24 12:00:00,106.71,107.01,106.68,106.88,69300.0,85.6191,85.8598,85.595,85.7555,69300.0
2015-03-24 12:30:00,106.89,106.92,106.54,106.61,59400.0,85.7635,85.7876,85.4827,85.5388,59400.0
2015-03-24 13:00:00,106.62,106.68,106.27,106.34,62200.0,85.5469,85.595,85.266,85.3222,62200.0
2015-03-24 13:30:00,106.33,106.62,106.3,106.58,67000.0,85.3142,85.5469,85.2901,85.5148,67000.0
2015-03-24 14:00:00,106.59,106.66,106.39,106.53,64100.0,85.5228,85.579,85.3623,85.4747,64100.0
2015-03-24 14:30:00,106.54,106.55,106.26,106.33,89400.0,85.4827,85.4907,85.258,85.3142,89400.0
2015-03-24 15:00:00,106.33,106.53,106.31,106.44,119300.0,85.3142,85.4747,85.2981,85.4024,119300.0
2015-03-24 15:30:00,106.42,106.55,106.04,106.07,253400.0,85.3864,85.4907,85.0815,85.1056,253400.0
2015-03-25 09:30:00,106.32,106.33,105.65,105.91,146600.0,85.3062,85.3142,84.7686,84.9772,146600.0
2015-03-25 10:00:00,105.9,106.09,105.65,106.08,88500.0,84.9692,85.1216,84.7686,85.1136,88500.0
2015-03-25 10:30:00,106.07,106.08,105.55,105.61,65900.0,85.1056,85.1136,84.6883,84.7365,65900.0
2015-03-25 11:00:00,105.63,105.7,105.53,105.63,53000.0,84.7525,84.8087,84.6723,84.7525,53000.0
2015-03-25 11:30:00,105.63,105.66,104.86,104.98,87500.0,84.7525,84.7766,84.1347,84.231,87500.0
2015-03-25 12:00:00,104.99,105.05,104.76,104.86,82100.0,84.239,84.2872,84.0545,84.1347,82100.0
2015-03-25 12:30:00,104.85,105.0,104.56,105.0,116400.0,84.1267,84.2471,83.894,84.2471,116400.0
2015-03-25 13:00:00,104.99,105.0,104.4,104.54,108700.0,84.239,84.2471,83.7656,83.878,108700.0
2015-03-25 13:30:00,104.52,104.71,104.33,104.44,187400.0,83.8619,84.0144,83.7095,83.7977,187400.0
2015-03-25 14:00:00,104.41,104.51,104.27,104.37,254900.0,83.7737,83.8539,83.6613,83.7416,254900.0
2015-03-25 14:30:00,104.36,104.58,104.25,104.25,220800.0,83.7335,83.9101,83.6453,83.6453,220800.0
2015-03-25 15:00:00,104.27,104.3,104.07,104.22,262500.0,83.6613,83.6854,83.5009,83.6212,262500.0
2015-03-25 15:30:00,104.22,104.43,103.93,104.09,472600.0,83.6212,83.7897,83.3885,83.5169,472600.0
2015-03-26 09:30:00,101.97,103.63,101.91,103.25,394100.0,81.8159,83.1478,81.7678,82.8429,394100.0
2015-03-26 10:00:00,103.24,103.49,102.9,103.41,480100.0,82.8349,83.0355,82.5621,82.9713,480100.0
2015-03-26 10:30:00,103.43,103.73,103.33,103.53,174400.0,82.9874,83.2281,82.9071,83.0676,174400.0
2015-03-26 11:00:00,103.51,104.02,103.49,104.02,204900.0,83.0515,83.4607,83.0355,83.4607,204900.0
2015-03-26 11:30:00,104.01,104.28,103.92,104.0,143400.0,83.4527,83.6694,83.3805,83.4447,143400.0
2015-03-26 12:00:00,104.0,104.28,103.55,103.86,156700.0,83.4447,83.6694,83.0836,83.3324,156700.0
2015-03-26 12:30:00,103.87,104.15,103.72,104.01,141300.0,83.3404,83.5651,83.22,83.4527,141300.0
2015-03-26 13:00:00,103.97,104.04,103.56,103.82,91300.0,83.4206,83.4768,83.0917,83.3003,91300.0
2015-03-26 13:30:00,103.79,104.22,103.73,104.19,119800.0,83.2762,83.6212,83.2281,83.5971,119800.0
2015-03-26 14:00:00,104.19,104.35,103.98,104.13,94600.0,83.5971,83.7255,83.4287,83.549,94600.0
2015-03-26 14:30:00,104.13,104.27,103.97,103.97,143600.0,83.549,83.6613,83.4206,83.4206,143600.0
2015-03-26 15:00:00,103.95,104.08,103.85,104.03,143800.0,83.4046,83.5089,83.3243,83.4688,143800.0
2015-03-26 15:30:00,104.03,104.29,103.78,103.91,319600.0,83.4688,83.6774,83.2682,83.3725,319600.0
2015-03-27 09:30:00,103.45,103.49,102.77,103.26,276300.0,83.0034,83.0355,82.4578,82.851,276300.0
2015-03-27 10:00:00,103.22,103.6,102.93,103.57,335000.0,82.8189,83.1238,82.5862,83.0997,335000.0
2015-03-27 10:30:00,103.57,103.62,103.22,103.56,81300.0,83.0997,83.1398,82.8189,83.0917,81300.0
2015-03-27 11:00:00,103.53,103.58,103.3,103.44,154700.0,83.0676,83.1077,82.8831,82.9954,154700.0
2015-03-27 11:30:00,103.42,103.52,103.24,103.47,171600.0,82.9793,83.0596,82.8349,83.0195,171600.0
2015-03-27 12:00:00,103.49,103.65,103.4,103.57,101600.0,83.0355,83.1639,82.9633,83.0997,101600.0
2015-03-27 12:30:00,103.56,103.74,103.41,103.62,107900.0,83.0917,83.2361,82.9713,83.1398,107900.0
2015-03-27 13:00:00,103.6,103.62,103.38,103.39,90100.0,83.1238,83.1398,82.9472,82.9553,90100.0
2015-03-27 13:30:00,103.38,103.59,103.26,103.54,124900.0,82.9472,83.1157,82.851,83.0756,124900.0
2015-03-27 14:00:00,103.52,103.58,103.31,103.33,106500.0,83.0596,83.1077,82.8911,82.9071,106500.0
2015-03-27 14:30:00,103.3,103.51,103.13,103.42,151800.0,82.8831,83.0515,82.7467,82.9793,151800.0
2015-03-27 15:00:00,103.44,103.54,103.39,103.46,113600.0,82.9954,83.0756,82.9553,83.0114,113600.0
2015-03-27 15:30:00,103.45,103.72,103.44,103.61,240900.0,83.0034,83.22,82.9954,83.1318,240900.0
2015-03-30 09:30:00,104.0,104.41,103.82,104.29,102300.0,83.4447,83.7737,83.3003,83.6774,102300.0
2015-03-30 10:00:00,104.31,104.33,103.69,103.73,131200.0,83.6934,83.7095,83.196,83.2281,131200.0
2015-03-30 10:30:00,103.73,103.9,103.52,103.72,87100.0,83.2281,83.3645,83.0596,83.22,87100.0
2015-03-30 11:00:00,103.72,104.21,103.69,104.13,134400.0,83.22,83.6132,83.196,83.549,134400.0
2015-03-30 11:30:00,104.16,104.31,104.13,104.22,126900.0,83.5731,83.6934,83.549,83.6212,126900.0
2015-03-30 12:00:00,104.21,104.47,104.2,104.36,48100.0,83.6132,83.8218,83.6052,83.7335,48100.0
2015-03-30 12:30:00,104.35,104.38,104.25,104.33,33400.0,83.7255,83.7496,83.6453,83.7095,33400.0
2015-03-30 13:00:00,104.34,104.37,104.2,104.21,54800.0,83.7175,83.7416,83.6052,83.6132,54800.0
2015-03-30 13:30:00,104.2,104.33,104.03,104.13,55300.0,83.6052,83.7095,83.4688,83.549,55300.0
2015-03-30 14:00:00,104.17,104.23,104.0,104.01,58000.0,83.5811,83.6292,83.4447,83.4527,58000.0
2015-03-30 14:30:00,104.02,104.15,104.0,104.04,59400.0,83.4607,83.5651,83.4447,83.4768,59400.0
2015-03-30 15:00:00,104.04,104.09,103.99,104.07,67000.0,83.4768,83.5169,83.4367,83.5009,67000.0
2015-03-30 15:30:00,104.07,104.09,103.99,104.01,157300.0,83.5009,83.5169,83.4367,83.4527,157300.0
2015-03-31 09:30:00,103.48,103.76,102.84,103.49,206700.0,83.0275,83.2521,82.514,83.0355,206700.0
2015-03-31 10:00:00,103.52,103.74,103.44,103.74,97500.0,83.0596,83.2361,82.9954,83.2361,97500.0
2015-03-31 10:30:00,103.72,103.77,103.46,103.49,73100.0,83.22,83.2602,83.0114,83.0355,73100.0
2015-03-31 11:00:00,103.5,103.87,103.5,103.67,77100.0,83.0435,83.3404,83.0435,83.1799,77100.0
2015-03-31 11:30:00,103.66,103.87,103.48,103.52,71700.0,83.1719,83.3404,83.0275,83.0596,71700.0
2015-03-31 12:00:00,103.52,103.57,103.37,103.44,82200.0,83.0596,83.0997,82.9392,82.9954,82200.0
2015-03-31 12:30:00,103.43,103.7,103.38,103.62,55800.0,82.9874,83.204,82.9472,83.1398,55800.0
2015-03-31 13:00:00,103.62,103.86,103.55,103.85,67500.0,83.1398,83.3324,83.0836,83.3243,67500.0
2015-03-31 13:30:00,103.85,103.93,103.59,103.59,58200.0,83.3243,83.3885,83.1157,83.1157,58200.0
2015-03-31 14:00:00,103.61,103.81,103.52,103.65,62100.0,83.1318,83.2923,83.0596,83.1639,62100.0
2015-03-31 14:30:00,103.67,103.69,103.34,103.43,131300.0,83.1799,83.196,82.9151,82.9874,131300.0
2015-03-31 15:00:00,103.43,103.44,102.81,103.01,172500.0,82.9874,82.9954,82.4899,82.6504,172500.0
2015-03-31 15:30:00,103.0,103.14,102.84,102.92,351200.0,82.6423,82.7547,82.514,82.5782,351200.0
2015-04-01 09:30:00,102.65,102.94,102.08,102.35,255000.0,82.3615,82.5942,81.9042,82.1208,255000.0
2015-04-01 10:00:00,102.33,102.96,102.26,102.87,168800.0,82.1048,82.6103,82.0486,82.538,168800.0
2015-04-01 10:30:00,102.88,103.25,102.62,103.25,79100.0,82.5461,82.8429,82.3375,82.8429,79100.0
2015-04-01 11:00:00,103.3,103.32,102.83,102.9,92300.0,82.8831,82.8991,82.5059,82.5621,92300.0
2015-04-01 11:30:00,102.9,103.15,102.78,102.89,50500.0,82.5621,82.7627,82.4658,82.5541,50500.0
2015-04-01 12:00:00,102.88,102.94,102.67,102.9,45800.0,82.5461,82.5942,82.3776,82.5621,45800.0
2015-04-01 12:30:00,102.87,103.12,102.8,103.07,42900.0,82.538,82.7386,82.4819,82.6985,42900.0
2015-04-01 13:00:00,103.04,103.05,102.83,103.04,43000.0,82.6744,82.6825,82.5059,82.6744,43000.0
2015-04-01 13:30:00,103.06,103.42,103.05,103.3,40400.0,82.6905,82.9793,82.6825,82.8831,40400.0
2015-04-01 14:00:00,103.32,103.33,102.96,103.0,62600.0,82.8991,82.9071,82.6103,82.6423,62600.0
2015-04-01 14:30:00,103.01,103.13,102.89,103.06,61000.0,82.6504,82.7467,82.5541,82.6905,61000.0
2015-04-01 15:00:00,103.06,103.08,102.74,102.94,90600.0,82.6905,82.7065,82.4337,82.5942,90600.0
2015-04-01 15:30:00,102.93,103.14,102.7,102.98,198100.0,82.5862,82.7547,82.4016,82.6263,198100.0
2015-04-02 09:30:00,103.4,104.43,102.88,104.41,193000.0,82.9633,83.7897,82.5461,83.7737,193000.0
2015-04-02 10:00:00,104.42,104.79,104.13,104.66,216300.0,83.7817,84.0786,83.549,83.9743,216300.0
2015-04-02 10:30:00,104.65,104.65,103.85,104.06,104700.0,83.9662,83.9662,83.3243,83.4928,104700.0
2015-04-02 11:00:00,104.06,104.22,103.87,103.87,102200.0,83.4928,83.6212,83.3404,83.3404,102200.0
2015-04-02 11:30:00,103.86,104.09,103.79,103.84,106900.0,83.3324,83.5169,83.2762,83.3163,106900.0
2015-04-02 12:00:00,103.8,103.85,103.56,103.68,109500.0,83.2842,83.3243,83.0917,83.1879,109500.0
2015-04-02 12:30:00,103.68,103.75,103.51,103.6,101900.0,83.1879,83.2441,83.0515,83.1238,101900.0
2015-04-02 13:00:00,103.58,103.72,103.47,103.63,71500.0,83.1077,83.22,83.0195,83.1478,71500.0
2015-04-02 13:30:00,103.65,103.99,103.6,103.92,125500.0,83.1639,83.4367,83.1238,83.3805,125500.0
2015-04-02 14:00:00,103.92,104.12,103.85,104.06,121900.0,83.3805,83.541,83.3243,83.4928,121900.0
2015-04-02 14:30:00,104.07,104.09,103.89,104.02,78800.0,83.5009,83.5169,83.3564,83.4607,78800.0
2015-04-02 15:00:00,104.02,104.07,103.81,104.03,140700.0,83.4607,83.5009,83.2923,83.4688,140700.0
2015-04-02 15:30:00,104.01,104.33,103.97,104.13,320200.0,83.4527,83.7095,83.4206,83.549,320200.0
2015-04-06 09:30:00,103.51,104.33,103.4,104.06,136800.0,83.0515,83.7095,82.9633,83.4928,136800.0
2015-04-06 10:00:00,104.05,104.39,103.94,104.33,114800.0,83.4848,83.7576,83.3966,83.7095,114800.0
2015-04-06 10:30:00,104.33,104.76,104.33,104.59,79100.0,83.7095,84.0545,83.7095,83.9181,79100.0
2015-04-06 11:00:00,104.58,104.74,104.3,104.44,115200.0,83.9101,84.0384,83.6854,83.7977,115200.0
2015-04-06 11:30:00,104.45,104.73,104.42,104.67,219200.0,83.8058,84.0304,83.7817,83.9823,219200.0
2015-04-06 12:00:00,104.67,104.69,104.41,104.49,137500.0,83.9823,83.9983,83.7737,83.8379,137500.0
2015-04-06 12:30:00,104.51,104.54,104.46,104.5,178100.0,83.8539,83.878,83.8138,83.8459,178100.0
2015-04-06 13:00:00,104.52,104.57,104.34,104.4,122900.0,83.8619,83.902,83.7175,83.7656,122900.0
2015-04-06 13:30:00,104.41,104.61,104.34,104.53,83300.0,83.7737,83.9341,83.7175,83.8699,83300.0
2015-04-06 14:00:00,104.54,104.65,104.38,104.47,130700.0,83.878,83.9662,83.7496,83.8218,130700.0
2015-04-06 14:30:00,104.48,104.54,104.41,104.48,186000.0,83.8298,83.878,83.7737,83.8298,186000.0
2015-04-06 15:00:00,104.47,104.57,104.41,104.49,166300.0,83.8218,83.902,83.7737,83.8379,166300.0
2015-04-06 15:30:00,104.5,104.51,104.17,104.47,546600.0,83.8459,83.8539,83.5811,83.8218,546600.0
2015-04-07 09:30:00,104.57,104.75,103.82,103.88,339500.0,83.902,84.0465,83.3003,83.3484,339500.0
2015-04-07 10:00:00,103.9,104.34,103.87,104.15,250300.0,83.3645,83.7175,83.3404,83.5651,250300.0
2015-04-07 10:30:00,104.15,104.57,104.15,104.16,265900.0,83.5651,83.902,83.5651,83.5731,265900.0
2015-04-07 11:00:00,104.17,104.32,104.03,104.19,229700.0,83.5811,83.7015,83.4688,83.5971,229700.0
2015-04-07 11:30:00,104.2,104.49,104.16,104.42,208400.0,83.6052,83.8379,83.5731,83.7817,208400.0
2015-04-07 12:00:00,104.44,104.58,104.22,104.5,164300.0,83.7977,83.9101,83.6212,83.8459,164300.0
2015-04-07 12:30:00,104.51,104.67,104.24,104.37,51400.0,83.8539,83.9823,83.6373,83.7416,51400.0
2015-04-07 13:00:00,104.38,104.64,104.28,104.62,67100.0,83.7496,83.9582,83.6694,83.9422,67100.0
2015-04-07 13:30:00,104.63,104.72,104.51,104.62,49000.0,83.9502,84.0224,83.8539,83.9422,49000.0
2015-04-07 14:00:00,104.63,104.69,104.58,104.68,43600.0,83.9502,83.9983,83.9101,83.9903,43600.0
2015-04-07 14:30:00,104.68,104.71,104.42,104.54,86100.0,83.9903,84.0144,83.7817,83.878,86100.0
2015-04-07 15:00:00,104.53,104.84,104.53,104.73,147700.0,83.8699,84.1187,83.8699,84.0304,147700.0
2015-04-07 15:30:00,104.74,104.74,104.23,104.48,372000.0,84.0384,84.0384,83.6292,83.8298,372000.0
2015-04-08 09:30:00,104.51,104.69,104.28,104.42,169300.0,83.8539,83.9983,83.6694,83.7817,169300.0
2015-04-08 10:00:00,104.45,104.59,104.3,104.3,304600.0,83.8058,83.9181,83.6854,83.6854,304600.0
2015-04-08 10:30:00,104.32,104.32,103.74,104.06,90200.0,83.7015,83.7015,83.2361,83.4928,90200.0
2015-04-08 11:00:00,104.03,104.29,103.99,104.04,172300.0,83.4688,83.6774,83.4367,83.4768,172300.0
2015-04-08 11:30:00,104.11,104.38,104.0,104.0,73700.0,83.533,83.7496,83.4447,83.4447,73700.0
2015-04-08 12:00:00,104.0,104.07,103.87,103.92,78300.0,83.4447,83.5009,83.3404,83.3805,78300.0
2015-04-08 12:30:00,103.92,104.11,103.9,104.02,53100.0,83.3805,83.533,83.3645,83.4607,53100.0
2015-04-08 13:00:00,104.01,104.05,103.91,104.0,62500.0,83.4527,83.4848,83.3725,83.4447,62500.0
2015-04-08 13:30:00,104.02,104.08,103.92,104.02,58300.0,83.4607,83.5089,83.3805,83.4607,58300.0
2015-04-08 14:00:00,104.02,104.41,103.67,104.26,86200.0,83.4607,83.7737,83.1799,83.6533,86200.0
2015-04-08 14:30:00,104.23,104.25,103.97,104.05,78200.0,83.6292,83.6453,83.4206,83.4848,78200.0
2015-04-08 15:00:00,104.05,104.11,103.96,104.03,70000.0,83.4848,83.533,83.4126,83.4688,70000.0
2015-04-08 15:30:00,104.01,104.32,104.0,104.32,267000.0,83.4527,83.7015,83.4447,83.7015,267000.0
2015-04-09 09:30:00,104.29,105.21,104.09,104.97,310700.0,83.6774,84.4155,83.5169,84.223,310700.0
2015-04-09 10:00:00,105.01,105.26,104.84,105.05,89300.0,84.2551,84.4557,84.1187,84.2872,89300.0
2015-04-09 10:30:00,105.04,105.06,104.61,104.71,45400.0,84.2791,84.2952,83.9341,84.0144,45400.0
2015-04-09 11:00:00,104.7,104.74,104.36,104.56,81200.0,84.0063,84.0384,83.7335,83.894,81200.0
2015-04-09 11:30:00,104.61,104.81,104.53,104.61,45800.0,83.9341,84.0946,83.8699,83.9341,45800.0
2015-04-09 12:00:00,104.6,105.14,104.6,105.12,53800.0,83.9261,84.3594,83.9261,84.3433,53800.0
2015-04-09 12:30:00,105.14,105.19,105.04,105.19,35100.0,84.3594,84.3995,84.2791,84.3995,35100.0
2015-04-09 13:00:00,105.2,105.25,105.02,105.13,44600.0,84.4075,84.4476,84.2631,84.3514,44600.0
2015-04-09 13:30:00,105.13,105.17,104.95,104.95,46300.0,84.3514,84.3835,84.2069,84.2069,46300.0
2015-04-09 14:00:00,104.94,105.09,104.93,105.08,35600.0,84.1989,84.3193,84.1909,84.3112,35600.0
2015-04-09 14:30:00,105.09,105.37,105.09,105.25,48000.0,84.3193,84.5439,84.3193,84.4476,48000.0
2015-04-09 15:00:00,105.26,105.71,105.26,105.61,85600.0,84.4557,84.8167,84.4557,84.7365,85600.0
2015-04-09 15:30:00,105.62,105.83,105.54,105.76,238500.0,84.7445,84.913,84.6803,84.8568,238500.0
2015-04-10 09:30:00,106.25,106.45,105.85,106.06,76600.0,85.25,85.4105,84.9291,85.0975,76600.0
2015-04-10 10:00:00,106.06,106.21,105.85,106.12,156100.0,85.0975,85.2179,84.9291,85.1457,156100.0
2015-04-10 10:30:00,106.14,106.62,106.13,106.49,58600.0,85.1617,85.5469,85.1537,85.4426,58600.0
2015-04-10 11:00:00,106.49,106.73,106.43,106.71,38200.0,85.4426,85.6351,85.3944,85.6191,38200.0
2015-04-10 11:30:00,106.71,106.72,106.4,106.48,52300.0,85.6191,85.6271,85.3703,85.4345,52300.0
2015-04-10 12:00:00,106.5,106.57,106.34,106.4,32400.0,85.4506,85.5067,85.3222,85.3703,32400.0
2015-04-10 12:30:00,106.37,106.43,106.21,106.24,46200.0,85.3463,85.3944,85.2179,85.242,46200.0
2015-04-10 13:00:00,106.27,106.38,106.25,106.34,72000.0,85.266,85.3543,85.25,85.3222,72000.0
2015-04-10 13:30:00,106.34,106.54,106.33,106.44,27300.0,85.3222,85.4827,85.3142,85.4024,27300.0
2015-04-10 14:00:00,106.45,106.52,106.28,106.31,38800.0,85.4105,85.4666,85.2741,85.2981,38800.0
2015-04-10 14:30:00,106.32,106.49,106.22,106.33,252800.0,85.3062,85.4426,85.2259,85.3142,252800.0
2015-04-10 15:00:00,106.33,106.41,106.23,106.33,54600.0,85.3142,85.3784,85.2339,85.3142,54600.0
2015-04-10 15:30:00,106.31,106.4,106.29,106.35,173700.0,85.2981,85.3703,85.2821,85.3302,173700.0
2015-04-13 09:30:00,105.78,106.08,105.57,105.84,127100.0,84.8729,85.1136,84.7044,84.921,127100.0
2015-04-13 10:00:00,105.85,106.24,105.85,106.15,232200.0,84.9291,85.242,84.9291,85.1698,232200.0
2015-04-13 10:30:00,106.17,106.18,105.72,105.77,72400.0,85.1858,85.1938,84.8247,84.8649,72400.0
2015-04-13 11:00:00,105.76,105.85,105.59,105.71,76300.0,84.8568,84.9291,84.7204,84.8167,76300.0
2015-04-13 11:30:00,105.73,105.86,105.7,105.79,55200.0,84.8328,84.9371,84.8087,84.8809,55200.0
2015-04-13 12:00:00,105.78,105.79,105.43,105.51,48800.0,84.8729,84.8809,84.5921,84.6563,48800.0
2015-04-13 12:30:00,105.51,105.75,105.51,105.63,29300.0,84.6563,84.8488,84.6563,84.7525,29300.0
2015-04-13 13:00:00,105.63,105.7,105.31,105.39,77100.0,84.7525,84.8087,84.4958,84.56,77100.0
2015-04-13 13:30:00,105.38,105.55,105.37,105.54,71500.0,84.5519,84.6883,84.5439,84.6803,71500.0
2015-04-13 14:00:00,105.52,105.54,105.18,105.25,83800.0,84.6643,84.6803,84.3915,84.4476,83800.0
2015-04-13 14:30:00,105.25,105.39,105.09,105.15,134800.0,84.4476,84.56,84.3193,84.3674,134800.0
2015-04-13 15:00:00,105.15,105.27,104.78,104.79,199700.0,84.3674,84.4637,84.0705,84.0786,199700.0
2015-04-13 15:30:00,104.79,105.02,104.75,104.93,474800.0,84.0786,84.2631,84.0465,84.1909,474800.0
2015-04-14 09:30:00,98.98,100.6,98.02,98.5,2140400.0,79.4169,80.7167,78.6466,79.0318,2140400.0
2015-04-14 10:00:00,98.5,98.77,97.81,98.29,1094300.0,79.0318,79.2484,78.4781,78.8633,1094300.0
2015-04-14 10:30:00,98.26,99.0,98.13,98.97,575400.0,78.8392,79.4329,78.7349,79.4089,575400.0
2015-04-14 11:00:00,98.96,99.45,98.74,98.82,763600.0,79.4008,79.794,79.2243,79.2885,763600.0
2015-04-14 11:30:00,98.81,99.1,98.6,99.0,653500.0,79.2805,79.5132,79.112,79.4329,653500.0
2015-04-14 12:00:00,99.0,99.28,98.98,99.01,255000.0,79.4329,79.6576,79.4169,79.441,255000.0
2015-04-14 12:30:00,99.01,99.12,98.87,99.07,226000.0,79.441,79.5292,79.3286,79.4891,226000.0
2015-04-14 13:00:00,99.08,99.39,99.06,99.36,246900.0,79.4971,79.7459,79.4811,79.7218,246900.0
2015-04-14 13:30:00,99.37,99.64,99.23,99.45,215700.0,79.7298,79.9464,79.6175,79.794,215700.0
2015-04-14 14:00:00,99.46,99.7,99.3,99.68,215600.0,79.802,79.9946,79.6736,79.9785,215600.0
2015-04-14 14:30:00,99.69,100.2,99.66,100.03,370000.0,79.9866,80.3958,79.9625,80.2594,370000.0
2015-04-14 15:00:00,100.03,100.59,99.98,100.57,304800.0,80.2594,80.7087,80.2192,80.6926,304800.0
2015-04-14 15:30:00,100.56,100.6,100.36,100.53,626400.0,80.6846,80.7167,80.5241,80.6605,626400.0
2015-04-15 09:30:00,100.87,101.25,99.85,99.85,322500.0,80.9333,81.2382,80.1149,80.1149,322500.0
2015-04-15 10:00:00,99.85,100.38,99.79,100.28,364700.0,80.1149,80.5402,80.0668,80.4599,364700.0
2015-04-15 10:30:00,100.29,100.7,100.28,100.57,221300.0,80.468,80.7969,80.4599,80.6926,221300.0
2015-04-15 11:00:00,100.58,100.97,100.52,100.93,259500.0,80.7007,81.0136,80.6525,80.9815,259500.0
2015-04-15 11:30:00,100.92,101.13,100.83,101.07,213400.0,80.9735,81.1419,80.9012,81.0938,213400.0
2015-04-15 12:00:00,101.07,101.13,100.78,101.01,95700.0,81.0938,81.1419,80.8611,81.0457,95700.0
2015-04-15 12:30:00,101.01,101.17,100.88,101.12,204400.0,81.0457,81.174,80.9414,81.1339,204400.0
2015-04-15 13:00:00,101.11,101.23,100.88,101.21,146600.0,81.1259,81.2222,80.9414,81.2061,146600.0
2015-04-15 13:30:00,101.2,101.3,101.16,101.2,72500.0,81.1981,81.2783,81.166,81.1981,72500.0
2015-04-15 14:00:00,101.21,101.21,100.87,100.88,219400.0,81.2061,81.2061,80.9333,80.9414,219400.0
2015-04-15 14:30:00,100.88,101.05,100.84,100.98,156900.0,80.9414,81.0778,80.9093,81.0216,156900.0
2015-04-15 15:00:00,100.98,101.01,100.6,100.65,160000.0,81.0216,81.0457,80.7167,80.7568,160000.0
2015-04-15 15:30:00,100.65,100.97,100.55,100.73,704700.0,80.7568,81.0136,80.6766,80.821,704700.0
2015-04-16 09:30:00,100.61,100.67,99.88,100.28,301500.0,80.7247,80.7729,80.139,80.4599,301500.0
2015-04-16 10:00:00,100.25,100.37,100.15,100.15,228700.0,80.4359,80.5322,80.3556,80.3556,228700.0
2015-04-16 10:30:00,100.15,100.49,100.0,100.37,118900.0,80.3556,80.6284,80.2353,80.5322,118900.0
2015-04-16 11:00:00,100.37,100.48,100.24,100.41,95700.0,80.5322,80.6204,80.4279,80.5643,95700.0
2015-04-16 11:30:00,100.41,100.45,100.09,100.22,122300.0,80.5643,80.5963,80.3075,80.4118,122300.0
2015-04-16 12:00:00,100.23,100.39,100.09,100.34,141200.0,80.4198,80.5482,80.3075,80.5081,141200.0
2015-04-16 12:30:00,100.36,100.37,99.97,100.0,140300.0,80.5241,80.5322,80.2112,80.2353,140300.0
2015-04-16 13:00:00,100.01,100.02,99.85,99.97,123600.0,80.2433,80.2513,80.1149,80.2112,123600.0
2015-04-16 13:30:00,99.98,100.3,99.9,100.27,118100.0,80.2192,80.476,80.1551,80.4519,118100.0
2015-04-16 14:00:00,100.28,100.44,100.17,100.38,100200.0,80.4599,80.5883,80.3717,80.5402,100200.0
2015-04-16 14:30:00,100.38,100.54,100.31,100.41,80800.0,80.5402,80.6686,80.484,80.5643,80800.0
2015-04-16 15:00:00,100.42,100.44,100.25,100.38,136000.0,80.5723,80.5883,80.4359,80.5402,136000.0
2015-04-16 15:30:00,100.38,100.4,100.18,100.27,331800.0,80.5402,80.5562,80.3797,80.4519,331800.0
2015-04-17 09:30:00,99.4,100.14,99.3,100.08,218300.0,79.7539,80.3476,79.6736,80.2995,218300.0
2015-04-17 10:00:00,100.09,100.23,99.72,100.01,121900.0,80.3075,80.4198,80.0106,80.2433,121900.0
2015-04-17 10:30:00,99.99,100.17,99.91,99.91,56500.0,80.2273,80.3717,80.1631,80.1631,56500.0
2015-04-17 11:00:00,99.92,100.16,99.81,100.14,115400.0,80.1711,80.3637,80.0828,80.3476,115400.0
2015-04-17 11:30:00,100.13,100.52,100.11,100.48,79800.0,80.3396,80.6525,80.3235,80.6204,79800.0
2015-04-17 12:00:00,100.49,100.57,100.33,100.5,68200.0,80.6284,80.6926,80.5001,80.6365,68200.0
2015-04-17 12:30:00,100.48,100.8,100.36,100.52,89700.0,80.6204,80.8772,80.5241,80.6525,89700.0
2015-04-17 13:00:00,100.51,100.56,100.14,100.2,124100.0,80.6445,80.6846,80.3476,80.3958,124100.0
2015-04-17 13:30:00,100.19,100.22,99.74,99.79,99800.0,80.3877,80.4118,80.0267,80.0668,99800.0
2015-04-17 14:00:00,99.81,100.03,99.79,99.95,233100.0,80.0828,80.2594,80.0668,80.1952,233100.0
2015-04-17 14:30:00,99.95,100.04,99.87,99.93,94100.0,80.1952,80.2674,80.131,80.1791,94100.0
2015-04-17 15:00:00,99.91,100.21,99.78,100.21,205200.0,80.1631,80.4038,80.0588,80.4038,205200.0
2015-04-17 15:30:00,100.22,100.78,100.21,100.63,551500.0,80.4118,80.8611,80.4038,80.7408,551500.0
2015-04-20 09:30:00,101.0,102.1,100.86,101.55,217700.0,81.0376,81.9202,80.9253,81.4789,217700.0
2015-04-20 10:00:00,101.55,102.1,101.52,102.08,193900.0,81.4789,81.9202,81.4549,81.9042,193900.0
2015-04-20 10:30:00,102.08,102.78,101.98,102.75,203100.0,81.9042,82.4658,81.8239,82.4418,203100.0
2015-04-20 11:00:00,102.77,103.13,102.75,103.07,209000.0,82.4578,82.7467,82.4418,82.6985,209000.0
2015-04-20 11:30:00,103.07,103.1,102.74,102.75,184300.0,82.6985,82.7226,82.4337,82.4418,184300.0
2015-04-20 12:00:00,102.76,102.77,102.42,102.51,117400.0,82.4498,82.4578,82.177,82.2492,117400.0
2015-04-20 12:30:00,102.5,102.68,102.38,102.63,69500.0,82.2412,82.3856,82.1449,82.3455,69500.0
2015-04-20 13:00:00,102.64,102.93,102.62,102.73,81500.0,82.3535,82.5862,82.3375,82.4257,81500.0
2015-04-20 13:30:00,102.73,103.22,102.69,103.21,206500.0,82.4257,82.8189,82.3936,82.8108,206500.0
2015-04-20 14:00:00,103.21,103.36,102.99,103.25,205700.0,82.8108,82.9312,82.6343,82.8429,205700.0
2015-04-20 14:30:00,103.26,103.48,103.16,103.47,146000.0,82.851,83.0275,82.7707,83.0195,146000.0
2015-04-20 15:00:00,103.46,103.76,103.38,103.38,186300.0,83.0114,83.2521,82.9472,82.9472,186300.0
2015-04-20 15:30:00,103.39,103.43,102.91,103.04,535500.0,82.9553,82.9874,82.5701,82.6744,535500.0
2015-04-21 09:30:00,103.94,103.94,102.01,102.29,201900.0,83.3966,83.3966,81.848,82.0727,201900.0
2015-04-21 10:00:00,102.29,102.3,101.43,101.56,204700.0,82.0727,82.0807,81.3827,81.487,204700.0
2015-04-21 10:30:00,101.54,101.66,101.33,101.55,115000.0,81.4709,81.5672,81.3024,81.4789,115000.0
2015-04-21 11:00:00,101.56,101.8,101.5,101.58,134000.0,81.487,81.6795,81.4388,81.503,134000.0
2015-04-21 11:30:00,101.57,101.6,100.22,100.74,553800.0,81.495,81.5191,80.4118,80.829,553800.0
2015-04-21 12:00:00,100.75,100.81,100.43,100.73,138700.0,80.8371,80.8852,80.5803,80.821,138700.0
2015-04-21 12:30:00,100.75,101.03,100.67,101.01,89000.0,80.8371,81.0617,80.7729,81.0457,89000.0
2015-04-21 13:00:00,101.01,101.32,101.01,101.32,66200.0,81.0457,81.2944,81.0457,81.2944,66200.0
2015-04-21 13:30:00,101.32,101.45,101.22,101.33,67100.0,81.2944,81.3987,81.2142,81.3024,67100.0
2015-04-21 14:00:00,101.32,102.12,101.19,102.0,183700.0,81.2944,81.9363,81.1901,81.84,183700.0
2015-04-21 14:30:00,102.03,102.79,102.03,102.78,177400.0,81.8641,82.4739,81.8641,82.4658,177400.0
2015-04-21 15:00:00,102.79,102.83,102.54,102.67,200600.0,82.4739,82.5059,82.2733,82.3776,200600.0
2015-04-21 15:30:00,102.67,102.67,102.31,102.42,217300.0,82.3776,82.3776,82.0887,82.177,217300.0
2015-04-22 09:30:00,102.21,103.42,102.21,103.05,208700.0,82.0085,82.9793,82.0085,82.6825,208700.0
2015-04-22 10:00:00,103.04,103.5,102.69,103.46,137000.0,82.6744,83.0435,82.3936,83.0114,137000.0
2015-04-22 10:30:00,103.48,104.19,103.47,103.95,171100.0,83.0275,83.5971,83.0195,83.4046,171100.0
2015-04-22 11:00:00,103.96,104.07,103.62,103.71,152900.0,83.4126,83.5009,83.1398,83.212,152900.0
2015-04-22 11:30:00,103.72,104.06,103.45,103.7,162300.0,83.22,83.4928,83.0034,83.204,162300.0
2015-04-22 12:00:00,103.7,103.7,103.34,103.45,85700.0,83.204,83.204,82.9151,83.0034,85700.0
2015-04-22 12:30:00,103.46,103.58,103.42,103.48,82400.0,83.0114,83.1077,82.9793,83.0275,82400.0
2015-04-22 13:00:00,103.51,104.1,103.48,104.06,74900.0,83.0515,83.5249,83.0275,83.4928,74900.0
2015-04-22 13:30:00,104.06,104.53,103.92,104.42,104600.0,83.4928,83.8699,83.3805,83.7817,104600.0
2015-04-22 14:00:00,104.42,104.63,104.34,104.59,137200.0,83.7817,83.9502,83.7175,83.9181,137200.0
2015-04-22 14:30:00,104.59,104.74,104.5,104.62,94100.0,83.9181,84.0384,83.8459,83.9422,94100.0
2015-04-22 15:00:00,104.64,105.18,104.57,105.18,204400.0,83.9582,84.3915,83.902,84.3915,204400.0
2015-04-22 15:30:00,105.16,105.19,104.61,104.99,561900.0,84.3754,84.3995,83.9341,84.239,561900.0
2015-04-23 09:30:00,104.48,105.46,104.29,105.37,158500.0,83.8298,84.6161,83.6774,84.5439,158500.0
2015-04-23 10:00:00,105.37,106.03,105.32,105.59,140400.0,84.5439,85.0735,84.5038,84.7204,140400.0
2015-04-23 10:30:00,105.61,106.43,105.6,106.4,144500.0,84.7365,85.3944,84.7285,85.3703,144500.0
2015-04-23 11:00:00,106.41,106.82,106.4,106.52,186000.0,85.3784,85.7073,85.3703,85.4666,186000.0
2015-04-23 11:30:00,106.52,107.1,106.45,106.86,136000.0,85.4666,85.932,85.4105,85.7394,136000.0
2015-04-23 12:00:00,106.87,106.98,106.71,106.87,87100.0,85.7475,85.8357,85.6191,85.7475,87100.0
2015-04-23 12:30:00,106.87,107.18,106.81,107.16,120000.0,85.7475,85.9962,85.6993,85.9801,120000.0
2015-04-23 13:00:00,107.15,107.31,106.93,107.08,90900.0,85.9721,86.1005,85.7956,85.9159,90900.0
2015-04-23 13:30:00,107.09,107.25,106.84,107.23,78800.0,85.924,86.0523,85.7234,86.0363,78800.0
2015-04-23 14:00:00,107.24,107.25,106.81,106.82,170200.0,86.0443,86.0523,85.6993,85.7073,170200.0
2015-04-23 14:30:00,106.83,106.84,106.56,106.68,146100.0,85.7154,85.7234,85.4987,85.595,146100.0
2015-04-23 15:00:00,106.68,107.0,106.63,106.9,155200.0,85.595,85.8518,85.5549,85.7715,155200.0
2015-04-23 15:30:00,106.9,106.91,106.11,106.21,346500.0,85.7715,85.7795,85.1377,85.2179,346500.0
2015-04-24 09:30:00,106.2,106.5,105.17,105.24,118200.0,85.2099,85.4506,84.3835,84.4396,118200.0
2015-04-24 10:00:00,105.21,105.28,104.43,104.59,235200.0,84.4155,84.4717,83.7897,83.9181,235200.0
2015-04-24 10:30:00,104.59,104.88,104.55,104.84,138600.0,83.9181,84.1508,83.886,84.1187,138600.0
2015-04-24 11:00:00,104.88,105.32,104.83,105.18,90200.0,84.1508,84.5038,84.1107,84.3915,90200.0
2015-04-24 11:30:00,105.19,105.36,105.07,105.19,74900.0,84.3995,84.5359,84.3032,84.3995,74900.0
2015-04-24 12:00:00,105.19,105.48,105.18,105.38,78900.0,84.3995,84.6322,84.3915,84.5519,78900.0
2015-04-24 12:30:00,105.38,105.48,105.32,105.34,57600.0,84.5519,84.6322,84.5038,84.5199,57600.0
2015-04-24 13:00:00,105.34,105.37,105.09,105.14,59200.0,84.5199,84.5439,84.3193,84.3594,59200.0
2015-04-24 13:30:00,105.13,105.27,105.09,105.15,66100.0,84.3514,84.4637,84.3193,84.3674,66100.0
2015-04-24 14:00:00,105.16,105.37,105.05,105.24,139300.0,84.3754,84.5439,84.2872,84.4396,139300.0
2015-04-24 14:30:00,105.25,105.38,105.15,105.17,70200.0,84.4476,84.5519,84.3674,84.3835,70200.0
2015-04-24 15:00:00,105.18,105.29,105.02,105.26,119000.0,84.3915,84.4797,84.2631,84.4557,119000.0
2015-04-24 15:30:00,105.26,105.39,105.14,105.3,190000.0,84.4557,84.56,84.3594,84.4878,190000.0
2015-04-27 09:30:00,105.52,105.62,104.63,104.91,145600.0,84.6643,84.7445,83.9502,84.1748,145600.0
2015-04-27 10:00:00,104.93,105.11,104.75,104.96,144300.0,84.1909,84.3353,84.0465,84.215,144300.0
2015-04-27 10:30:00,104.95,105.1,104.82,105.0,121100.0,84.2069,84.3273,84.1026,84.2471,121100.0
2015-04-27 11:00:00,105.02,105.39,104.83,105.38,122800.0,84.2631,84.56,84.1107,84.5519,122800.0
2015-04-27 11:30:00,105.38,105.59,105.26,105.43,84200.0,84.5519,84.7204,84.4557,84.5921,84200.0
2015-04-27 12:00:00,105.41,105.48,104.97,104.98,72000.0,84.576,84.6322,84.223,84.231,72000.0
2015-04-27 12:30:00,105.02,105.17,104.72,104.88,101000.0,84.2631,84.3835,84.0224,84.1508,101000.0
2015-04-27 13:00:00,104.87,105.01,104.71,104.92,86000.0,84.1427,84.2551,84.0144,84.1829,86000.0
2015-04-27 13:30:00,104.92,104.92,104.71,104.81,59300.0,84.1829,84.1829,84.0144,84.0946,59300.0
2015-04-27 14:00:00,104.82,104.94,104.63,104.82,74200.0,84.1026,84.1989,83.9502,84.1026,74200.0
2015-04-27 14:30:00,104.82,104.82,104.55,104.61,106400.0,84.1026,84.1026,83.886,83.9341,106400.0
2015-04-27 15:00:00,104.64,104.77,104.4,104.58,105600.0,83.9582,84.0625,83.7656,83.9101,105600.0
2015-04-27 15:30:00,104.58,104.59,104.39,104.52,250800.0,83.9101,83.9181,83.7576,83.8619,250800.0
2015-04-28 09:30:00,104.35,104.69,104.05,104.1,69600.0,83.7255,83.9983,83.4848,83.5249,69600.0
2015-04-28 10:00:00,104.08,104.18,103.76,103.96,95600.0,83.5089,83.5891,83.2521,83.4126,95600.0
2015-04-28 10:30:00,103.96,104.37,103.87,104.15,122300.0,83.4126,83.7416,83.3404,83.5651,122300.0
2015-04-28 11:00:00,104.15,104.33,104.11,104.2,102700.0,83.5651,83.7095,83.533,83.6052,102700.0
2015-04-28 11:30:00,104.2,104.4,104.17,104.24,96900.0,83.6052,83.7656,83.5811,83.6373,96900.0
2015-04-28 12:00:00,104.24,104.25,104.05,104.1,52300.0,83.6373,83.6453,83.4848,83.5249,52300.0
2015-04-28 12:30:00,104.09,104.24,104.05,104.19,49400.0,83.5169,83.6373,83.4848,83.5971,49400.0
2015-04-28 13:00:00,104.18,104.38,104.11,104.38,99800.0,83.5891,83.7496,83.533,83.7496,99800.0
2015-04-28 13:30:00,104.39,104.46,104.27,104.38,173700.0,83.7576,83.8138,83.6613,83.7496,173700.0
2015-04-28 14:00:00,104.38,104.41,104.09,104.24,106200.0,83.7496,83.7737,83.5169,83.6373,106200.0
2015-04-28 14:30:00,104.23,104.32,104.19,104.25,93600.0,83.6292,83.7015,83.5971,83.6453,93600.0
2015-04-28 15:00:00,104.25,104.35,104.16,104.22,167500.0,83.6453,83.7255,83.5731,83.6212,167500.0
2015-04-28 15:30:00,104.21,104.44,104.15,104.41,388300.0,83.6132,83.7977,83.5651,83.7737,388300.0
2015-04-29 09:30:00,104.32,104.46,102.52,103.19,236100.0,83.7015,83.8138,82.2572,82.7948,236100.0
2015-04-29 10:00:00,103.22,103.28,102.11,102.27,275300.0,82.8189,82.867,81.9283,82.0566,275300.0
2015-04-29 10:30:00,102.31,102.65,102.29,102.38,143700.0,82.0887,82.3615,82.0727,82.1449,143700.0
2015-04-29 11:00:00,102.36,102.96,102.35,102.78,87200.0,82.1288,82.6103,82.1208,82.4658,87200.0
2015-04-29 11:30:00,102.8,102.85,102.7,102.72,107700.0,82.4819,82.522,82.4016,82.4177,107700.0
2015-04-29 12:00:00,102.71,102.77,102.56,102.67,84600.0,82.4097,82.4578,82.2893,82.3776,84600.0
2015-04-29 12:30:00,102.66,103.0,102.6,102.99,60400.0,82.3695,82.6423,82.3214,82.6343,60400.0
2015-04-29 13:00:00,102.95,103.0,102.82,102.87,59100.0,82.6022,82.6423,82.4979,82.538,59100.0
2015-04-29 13:30:00,102.86,103.2,102.84,103.12,69500.0,82.53,82.8028,82.514,82.7386,69500.0
2015-04-29 14:00:00,103.12,103.22,102.85,103.19,76400.0,82.7386,82.8189,82.522,82.7948,76400.0
2015-04-29 14:30:00,103.2,103.52,103.08,103.23,106800.0,82.8028,83.0596,82.7065,82.8269,106800.0
2015-04-29 15:00:00,103.23,103.3,102.91,103.13,106500.0,82.8269,82.8831,82.5701,82.7467,106500.0
2015-04-29 15:30:00,103.13,103.36,103.04,103.18,217500.0,82.7467,82.9312,82.6744,82.7868,217500.0
2015-04-30 09:30:00,102.16,102.52,101.42,101.54,203800.0,81.9684,82.2572,81.3746,81.4709,203800.0
2015-04-30 10:00:00,101.54,101.61,101.05,101.25,261000.0,81.4709,81.5271,81.0778,81.2382,261000.0
2015-04-30 10:30:00,101.24,101.35,100.98,101.11,291600.0,81.2302,81.3185,81.0216,81.1259,291600.0
2015-04-30 11:00:00,101.11,101.47,101.11,101.32,309000.0,81.1259,81.4147,81.1259,81.2944,309000.0
2015-04-30 11:30:00,101.32,101.39,101.01,101.01,131300.0,81.2944,81.3506,81.0457,81.0457,131300.0
2015-04-30 12:00:00,101.03,101.24,100.98,101.12,126700.0,81.0617,81.2302,81.0216,81.1339,126700.0
2015-04-30 12:30:00,101.11,101.32,101.03,101.3,170800.0,81.1259,81.2944,81.0617,81.2783,170800.0
2015-04-30 13:00:00,101.31,101.45,101.1,101.18,109300.0,81.2864,81.3987,81.1179,81.1821,109300.0
2015-04-30 13:30:00,101.19,101.39,101.11,101.21,152900.0,81.1901,81.3506,81.1259,81.2061,152900.0
2015-04-30 14:00:00,101.21,101.25,100.81,100.9,212600.0,81.2061,81.2382,80.8852,80.9574,212600.0
2015-04-30 14:30:00,100.9,101.05,100.76,100.76,166900.0,80.9574,81.0778,80.8451,80.8451,166900.0
2015-04-30 15:00:00,100.76,101.03,100.55,100.93,197600.0,80.8451,81.0617,80.6766,80.9815,197600.0
2015-04-30 15:30:00,100.91,101.06,100.69,100.92,673600.0,80.9654,81.0858,80.7889,80.9735,673600.0
2015-05-01 09:30:00,101.54,102.0,101.43,101.73,124300.0,81.4709,81.84,81.3827,81.6234,124300.0
2015-05-01 10:00:00,101.69,102.06,101.68,101.86,127800.0,81.5913,81.8881,81.5832,81.7277,127800.0
2015-05-01 10:30:00,101.84,101.94,101.63,101.74,78000.0,81.7116,81.7919,81.5431,81.6314,78000.0
2015-05-01 11:00:00,101.75,101.92,101.65,101.86,76300.0,81.6394,81.7758,81.5592,81.7277,76300.0
2015-05-01 11:30:00,101.87,102.0,101.8,101.92,105900.0,81.7357,81.84,81.6795,81.7758,105900.0
2015-05-01 12:00:00,101.94,102.12,101.91,102.04,117900.0,81.7919,81.9363,81.7678,81.8721,117900.0
2015-05-01 12:30:00,102.05,102.71,102.02,102.68,122500.0,81.8801,82.4097,81.856,82.3856,122500.0
2015-05-01 13:00:00,102.65,102.71,102.48,102.64,84500.0,82.3615,82.4097,82.2251,82.3535,84500.0
2015-05-01 13:30:00,102.65,103.15,102.64,103.1,155300.0,82.3615,82.7627,82.3535,82.7226,155300.0
2015-05-01 14:00:00,103.1,103.21,102.85,103.04,103000.0,82.7226,82.8108,82.522,82.6744,103000.0
2015-05-01 14:30:00,103.04,103.18,102.79,102.87,121200.0,82.6744,82.7868,82.4739,82.538,121200.0
2015-05-01 15:00:00,102.86,103.14,102.85,102.91,216100.0,82.53,82.7547,82.522,82.5701,216100.0
2015-05-01 15:30:00,102.93,103.2,102.92,103.18,367700.0,82.5862,82.8028,82.5782,82.7868,367700.0
2015-05-04 09:30:00,103.65,104.35,103.5,104.22,379400.0,83.1639,83.7255,83.0435,83.6212,379400.0
2015-05-04 10:00:00,104.21,104.25,103.96,104.01,311200.0,83.6132,83.6453,83.4126,83.4527,311200.0
2015-05-04 10:30:00,104.02,104.3,103.95,104.2,196200.0,83.4607,83.6854,83.4046,83.6052,196200.0
2015-05-04 11:00:00,104.2,104.24,103.96,104.24,109200.0,83.6052,83.6373,83.4126,83.6373,109200.0
2015-05-04 11:30:00,104.24,104.34,104.03,104.29,115300.0,83.6373,83.7175,83.4688,83.6774,115300.0
2015-05-04 12:00:00,104.29,104.56,104.29,104.52,83200.0,83.6774,83.894,83.6774,83.8619,83200.0
2015-05-04 12:30:00,104.52,104.58,103.19,103.37,306100.0,83.8619,83.9101,82.7948,82.9392,306100.0
2015-05-04 13:00:00,103.38,103.68,103.17,103.34,133400.0,82.9472,83.1879,82.7787,82.9151,133400.0
2015-05-04 13:30:00,103.35,103.72,103.31,103.68,85600.0,82.9232,83.22,82.8911,83.1879,85600.0
2015-05-04 14:00:00,103.7,104.03,103.7,103.97,110400.0,83.204,83.4688,83.204,83.4206,110400.0
2015-05-04 14:30:00,103.97,104.02,103.79,103.88,89600.0,83.4206,83.4607,83.2762,83.3484,89600.0
2015-05-04 15:00:00,103.87,104.13,103.82,104.07,165400.0,83.3404,83.549,83.3003,83.5009,165400.0
2015-05-04 15:30:00,104.09,104.1,103.75,103.78,237300.0,83.5169,83.5249,83.2441,83.2682,237300.0
2015-05-05 09:30:00,103.69,104.28,102.89,102.93,92200.0,83.196,83.6694,82.5541,82.5862,92200.0
2015-05-05 10:00:00,102.93,103.0,102.52,102.56,129800.0,82.5862,82.6423,82.2572,82.2893,129800.0
2015-05-05 10:30:00,102.53,102.55,102.18,102.18,114600.0,82.2652,82.2813,81.9844,81.9844,114600.0
2015-05-05 11:00:00,102.17,102.17,101.68,101.78,108700.0,81.9764,81.9764,81.5832,81.6635,108700.0
2015-05-05 11:30:00,101.77,102.1,101.61,102.09,86200.0,81.6555,81.9202,81.5271,81.9122,86200.0
2015-05-05 12:00:00,102.1,102.17,101.96,102.04,61100.0,81.9202,81.9764,81.8079,81.8721,61100.0
2015-05-05 12:30:00,102.04,102.2,101.96,101.97,80300.0,81.8721,82.0005,81.8079,81.8159,80300.0
2015-05-05 13:00:00,101.98,102.02,101.56,101.71,78000.0,81.8239,81.856,81.487,81.6073,78000.0
2015-05-05 13:30:00,101.71,101.71,101.43,101.51,71400.0,81.6073,81.6073,81.3827,81.4468,71400.0
2015-05-05 14:00:00,101.52,101.65,101.38,101.4,74800.0,81.4549,81.5592,81.3425,81.3586,74800.0
2015-05-05 14:30:00,101.41,101.45,101.02,101.07,112600.0,81.3666,81.3987,81.0537,81.0938,112600.0
2015-05-05 15:00:00,101.06,101.1,100.76,100.93,149500.0,81.0858,81.1179,80.8451,80.9815,149500.0
2015-05-05 15:30:00,100.92,100.93,100.52,100.59,529800.0,80.9735,80.9815,80.6525,80.7087,529800.0
2015-05-06 09:30:00,100.33,100.4,98.97,99.17,402300.0,80.9745,81.031,79.8769,80.0383,402300.0
2015-05-06 10:00:00,99.16,99.79,99.15,99.72,222800.0,80.0302,80.5387,80.0221,80.4822,222800.0
2015-05-06 10:30:00,99.75,100.73,99.64,100.62,100000.0,80.5064,81.2973,80.4176,81.2085,100000.0
2015-05-06 11:00:00,100.63,100.64,99.98,100.33,205300.0,81.2166,81.2247,80.692,80.9745,205300.0
2015-05-06 11:30:00,100.33,100.48,100.0,100.15,187000.0,80.9745,81.0956,80.7082,80.8292,187000.0
2015-05-06 12:00:00,100.11,100.18,99.84,99.96,153200.0,80.7969,80.8534,80.579,80.6759,153200.0
2015-05-06 12:30:00,99.96,100.21,99.89,100.05,113600.0,80.6759,80.8776,80.6194,80.7485,113600.0
2015-05-06 13:00:00,100.02,100.1,99.95,99.99,107400.0,80.7243,80.7889,80.6678,80.7001,107400.0
2015-05-06 13:30:00,99.99,100.01,99.62,99.72,144500.0,80.7001,80.7162,80.4015,80.4822,144500.0
2015-05-06 14:00:00,99.73,100.0,99.72,99.98,127000.0,80.4902,80.7082,80.4822,80.692,127000.0
2015-05-06 14:30:00,99.96,99.99,99.5,99.65,198100.0,80.6759,80.7001,80.3046,80.4257,198100.0
2015-05-06 15:00:00,99.65,99.89,99.59,99.89,196600.0,80.4257,80.6194,80.3773,80.6194,196600.0
2015-05-06 15:30:00,99.89,100.12,99.65,100.1,333600.0,80.6194,80.805,80.4257,80.7889,333600.0
2015-05-07 09:30:00,99.93,100.57,99.78,100.02,81900.0,80.6517,81.1682,80.5306,80.7243,81900.0
2015-05-07 10:00:00,100.0,100.86,99.96,100.6,100000.0,80.7082,81.4022,80.6759,81.1924,100000.0
2015-05-07 10:30:00,100.57,100.77,100.23,100.76,88800.0,81.1682,81.3296,80.8938,81.3215,88800.0
2015-05-07 11:00:00,100.73,101.1,100.57,101.06,47900.0,81.2973,81.5959,81.1682,81.5637,47900.0
2015-05-07 11:30:00,101.03,101.17,100.68,100.75,43600.0,81.5395,81.6524,81.257,81.3135,43600.0
2015-05-07 12:00:00,100.75,101.12,100.74,101.04,37100.0,81.3135,81.6121,81.3054,81.5475,37100.0
2015-05-07 12:30:00,101.04,101.24,101.03,101.17,49400.0,81.5475,81.7089,81.5395,81.6524,49400.0
2015-05-07 13:00:00,101.19,101.31,101.03,101.13,44400.0,81.6686,81.7654,81.5395,81.6202,44400.0
2015-05-07 13:30:00,101.13,101.45,101.13,101.32,66900.0,81.6202,81.8784,81.6202,81.7735,66900.0
2015-05-07 14:00:00,101.29,101.53,101.29,101.52,56100.0,81.7493,81.943,81.7493,81.9349,56100.0
2015-05-07 14:30:00,101.53,101.53,101.2,101.27,71300.0,81.943,81.943,81.6767,81.7332,71300.0
2015-05-07 15:00:00,101.26,101.37,101.14,101.19,79500.0,81.7251,81.8139,81.6282,81.6686,79500.0
2015-05-07 15:30:00,101.18,101.18,100.73,100.97,178900.0,81.6605,81.6605,81.2973,81.491,178900.0
2015-05-08 09:30:00,101.87,102.18,101.25,101.75,108200.0,82.2174,82.4676,81.717,82.1206,108200.0
2015-05-08 10:00:00,101.73,101.84,101.42,101.51,97000.0,82.1044,82.1932,81.8542,81.9269,97000.0
2015-05-08 10:30:00,101.51,101.59,101.3,101.34,145400.0,81.9269,81.9914,81.7574,81.7896,145400.0
2015-05-08 11:00:00,101.35,101.42,101.15,101.35,130300.0,81.7977,81.8542,81.6363,81.7977,130300.0
2015-05-08 11:30:00,101.34,101.4,101.25,101.26,116800.0,81.7896,81.8381,81.717,81.7251,116800.0
2015-05-08 12:00:00,101.26,101.42,101.11,101.19,62000.0,81.7251,81.8542,81.604,81.6686,62000.0
2015-05-08 12:30:00,101.19,101.26,101.04,101.08,83500.0,81.6686,81.7251,81.5475,81.5798,83500.0
2015-05-08 13:00:00,101.08,101.37,101.04,101.25,156200.0,81.5798,81.8139,81.5475,81.717,156200.0
2015-05-08 13:30:00,101.26,101.53,101.18,101.18,68700.0,81.7251,81.943,81.6605,81.6605,68700.0
2015-05-08 14:00:00,101.2,101.24,100.74,100.87,140300.0,81.6767,81.7089,81.3054,81.4103,140300.0
2015-05-08 14:30:00,100.89,100.9,100.74,100.77,111100.0,81.4265,81.4345,81.3054,81.3296,111100.0
2015-05-08 15:00:00,100.78,100.89,100.74,100.75,164400.0,81.3377,81.4265,81.3054,81.3135,164400.0
2015-05-08 15:30:00,100.75,100.85,100.56,100.64,472000.0,81.3135,81.3942,81.1601,81.2247,472000.0
2015-05-11 09:30:00,100.35,101.09,100.26,100.86,136100.0,80.9906,81.5879,80.918,81.4022,136100.0
2015-05-11 10:00:00,100.86,101.18,100.86,100.91,161800.0,81.4022,81.6605,81.4022,81.4426,161800.0
2015-05-11 10:30:00,100.94,101.09,100.75,100.93,199000.0,81.4668,81.5879,81.3135,81.4587,199000.0
2015-05-11 11:00:00,100.92,101.1,100.79,101.03,66700.0,81.4507,81.5959,81.3458,81.5395,66700.0
2015-05-11 11:30:00,101.03,101.31,101.03,101.14,54400.0,81.5395,81.7654,81.5395,81.6282,54400.0
2015-05-11 12:00:00,101.14,101.17,100.93,101.01,43300.0,81.6282,81.6524,81.4587,81.5233,43300.0
2015-05-11 12:30:00,101.01,101.06,100.83,100.88,43100.0,81.5233,81.5637,81.378,81.4184,43100.0
2015-05-11 13:00:00,100.9,100.94,100.79,100.83,32400.0,81.4345,81.4668,81.3458,81.378,32400.0
2015-05-11 13:30:00,100.83,100.89,100.73,100.74,33000.0,81.378,81.4265,81.2973,81.3054,33000.0
2015-05-11 14:00:00,100.74,100.78,100.47,100.5,47800.0,81.3054,81.3377,81.0875,81.1117,47800.0
2015-05-11 14:30:00,100.49,100.64,100.35,100.35,132100.0,81.1036,81.2247,80.9906,80.9906,132100.0
2015-05-11 15:00:00,100.34,100.5,100.3,100.37,75100.0,80.9826,81.1117,80.9503,81.0068,75100.0
2015-05-11 15:30:00,100.38,100.4,100.16,100.18,315200.0,81.0148,81.031,80.8373,80.8534,315200.0
2015-05-12 09:30:00,99.58,99.75,99.3,99.5,257800.0,80.3692,80.5064,80.1432,80.3046,257800.0
2015-05-12 10:00:00,99.5,99.52,99.24,99.32,205700.0,80.3046,80.3208,80.0948,80.1593,205700.0
2015-05-12 10:30:00,99.3,99.61,99.3,99.51,133500.0,80.1432,80.3934,80.1432,80.3127,133500.0
2015-05-12 11:00:00,99.49,99.65,99.38,99.42,108200.0,80.2965,80.4257,80.2078,80.2401,108200.0
2015-05-12 11:30:00,99.43,99.55,99.35,99.39,118400.0,80.2481,80.345,80.1836,80.2158,118400.0
2015-05-12 12:00:00,99.4,99.41,99.21,99.28,229100.0,80.2239,80.232,80.0706,80.1271,229100.0
2015-05-12 12:30:00,99.28,99.51,99.25,99.37,138600.0,80.1271,80.3127,80.1028,80.1997,138600.0
2015-05-12 13:00:00,99.38,99.4,99.18,99.2,237600.0,80.2078,80.2239,80.0464,80.0625,237600.0
2015-05-12 13:30:00,99.21,99.4,99.21,99.35,181000.0,80.0706,80.2239,80.0706,80.1836,181000.0
2015-05-12 14:00:00,99.36,99.42,99.25,99.38,112200.0,80.1916,80.2401,80.1028,80.2078,112200.0
2015-05-12 14:30:00,99.39,99.55,99.22,99.26,371100.0,80.2158,80.345,80.0786,80.1109,371100.0
2015-05-12 15:00:00,99.26,99.41,99.22,99.25,175700.0,80.1109,80.232,80.0786,80.1028,175700.0
2015-05-12 15:30:00,99.26,99.33,98.94,99.05,444600.0,80.1109,80.1674,79.8527,79.9414,444600.0
2015-05-13 09:30:00,98.91,99.84,98.73,98.77,239200.0,79.8284,80.579,79.6832,79.7154,239200.0
2015-05-13 10:00:00,98.76,98.78,97.9,97.91,302400.0,79.7074,79.7235,79.0133,79.0214,302400.0
2015-05-13 10:30:00,97.92,98.1,97.76,97.89,304200.0,79.0294,79.1747,78.9003,79.0052,304200.0
2015-05-13 11:00:00,97.88,98.05,97.8,97.87,253100.0,78.9971,79.1343,78.9326,78.9891,253100.0
2015-05-13 11:30:00,97.87,98.16,97.85,97.86,139900.0,78.9891,79.2231,78.9729,78.981,139900.0
2015-05-13 12:00:00,97.86,97.97,97.8,97.84,150400.0,78.981,79.0698,78.9326,78.9649,150400.0
2015-05-13 12:30:00,97.85,98.02,97.73,97.94,96700.0,78.9729,79.1101,78.8761,79.0456,96700.0
2015-05-13 13:00:00,97.93,98.23,97.88,98.17,79300.0,79.0375,79.2796,78.9971,79.2312,79300.0
2015-05-13 13:30:00,98.2,98.21,97.77,97.78,76700.0,79.2554,79.2635,78.9084,78.9164,76700.0
2015-05-13 14:00:00,97.8,97.9,97.54,97.55,125600.0,78.9326,79.0133,78.7227,78.7308,125600.0
2015-05-13 14:30:00,97.53,97.64,97.38,97.41,120600.0,78.7147,78.8034,78.5936,78.6178,120600.0
2015-05-13 15:00:00,97.41,97.62,97.41,97.43,125000.0,78.6178,78.7873,78.6178,78.634,125000.0
2015-05-13 15:30:00,97.44,97.77,97.27,97.72,460400.0,78.642,78.9084,78.5048,78.868,460400.0
2015-05-14 09:30:00,96.72,97.27,96.04,97.27,306900.0,78.0609,78.5048,77.5121,78.5048,306900.0
2015-05-14 10:00:00,97.28,97.71,97.0,97.54,190900.0,78.5129,78.8599,78.2869,78.7227,190900.0
2015-05-14 10:30:00,97.52,97.56,96.82,96.97,144400.0,78.7066,78.7389,78.1416,78.2627,144400.0
2015-05-14 11:00:00,96.96,97.08,96.85,96.97,224300.0,78.2546,78.3515,78.1659,78.2627,224300.0
2015-05-14 11:30:00,96.98,97.17,96.84,97.17,143500.0,78.2708,78.4241,78.1578,78.4241,143500.0
2015-05-14 12:00:00,97.16,97.67,97.0,97.43,90900.0,78.416,78.8277,78.2869,78.634,90900.0
2015-05-14 12:30:00,97.39,97.44,96.95,97.15,61800.0,78.6017,78.642,78.2466,78.408,61800.0
2015-05-14 13:00:00,97.16,97.34,97.16,97.25,64400.0,78.416,78.5613,78.416,78.4887,64400.0
2015-05-14 13:30:00,97.23,97.28,97.1,97.21,101800.0,78.4725,78.5129,78.3676,78.4564,101800.0
2015-05-14 14:00:00,97.21,97.24,96.93,96.95,237800.0,78.4564,78.4806,78.2304,78.2466,237800.0
2015-05-14 14:30:00,96.95,97.08,96.94,96.98,128700.0,78.2466,78.3515,78.2385,78.2708,128700.0
2015-05-14 15:00:00,96.98,97.05,96.93,97.03,199500.0,78.2708,78.3273,78.2304,78.3111,199500.0
2015-05-14 15:30:00,97.03,97.04,96.64,96.75,570400.0,78.3111,78.3192,77.9964,78.0851,570400.0
2015-05-15 09:30:00,97.07,97.4,96.79,96.81,232400.0,78.3434,78.6097,78.1174,78.1336,232400.0
2015-05-15 10:00:00,96.79,97.03,96.63,96.93,126500.0,78.1174,78.3111,77.9883,78.2304,126500.0
2015-05-15 10:30:00,96.93,97.36,96.88,97.14,152400.0,78.2304,78.5775,78.1901,78.3999,152400.0
2015-05-15 11:00:00,97.14,97.59,97.13,97.35,132300.0,78.3999,78.7631,78.3918,78.5694,132300.0
2015-05-15 11:30:00,97.34,97.5,97.17,97.27,161500.0,78.5613,78.6905,78.4241,78.5048,161500.0
2015-05-15 12:00:00,97.31,97.34,97.15,97.28,37900.0,78.5371,78.5613,78.408,78.5129,37900.0
2015-05-15 12:30:00,97.32,97.48,97.27,97.45,107600.0,78.5452,78.6743,78.5048,78.6501,107600.0
2015-05-15 13:00:00,97.45,97.63,97.42,97.61,49500.0,78.6501,78.7954,78.6259,78.7792,49500.0
2015-05-15 13:30:00,97.61,97.72,97.48,97.65,85300.0,78.7792,78.868,78.6743,78.8115,85300.0
2015-05-15 14:00:00,97.66,97.69,97.41,97.52,72000.0,78.8196,78.8438,78.6178,78.7066,72000.0
2015-05-15 14:30:00,97.52,97.67,97.49,97.55,87000.0,78.7066,78.8277,78.6824,78.7308,87000.0
2015-05-15 15:00:00,97.55,97.59,97.44,97.5,80800.0,78.7308,78.7631,78.642,78.6905,80800.0
2015-05-15 15:30:00,97.5,97.6,97.37,97.58,319500.0,78.6905,78.7712,78.5855,78.755,319500.0
2015-05-18 09:30:00,97.44,97.73,97.2,97.7,113400.0,78.642,78.8761,78.4483,78.8519,113400.0
2015-05-18 10:00:00,97.64,97.7,97.47,97.55,97500.0,78.8034,78.8519,78.6662,78.7308,97500.0
2015-05-18 10:30:00,97.58,97.68,97.47,97.58,76400.0,78.755,78.8357,78.6662,78.755,76400.0
2015-05-18 11:00:00,97.57,97.6,97.47,97.52,139000.0,78.7469,78.7712,78.6662,78.7066,139000.0
2015-05-18 11:30:00,97.51,97.72,97.5,97.54,93400.0,78.6985,78.868,78.6905,78.7227,93400.0
2015-05-18 12:00:00,97.56,97.88,97.55,97.85,58500.0,78.7389,78.9971,78.7308,78.9729,58500.0
2015-05-18 12:30:00,97.85,97.86,97.66,97.72,61700.0,78.9729,78.981,78.8196,78.868,61700.0
2015-05-18 13:00:00,97.75,97.82,97.54,97.56,63800.0,78.8922,78.9487,78.7227,78.7389,63800.0
2015-05-18 13:30:00,97.57,97.86,97.57,97.8,75900.0,78.7469,78.981,78.7469,78.9326,75900.0
2015-05-18 14:00:00,97.83,97.93,97.8,97.92,45000.0,78.9568,79.0375,78.9326,79.0294,45000.0
2015-05-18 14:30:00,97.93,97.97,97.82,97.94,64400.0,79.0375,79.0698,78.9487,79.0456,64400.0
2015-05-18 15:00:00,97.94,98.01,97.87,97.96,156900.0,79.0456,79.1021,78.9891,79.0617,156900.0
2015-05-18 15:30:00,97.97,98.17,97.88,97.95,291300.0,79.0698,79.2312,78.9971,79.0536,291300.0
2015-05-19 09:30:00,97.85,98.25,97.42,97.7,116000.0,78.9729,79.2958,78.6259,78.8519,116000.0
2015-05-19 10:00:00,97.7,97.8,97.53,97.59,69200.0,78.8519,78.9326,78.7147,78.7631,69200.0
2015-05-19 10:30:00,97.56,97.59,97.11,97.22,67900.0,78.7389,78.7631,78.3757,78.4645,67900.0
2015-05-19 11:00:00,97.22,97.33,97.1,97.18,58200.0,78.4645,78.5532,78.3676,78.4322,58200.0
2015-05-19 11:30:00,97.18,97.25,97.07,97.24,65600.0,78.4322,78.4887,78.3434,78.4806,65600.0
2015-05-19 12:00:00,97.23,97.24,97.13,97.17,42500.0,78.4725,78.4806,78.3918,78.4241,42500.0
2015-05-19 12:30:00,97.17,97.39,97.17,97.32,55900.0,78.4241,78.6017,78.4241,78.5452,55900.0
2015-05-19 13:00:00,97.3,97.57,97.26,97.56,42900.0,78.529,78.7469,78.4968,78.7389,42900.0
2015-05-19 13:30:00,97.54,97.66,97.51,97.55,59200.0,78.7227,78.8196,78.6985,78.7308,59200.0
2015-05-19 14:00:00,97.55,97.57,97.43,97.43,69400.0,78.7308,78.7469,78.634,78.634,69400.0
2015-05-19 14:30:00,97.43,97.43,97.2,97.41,59300.0,78.634,78.634,78.4483,78.6178,59300.0
2015-05-19 15:00:00,97.41,97.41,97.18,97.39,67200.0,78.6178,78.6178,78.4322,78.6017,67200.0
2015-05-19 15:30:00,97.4,97.46,97.21,97.28,211300.0,78.6097,78.6582,78.4564,78.5129,211300.0
2015-05-20 09:30:00,96.4,96.94,96.35,96.67,168100.0,77.8027,78.2385,77.7623,78.0206,168100.0
2015-05-20 10:00:00,96.66,96.8,96.26,96.42,86700.0,78.0125,78.1255,77.6897,77.8188,86700.0
2015-05-20 10:30:00,96.4,96.58,96.32,96.35,107300.0,77.8027,77.9479,77.7381,77.7623,107300.0
2015-05-20 11:00:00,96.34,96.35,95.9,95.91,110200.0,77.7542,77.7623,77.3991,77.4072,110200.0
2015-05-20 11:30:00,95.92,96.16,95.73,96.04,69800.0,77.4153,77.609,77.2619,77.5121,69800.0
2015-05-20 12:00:00,96.03,96.37,95.94,96.27,49500.0,77.504,77.7785,77.4314,77.6977,49500.0
2015-05-20 12:30:00,96.29,96.31,96.15,96.15,51400.0,77.7139,77.73,77.6009,77.6009,51400.0
2015-05-20 13:00:00,96.15,96.27,96.06,96.23,36000.0,77.6009,77.6977,77.5283,77.6655,36000.0
2015-05-20 13:30:00,96.23,96.29,96.1,96.28,61800.0,77.6655,77.7139,77.5605,77.7058,61800.0
2015-05-20 14:00:00,96.28,96.54,96.24,96.43,76000.0,77.7058,77.9157,77.6735,77.8269,76000.0
2015-05-20 14:30:00,96.42,96.46,96.04,96.18,96700.0,77.8188,77.8511,77.5121,77.6251,96700.0
2015-05-20 15:00:00,96.18,96.28,96.0,96.16,103800.0,77.6251,77.7058,77.4798,77.609,103800.0
2015-05-20 15:30:00,96.17,96.2,96.05,96.08,195300.0,77.617,77.6412,77.5202,77.5444,195300.0
2015-05-21 09:30:00,96.06,96.68,96.0,96.33,248000.0,77.5283,78.0286,77.4798,77.7462,248000.0
2015-05-21 10:00:00,96.29,97.33,96.25,97.31,213300.0,77.7139,78.5532,77.6816,78.5371,213300.0
2015-05-21 10:30:00,97.3,97.45,97.15,97.3,138200.0,78.529,78.6501,78.408,78.529,138200.0
2015-05-21 11:00:00,97.3,97.62,97.18,97.53,137400.0,78.529,78.7873,78.4322,78.7147,137400.0
2015-05-21 11:30:00,97.53,97.83,97.53,97.72,90600.0,78.7147,78.9568,78.7147,78.868,90600.0
2015-05-21 12:00:00,97.72,98.12,97.64,98.08,81400.0,78.868,79.1908,78.8034,79.1586,81400.0
2015-05-21 12:30:00,98.08,98.1,97.58,97.81,100700.0,79.1586,79.1747,78.755,78.9406,100700.0
2015-05-21 13:00:00,97.81,97.95,97.6,97.6,101000.0,78.9406,79.0536,78.7712,78.7712,101000.0
2015-05-21 13:30:00,97.6,97.63,97.18,97.2,93400.0,78.7712,78.7954,78.4322,78.4483,93400.0
2015-05-21 14:00:00,97.2,97.49,97.09,97.42,153200.0,78.4483,78.6824,78.3596,78.6259,153200.0
2015-05-21 14:30:00,97.42,97.5,97.09,97.26,152200.0,78.6259,78.6905,78.3596,78.4968,152200.0
2015-05-21 15:00:00,97.27,97.32,97.0,97.16,238400.0,78.5048,78.5452,78.2869,78.416,238400.0
2015-05-21 15:30:00,97.16,97.35,97.04,97.11,355100.0,78.416,78.5694,78.3192,78.3757,355100.0
2015-05-22 09:30:00,96.86,97.29,96.64,96.64,102900.0,78.1739,78.521,77.9964,77.9964,102900.0
2015-05-22 10:00:00,96.69,96.69,96.08,96.09,97000.0,78.0367,78.0367,77.5444,77.5525,97000.0
2015-05-22 10:30:00,96.08,96.49,95.88,96.46,191600.0,77.5444,77.8753,77.383,77.8511,191600.0
2015-05-22 11:00:00,96.47,96.48,95.94,95.95,105200.0,77.8592,77.8672,77.4314,77.4395,105200.0
2015-05-22 11:30:00,95.95,95.98,95.57,95.64,169000.0,77.4395,77.4637,77.1328,77.1893,169000.0
2015-05-22 12:00:00,95.64,95.73,95.6,95.72,121200.0,77.1893,77.2619,77.157,77.2538,121200.0
2015-05-22 12:30:00,95.72,95.96,95.61,95.61,98500.0,77.2538,77.4475,77.1651,77.1651,98500.0
2015-05-22 13:00:00,95.62,95.8,95.52,95.7,81700.0,77.1731,77.3184,77.0924,77.2377,81700.0
2015-05-22 13:30:00,95.69,95.76,95.59,95.67,80400.0,77.2296,77.2861,77.1489,77.2135,80400.0
2015-05-22 14:00:00,95.66,95.8,95.55,95.75,78200.0,77.2054,77.3184,77.1166,77.2781,78200.0
2015-05-22 14:30:00,95.77,95.8,95.6,95.74,76000.0,77.2942,77.3184,77.157,77.27,76000.0
2015-05-22 15:00:00,95.73,95.93,95.69,95.77,120200.0,77.2619,77.4233,77.2296,77.2942,120200.0
2015-05-22 15:30:00,95.78,95.82,95.51,95.56,341900.0,77.3023,77.3346,77.0844,77.1247,341900.0
2015-05-26 09:30:00,95.56,95.95,95.05,95.17,151600.0,77.1247,77.4395,76.7131,76.81,151600.0
2015-05-26 10:00:00,95.15,95.15,94.86,95.05,147200.0,76.7938,76.7938,76.5598,76.7131,147200.0
2015-05-26 10:30:00,95.04,95.23,94.71,94.71,93500.0,76.705,76.8584,76.4387,76.4387,93500.0
2015-05-26 11:00:00,94.74,94.89,94.6,94.72,86900.0,76.4629,76.584,76.3499,76.4468,86900.0
2015-05-26 11:30:00,94.72,94.84,94.35,94.43,106600.0,76.4468,76.5436,76.1481,76.2127,106600.0
2015-05-26 12:00:00,94.45,94.93,94.44,94.85,70700.0,76.2289,76.6163,76.2208,76.5517,70700.0
2015-05-26 12:30:00,94.86,94.93,94.77,94.83,50000.0,76.5598,76.6163,76.4871,76.5355,50000.0
2015-05-26 13:00:00,94.85,94.87,94.61,94.75,84800.0,76.5517,76.5678,76.358,76.471,84800.0
2015-05-26 13:30:00,94.75,94.81,94.4,94.43,61900.0,76.471,76.5194,76.1885,76.2127,61900.0
2015-05-26 14:00:00,94.44,94.66,94.41,94.52,145500.0,76.2208,76.3983,76.1966,76.2854,145500.0
2015-05-26 14:30:00,94.53,94.61,94.35,94.38,95200.0,76.2934,76.358,76.1481,76.1724,95200.0
2015-05-26 15:00:00,94.37,94.63,94.33,94.59,104200.0,76.1643,76.3741,76.132,76.3418,104200.0
2015-05-26 15:30:00,94.6,94.69,94.46,94.61,224900.0,76.3499,76.4226,76.2369,76.358,224900.0
2015-05-27 09:30:00,95.08,95.14,94.24,94.72,248000.0,76.7373,76.7857,76.0594,76.4468,248000.0
2015-05-27 10:00:00,94.67,94.8,94.44,94.44,75900.0,76.4064,76.5113,76.2208,76.2208,75900.0
2015-05-27 10:30:00,94.43,94.72,94.42,94.69,73200.0,76.2127,76.4468,76.2046,76.4226,73200.0
2015-05-27 11:00:00,94.7,94.73,94.5,94.69,62200.0,76.4306,76.4548,76.2692,76.4226,62200.0
2015-05-27 11:30:00,94.72,95.03,94.68,94.97,84700.0,76.4468,76.697,76.4145,76.6485,84700.0
2015-05-27 12:00:00,95.0,95.1,94.91,94.97,47300.0,76.6727,76.7535,76.6001,76.6485,47300.0
2015-05-27 12:30:00,94.97,94.98,94.88,94.88,32700.0,76.6485,76.6566,76.5759,76.5759,32700.0
2015-05-27 13:00:00,94.88,95.09,94.87,94.96,104700.0,76.5759,76.7454,76.5678,76.6405,104700.0
2015-05-27 13:30:00,94.97,95.18,94.97,95.16,52700.0,76.6485,76.818,76.6485,76.8019,52700.0
2015-05-27 14:00:00,95.19,95.23,95.07,95.14,80600.0,76.8261,76.8584,76.7292,76.7857,80600.0
2015-05-27 14:30:00,95.16,95.21,95.02,95.2,49700.0,76.8019,76.8422,76.6889,76.8342,49700.0
2015-05-27 15:00:00,95.21,95.22,94.87,94.89,107900.0,76.8422,76.8503,76.5678,76.584,107900.0
2015-05-27 15:30:00,94.88,95.03,94.75,94.85,281100.0,76.5759,76.697,76.471,76.5517,281100.0
2015-05-28 09:30:00,94.5,94.55,92.8,92.86,152400.0,76.2692,76.3096,74.8972,74.9456,152400.0
2015-05-28 10:00:00,92.85,93.59,92.85,93.41,124300.0,74.9375,75.5348,74.9375,75.3895,124300.0
2015-05-28 10:30:00,93.43,93.47,93.15,93.42,72200.0,75.4056,75.4379,75.1796,75.3976,72200.0
2015-05-28 11:00:00,93.45,93.69,93.38,93.65,113500.0,75.4218,75.6155,75.3653,75.5832,113500.0
2015-05-28 11:30:00,93.64,93.82,93.47,93.56,103700.0,75.5751,75.7204,75.4379,75.5106,103700.0
2015-05-28 12:00:00,93.55,93.55,93.31,93.45,67700.0,75.5025,75.5025,75.3088,75.4218,67700.0
2015-05-28 12:30:00,93.44,93.47,92.94,93.08,286900.0,75.4137,75.4379,75.0102,75.1232,286900.0
2015-05-28 13:00:00,93.06,93.24,93.03,93.19,75500.0,75.107,75.2523,75.0828,75.2119,75500.0
2015-05-28 13:30:00,93.22,93.61,93.2,93.59,67800.0,75.2361,75.5509,75.22,75.5348,67800.0
2015-05-28 14:00:00,93.6,93.97,93.6,93.88,114200.0,75.5428,75.8415,75.5428,75.7688,114200.0
2015-05-28 14:30:00,93.91,93.92,93.72,93.75,93100.0,75.793,75.8011,75.6397,75.6639,93100.0
2015-05-28 15:00:00,93.74,93.91,93.66,93.71,79700.0,75.6558,75.793,75.5913,75.6316,79700.0
2015-05-28 15:30:00,93.72,93.8,93.66,93.73,182200.0,75.6397,75.7043,75.5913,75.6478,182200.0
2015-05-29 09:30:00,93.48,93.51,92.27,92.51,210100.0,75.446,75.4702,74.4694,74.6631,210100.0
2015-05-29 10:00:00,92.51,92.73,92.34,92.39,107900.0,74.6631,74.8407,74.5259,74.5663,107900.0
2015-05-29 10:30:00,92.37,92.37,91.85,92.03,225800.0,74.5501,74.5501,74.1304,74.2757,225800.0
2015-05-29 11:00:00,92.03,92.19,91.86,91.98,104000.0,74.2757,74.4049,74.1385,74.2354,104000.0
2015-05-29 11:30:00,91.96,92.28,91.92,92.2,119300.0,74.2192,74.4775,74.1869,74.4129,119300.0
2015-05-29 12:00:00,92.21,92.4,92.17,92.26,81500.0,74.421,74.5743,74.3887,74.4613,81500.0
2015-05-29 12:30:00,92.25,92.44,92.23,92.24,80700.0,74.4533,74.6066,74.4371,74.4452,80700.0
2015-05-29 13:00:00,92.24,92.3,92.17,92.25,95700.0,74.4452,74.4936,74.3887,74.4533,95700.0
2015-05-29 13:30:00,92.26,92.29,92.07,92.07,106900.0,74.4613,74.4856,74.308,74.308,106900.0
2015-05-29 14:00:00,92.08,92.13,91.86,91.98,94900.0,74.3161,74.3564,74.1385,74.2354,94900.0
2015-05-29 14:30:00,91.98,92.35,91.98,92.35,186300.0,74.2354,74.534,74.2354,74.534,186300.0
2015-05-29 15:00:00,92.33,92.42,92.19,92.32,197900.0,74.5178,74.5905,74.4049,74.5098,197900.0
2015-05-29 15:30:00,92.33,92.39,92.0,92.0,363100.0,74.5178,74.5663,74.2515,74.2515,363100.0
2015-06-01 09:30:00,92.48,92.68,91.85,92.07,76676.0,74.6389,74.8003,74.1304,74.308,76676.0
2015-06-01 10:00:00,92.07,92.5,92.04,92.29,81938.0,74.308,74.655,74.2838,74.4856,81938.0
2015-06-01 10:30:00,92.29,92.35,91.99,92.26,86866.0,74.4856,74.534,74.2434,74.4613,86866.0
2015-06-01 11:00:00,92.3,92.38,92.06,92.08,135633.0,74.4936,74.5582,74.2999,74.3161,135633.0
2015-06-01 11:30:00,92.07,92.27,92.03,92.09,58823.0,74.308,74.4694,74.2757,74.3241,58823.0
2015-06-01 12:00:00,92.06,92.55,92.05,92.5,67670.0,74.2999,74.6954,74.2919,74.655,67670.0
2015-06-01 12:30:00,92.52,92.55,92.38,92.55,43650.0,74.6712,74.6954,74.5582,74.6954,43650.0
2015-06-01 13:00:00,92.56,92.66,92.51,92.66,41017.0,74.7035,74.7842,74.6631,74.7842,41017.0
2015-06-01 13:30:00,92.67,92.73,92.54,92.71,42934.0,74.7922,74.8407,74.6873,74.8245,42934.0
2015-06-01 14:00:00,92.7,92.97,92.68,92.92,60478.0,74.8165,75.0344,74.8003,74.994,60478.0
2015-06-01 14:30:00,92.9,92.98,92.81,92.98,78494.0,74.9779,75.0424,74.9052,75.0424,78494.0
2015-06-01 15:00:00,92.99,93.06,92.91,92.99,101626.0,75.0505,75.107,74.9859,75.0505,101626.0
2015-06-01 15:30:00,92.99,92.99,92.72,92.78,276996.0,75.0505,75.0505,74.8326,74.881,276996.0
2015-06-02 09:30:00,92.54,93.18,92.28,93.03,181862.0,74.6873,75.2039,74.4775,75.0828,181862.0
2015-06-02 10:00:00,93.05,93.53,92.93,93.51,120235.0,75.0989,75.4863,75.0021,75.4702,120235.0
2015-06-02 10:30:00,93.5,93.81,93.42,93.61,137318.0,75.4621,75.7123,75.3976,75.5509,137318.0
2015-06-02 11:00:00,93.59,93.71,93.31,93.35,99936.0,75.5348,75.6316,75.3088,75.3411,99936.0
2015-06-02 11:30:00,93.36,93.43,93.24,93.25,80283.0,75.3491,75.4056,75.2523,75.2604,80283.0
2015-06-02 12:00:00,93.24,93.58,93.24,93.45,64633.0,75.2523,75.5267,75.2523,75.4218,64633.0
2015-06-02 12:30:00,93.46,93.57,93.41,93.45,49536.0,75.4298,75.5186,75.3895,75.4218,49536.0
2015-06-02 13:00:00,93.46,93.49,93.26,93.32,57440.0,75.4298,75.4541,75.2684,75.3169,57440.0
2015-06-02 13:30:00,93.33,93.43,93.25,93.41,66636.0,75.3249,75.4056,75.2604,75.3895,66636.0
2015-06-02 14:00:00,93.42,93.42,93.2,93.28,80514.0,75.3976,75.3976,75.22,75.2846,80514.0
2015-06-02 14:30:00,93.28,93.3,92.94,93.15,65249.0,75.2846,75.3007,75.0102,75.1796,65249.0
2015-06-02 15:00:00,93.15,93.16,92.89,93.01,93794.0,75.1796,75.1877,74.9698,75.0667,93794.0
2015-06-02 15:30:00,93.0,93.0,92.69,92.71,307516.0,75.0586,75.0586,74.8084,74.8245,307516.0
2015-06-03 09:30:00,92.65,93.2,92.03,93.19,131700.0,74.7761,75.22,74.2757,75.2119,131700.0
2015-06-03 10:00:00,93.18,93.18,92.94,93.18,100662.0,75.2039,75.2039,75.0102,75.2039,100662.0
2015-06-03 10:30:00,93.18,93.57,92.95,93.53,134153.0,75.2039,75.5186,75.0182,75.4863,134153.0
2015-06-03 11:00:00,93.54,93.58,92.94,92.96,74236.0,75.4944,75.5267,75.0102,75.0263,74236.0
2015-06-03 11:30:00,92.95,93.05,92.62,92.71,86513.0,75.0182,75.0989,74.7519,74.8245,86513.0
2015-06-03 12:00:00,92.7,92.84,92.54,92.66,57176.0,74.8165,74.9295,74.6873,74.7842,57176.0
2015-06-03 12:30:00,92.64,92.79,92.55,92.78,66372.0,74.768,74.8891,74.6954,74.881,66372.0
2015-06-03 13:00:00,92.79,92.88,92.58,92.68,80548.0,74.8891,74.9617,74.7196,74.8003,80548.0
2015-06-03 13:30:00,92.68,92.75,92.57,92.59,55804.0,74.8003,74.8568,74.7115,74.7277,55804.0
2015-06-03 14:00:00,92.59,92.66,92.47,92.5,99814.0,74.7277,74.7842,74.6308,74.655,99814.0
2015-06-03 14:30:00,92.5,92.63,92.44,92.51,87266.0,74.655,74.76,74.6066,74.6631,87266.0
2015-06-03 15:00:00,92.51,92.68,92.49,92.56,103274.0,74.6631,74.8003,74.647,74.7035,103274.0
2015-06-03 15:30:00,92.58,92.7,92.47,92.51,217826.0,74.7196,74.8165,74.6308,74.6631,217826.0
2015-06-04 09:30:00,92.01,92.96,92.01,92.88,76453.0,74.2596,75.0263,74.2596,74.9617,76453.0
2015-06-04 10:00:00,92.95,93.06,92.6,92.62,74077.0,75.0182,75.107,74.7358,74.7519,74077.0
2015-06-04 10:30:00,92.62,92.84,92.44,92.66,70275.0,74.7519,74.9295,74.6066,74.7842,70275.0
2015-06-04 11:00:00,92.69,92.91,92.53,92.77,87722.0,74.8084,74.9859,74.6793,74.873,87722.0
2015-06-04 11:30:00,92.79,92.79,92.4,92.46,81163.0,74.8891,74.8891,74.5743,74.6228,81163.0
2015-06-04 12:00:00,92.44,92.55,92.32,92.37,106821.0,74.6066,74.6954,74.5098,74.5501,106821.0
2015-06-04 12:30:00,92.35,92.44,91.98,92.03,107038.0,74.534,74.6066,74.2354,74.2757,107038.0
2015-06-04 13:00:00,92.03,92.03,91.62,91.71,105031.0,74.2757,74.2757,73.9448,74.0175,105031.0
2015-06-04 13:30:00,91.7,91.8,91.59,91.75,118817.0,74.0094,74.0901,73.9206,74.0497,118817.0
2015-06-04 14:00:00,91.75,91.9,91.68,91.72,89103.0,74.0497,74.1708,73.9932,74.0255,89103.0
2015-06-04 14:30:00,91.73,92.2,91.59,92.13,363416.0,74.0336,74.4129,73.9206,74.3564,363416.0
2015-06-04 15:00:00,92.14,92.26,91.92,91.95,127559.0,74.3645,74.4613,74.1869,74.2112,127559.0
2015-06-04 15:30:00,91.95,91.98,91.81,91.97,382495.0,74.2112,74.2354,74.0982,74.2273,382495.0
2015-06-05 09:30:00,92.25,92.35,91.86,92.18,173614.0,74.4533,74.534,74.1385,74.3968,173614.0
2015-06-05 10:00:00,92.18,92.58,92.11,92.44,166785.0,74.3968,74.7196,74.3403,74.6066,166785.0
2015-06-05 10:30:00,92.47,92.63,92.19,92.27,133208.0,74.6308,74.76,74.4049,74.4694,133208.0
2015-06-05 11:00:00,92.27,92.42,92.25,92.32,90499.0,74.4694,74.5905,74.4533,74.5098,90499.0
2015-06-05 11:30:00,92.34,92.36,92.18,92.35,61528.0,74.5259,74.5421,74.3968,74.534,61528.0
2015-06-05 12:00:00,92.34,92.45,92.29,92.36,67892.0,74.5259,74.6147,74.4856,74.5421,67892.0
2015-06-05 12:30:00,92.35,92.53,92.27,92.51,70403.0,74.534,74.6793,74.4694,74.6631,70403.0
2015-06-05 13:00:00,92.49,92.61,92.41,92.6,52343.0,74.647,74.7438,74.5824,74.7358,52343.0
2015-06-05 13:30:00,92.6,92.63,92.51,92.56,62740.0,74.7358,74.76,74.6631,74.7035,62740.0
2015-06-05 14:00:00,92.57,92.62,92.49,92.57,73989.0,74.7115,74.7519,74.647,74.7115,73989.0
2015-06-05 14:30:00,92.57,92.69,92.49,92.62,63132.0,74.7115,74.8084,74.647,74.7519,63132.0
2015-06-05 15:00:00,92.64,92.74,92.57,92.61,129425.0,74.768,74.8487,74.7115,74.7438,129425.0
2015-06-05 15:30:00,92.59,92.7,92.47,92.53,200525.0,74.7277,74.8165,74.6308,74.6793,200525.0
2015-06-08 09:30:00,92.27,92.41,91.44,91.47,108007.0,74.4694,74.5824,73.7995,73.8238,108007.0
2015-06-08 10:00:00,91.48,91.54,91.3,91.43,80498.0,73.8318,73.8802,73.6865,73.7915,80498.0
2015-06-08 10:30:00,91.42,91.48,91.12,91.26,69865.0,73.7834,73.8318,73.5413,73.6543,69865.0
2015-06-08 11:00:00,91.22,91.34,91.12,91.15,84931.0,73.622,73.7188,73.5413,73.5655,84931.0
2015-06-08 11:30:00,91.12,91.27,91.07,91.16,68462.0,73.5413,73.6623,73.5009,73.5736,68462.0
2015-06-08 12:00:00,91.18,91.31,91.13,91.25,82795.0,73.5897,73.6946,73.5493,73.6462,82795.0
2015-06-08 12:30:00,91.25,91.3,91.09,91.23,45940.0,73.6462,73.6865,73.5171,73.6301,45940.0
2015-06-08 13:00:00,91.2,91.23,91.07,91.09,67950.0,73.6058,73.6301,73.5009,73.5171,67950.0
2015-06-08 13:30:00,91.11,91.17,90.98,91.11,61604.0,73.5332,73.5816,73.4283,73.5332,61604.0
2015-06-08 14:00:00,91.11,91.18,91.01,91.17,58807.0,73.5332,73.5897,73.4525,73.5816,58807.0
2015-06-08 14:30:00,91.17,91.54,91.17,91.52,118175.0,73.5816,73.8802,73.5816,73.8641,118175.0
2015-06-08 15:00:00,91.51,91.51,91.09,91.12,109907.0,73.856,73.856,73.5171,73.5413,109907.0
2015-06-08 15:30:00,91.12,91.24,91.0,91.09,258816.0,73.5413,73.6381,73.4444,73.5171,258816.0
2015-06-09 09:30:00,91.0,91.25,90.45,90.55,88655.0,73.4444,73.6462,73.0005,73.0812,88655.0
2015-06-09 10:00:00,90.53,90.9,90.43,90.59,69915.0,73.0651,73.3637,72.9844,73.1135,69915.0
2015-06-09 10:30:00,90.63,91.0,90.58,90.98,104981.0,73.1458,73.4444,73.1054,73.4283,104981.0
2015-06-09 11:00:00,90.99,91.02,90.74,90.84,68456.0,73.4364,73.4606,73.2346,73.3153,68456.0
2015-06-09 11:30:00,90.86,90.99,90.86,90.97,61432.0,73.3314,73.4364,73.3314,73.4202,61432.0
2015-06-09 12:00:00,90.96,90.97,90.68,90.71,33211.0,73.4121,73.4202,73.1862,73.2104,33211.0
2015-06-09 12:30:00,90.72,90.79,90.63,90.76,36413.0,73.2184,73.2749,73.1458,73.2507,36413.0
2015-06-09 13:00:00,90.76,91.0,90.76,90.89,104290.0,73.2507,73.4444,73.2507,73.3556,104290.0
2015-06-09 13:30:00,90.88,90.9,90.7,90.73,110805.0,73.3476,73.3637,73.2023,73.2265,110805.0
2015-06-09 14:00:00,90.74,90.8,90.52,90.67,70925.0,73.2346,73.283,73.057,73.1781,70925.0
2015-06-09 14:30:00,90.65,90.76,90.52,90.53,65455.0,73.1619,73.2507,73.057,73.0651,65455.0
2015-06-09 15:00:00,90.54,90.61,90.39,90.41,94507.0,73.0732,73.1297,72.9521,72.9682,94507.0
2015-06-09 15:30:00,90.43,90.61,90.39,90.45,282670.0,72.9844,73.1297,72.9521,73.0005,282670.0
2015-06-10 09:30:00,91.0,91.0,89.73,89.84,354254.0,73.4444,73.4444,72.4194,72.5082,354254.0
2015-06-10 10:00:00,89.83,90.52,89.83,90.37,186594.0,72.5001,73.057,72.5001,72.936,186594.0
2015-06-10 10:30:00,90.36,90.39,89.85,90.14,146447.0,72.9279,72.9521,72.5163,72.7503,146447.0
2015-06-10 11:00:00,90.12,90.54,90.07,90.25,158004.0,72.7342,73.0732,72.6938,72.8391,158004.0
2015-06-10 11:30:00,90.29,90.62,90.27,90.56,94566.0,72.8714,73.1377,72.8553,73.0893,94566.0
2015-06-10 12:00:00,90.56,90.65,90.45,90.59,84841.0,73.0893,73.1619,73.0005,73.1135,84841.0
2015-06-10 12:30:00,90.61,90.67,90.53,90.58,72917.0,73.1297,73.1781,73.0651,73.1054,72917.0
2015-06-10 13:00:00,90.57,90.6,90.44,90.55,68682.0,73.0974,73.1216,72.9925,73.0812,68682.0
2015-06-10 13:30:00,90.52,90.55,90.39,90.5,47895.0,73.057,73.0812,72.9521,73.0409,47895.0
2015-06-10 14:00:00,90.5,90.67,90.47,90.55,55350.0,73.0409,73.1781,73.0167,73.0812,55350.0
2015-06-10 14:30:00,90.56,90.71,90.45,90.71,112807.0,73.0893,73.2104,73.0005,73.2104,112807.0
2015-06-10 15:00:00,90.71,90.71,90.46,90.59,90931.0,73.2104,73.2104,73.0086,73.1135,90931.0
2015-06-10 15:30:00,90.59,90.7,90.48,90.53,218417.0,73.1135,73.2023,73.0247,73.0651,218417.0
2015-06-11 09:30:00,90.82,90.97,90.41,90.92,151830.0,73.2991,73.4202,72.9682,73.3799,151830.0
2015-06-11 10:00:00,90.92,91.67,90.9,91.52,144195.0,73.3799,73.9852,73.3637,73.8641,144195.0
2015-06-11 10:30:00,91.53,91.53,91.07,91.32,109569.0,73.8722,73.8722,73.5009,73.7027,109569.0
2015-06-11 11:00:00,91.32,91.66,91.26,91.53,113286.0,73.7027,73.9771,73.6543,73.8722,113286.0
2015-06-11 11:30:00,91.53,92.03,91.47,91.97,129387.0,73.8722,74.2757,73.8238,74.2273,129387.0
2015-06-11 12:00:00,91.99,92.26,91.86,92.07,253601.0,74.2434,74.4613,74.1385,74.308,253601.0
2015-06-11 12:30:00,92.1,92.25,91.95,92.01,119464.0,74.3322,74.4533,74.2112,74.2596,119464.0
2015-06-11 13:00:00,92.01,92.17,91.92,92.09,79644.0,74.2596,74.3887,74.1869,74.3241,79644.0
2015-06-11 13:30:00,92.06,92.14,91.95,91.96,103008.0,74.2999,74.3645,74.2112,74.2192,103008.0
2015-06-11 14:00:00,91.97,92.51,91.96,92.48,287782.0,74.2273,74.6631,74.2192,74.6389,287782.0
2015-06-11 14:30:00,92.47,92.63,92.27,92.29,189317.0,74.6308,74.76,74.4694,74.4856,189317.0
2015-06-11 15:00:00,92.28,92.79,92.25,92.7,373514.0,74.4775,74.8891,74.4533,74.8165,373514.0
2015-06-11 15:30:00,92.69,92.73,92.43,92.54,559836.0,74.8084,74.8407,74.5986,74.6873,559836.0
2015-06-12 09:30:00,91.89,92.84,91.52,92.68,161310.0,74.1627,74.9295,73.8641,74.8003,161310.0
2015-06-12 10:00:00,92.72,92.79,91.94,91.94,182785.0,74.8326,74.8891,74.2031,74.2031,182785.0
2015-06-12 10:30:00,91.95,91.96,91.63,91.66,112290.0,74.2112,74.2192,73.9529,73.9771,112290.0
2015-06-12 11:00:00,91.65,92.24,91.65,92.1,120547.0,73.969,74.4452,73.969,74.3322,120547.0
2015-06-12 11:30:00,92.09,92.09,91.64,91.79,97217.0,74.3241,74.3241,73.961,74.082,97217.0
2015-06-12 12:00:00,91.8,91.82,91.65,91.7,82982.0,74.0901,74.1062,73.969,74.0094,82982.0
2015-06-12 12:30:00,91.69,91.76,91.64,91.72,94039.0,74.0013,74.0578,73.961,74.0255,94039.0
2015-06-12 13:00:00,91.73,91.88,91.68,91.77,105066.0,74.0336,74.1547,73.9932,74.0659,105066.0
2015-06-12 13:30:00,91.77,91.83,91.45,91.55,74012.0,74.0659,74.1143,73.8076,73.8883,74012.0
2015-06-12 14:00:00,91.56,91.66,91.4,91.5,85589.0,73.8964,73.9771,73.7673,73.848,85589.0
2015-06-12 14:30:00,91.5,91.57,91.37,91.4,110825.0,73.848,73.9045,73.743,73.7673,110825.0
2015-06-12 15:00:00,91.4,91.77,91.38,91.75,116988.0,73.7673,74.0659,73.7511,74.0497,116988.0
2015-06-12 15:30:00,91.75,91.81,91.68,91.7,201578.0,74.0497,74.0982,73.9932,74.0094,201578.0
2015-06-15 09:30:00,91.24,91.67,90.89,91.67,88474.0,73.6381,73.9852,73.3556,73.9852,88474.0
2015-06-15 10:00:00,91.73,91.92,91.5,91.7,44503.0,74.0336,74.1869,73.848,74.0094,44503.0
2015-06-15 10:30:00,91.63,91.63,91.39,91.57,53392.0,73.9529,73.9529,73.7592,73.9045,53392.0
2015-06-15 11:00:00,91.58,91.8,91.47,91.5,65997.0,73.9125,74.0901,73.8238,73.848,65997.0
2015-06-15 11:30:00,91.51,91.65,91.49,91.53,52733.0,73.856,73.969,73.8399,73.8722,52733.0
2015-06-15 12:00:00,91.52,91.65,91.49,91.5,33338.0,73.8641,73.969,73.8399,73.848,33338.0
2015-06-15 12:30:00,91.51,91.64,91.49,91.54,30889.0,73.856,73.961,73.8399,73.8802,30889.0
2015-06-15 13:00:00,91.53,91.59,91.46,91.47,47158.0,73.8722,73.9206,73.8157,73.8238,47158.0
2015-06-15 13:30:00,91.45,91.69,91.45,91.47,89986.0,73.8076,74.0013,73.8076,73.8238,89986.0
2015-06-15 14:00:00,91.45,91.57,91.4,91.46,72431.0,73.8076,73.9045,73.7673,73.8157,72431.0
2015-06-15 14:30:00,91.45,91.51,91.23,91.25,102588.0,73.8076,73.856,73.6301,73.6462,102588.0
2015-06-15 15:00:00,91.24,91.33,91.22,91.33,124891.0,73.6381,73.7108,73.622,73.7108,124891.0
2015-06-15 15:30:00,91.32,91.46,91.28,91.38,281987.0,73.7027,73.8157,73.6704,73.7511,281987.0
2015-06-16 09:30:00,91.22,91.99,91.21,91.4,89333.0,73.622,74.2434,73.6139,73.7673,89333.0
2015-06-16 10:00:00,91.39,91.41,91.2,91.27,101193.0,73.7592,73.7753,73.6058,73.6623,101193.0
2015-06-16 10:30:00,91.28,91.45,91.17,91.38,87316.0,73.6704,73.8076,73.5816,73.7511,87316.0
2015-06-16 11:00:00,91.37,91.51,91.31,91.32,60700.0,73.743,73.856,73.6946,73.7027,60700.0
2015-06-16 11:30:00,91.31,91.37,91.24,91.31,42512.0,73.6946,73.743,73.6381,73.6946,42512.0
2015-06-16 12:00:00,91.33,91.36,91.23,91.27,28104.0,73.7108,73.735,73.6301,73.6623,28104.0
2015-06-16 12:30:00,91.26,91.37,91.26,91.31,35595.0,73.6543,73.743,73.6543,73.6946,35595.0
2015-06-16 13:00:00,91.31,91.39,91.29,91.36,54870.0,73.6946,73.7592,73.6785,73.735,54870.0
2015-06-16 13:30:00,91.38,91.4,91.28,91.33,32397.0,73.7511,73.7673,73.6704,73.7108,32397.0
2015-06-16 14:00:00,91.33,91.46,91.32,91.36,50044.0,73.7108,73.8157,73.7027,73.735,50044.0
2015-06-16 14:30:00,91.35,91.38,91.22,91.27,52767.0,73.7269,73.7511,73.622,73.6623,52767.0
2015-06-16 15:00:00,91.27,91.31,91.18,91.21,64282.0,73.6623,73.6946,73.5897,73.6139,64282.0
2015-06-16 15:30:00,91.2,91.37,91.17,91.37,214184.0,73.6058,73.743,73.5816,73.743,214184.0
2015-06-17 09:30:00,91.42,91.75,91.29,91.55,120470.0,73.7834,74.0497,73.6785,73.8883,120470.0
2015-06-17 10:00:00,91.53,91.63,91.45,91.54,50742.0,73.8722,73.9529,73.8076,73.8802,50742.0
2015-06-17 10:30:00,91.52,91.59,91.26,91.26,59168.0,73.8641,73.9206,73.6543,73.6543,59168.0
2015-06-17 11:00:00,91.27,91.44,91.25,91.32,75577.0,73.6623,73.7995,73.6462,73.7027,75577.0
2015-06-17 11:30:00,91.3,91.48,91.27,91.39,110321.0,73.6865,73.8318,73.6623,73.7592,110321.0
2015-06-17 12:00:00,91.38,91.52,91.31,91.52,91452.0,73.7511,73.8641,73.6946,73.8641,91452.0
2015-06-17 12:30:00,91.51,91.54,91.04,91.15,49585.0,73.856,73.8802,73.4767,73.5655,49585.0
2015-06-17 13:00:00,91.15,91.15,91.03,91.08,53424.0,73.5655,73.5655,73.4686,73.509,53424.0
2015-06-17 13:30:00,91.08,91.28,91.04,91.14,39234.0,73.509,73.6704,73.4767,73.5574,39234.0
2015-06-17 14:00:00,91.1,91.66,91.0,91.17,72913.0,73.5251,73.9771,73.4444,73.5816,72913.0
2015-06-17 14:30:00,91.14,91.76,91.13,91.65,72039.0,73.5574,74.0578,73.5493,73.969,72039.0
2015-06-17 15:00:00,91.67,91.83,91.53,91.78,92603.0,73.9852,74.1143,73.8722,74.0739,92603.0
2015-06-17 15:30:00,91.78,91.84,91.54,91.7,296800.0,74.0739,74.1224,73.8802,74.0094,296800.0
2015-06-18 09:30:00,91.95,93.04,91.83,92.71,125904.0,74.2112,75.0909,74.1143,74.8245,125904.0
2015-06-18 10:00:00,92.76,92.88,92.67,92.79,82066.0,74.8649,74.9617,74.7922,74.8891,82066.0
2015-06-18 10:30:00,92.8,92.92,92.59,92.68,39420.0,74.8972,74.994,74.7277,74.8003,39420.0
2015-06-18 11:00:00,92.68,93.0,92.68,92.89,57124.0,74.8003,75.0586,74.8003,74.9698,57124.0
2015-06-18 11:30:00,92.89,93.01,92.69,92.74,121063.0,74.9698,75.0667,74.8084,74.8487,121063.0
2015-06-18 12:00:00,92.74,93.02,92.72,92.98,73102.0,74.8487,75.0747,74.8326,75.0424,73102.0
2015-06-18 12:30:00,92.98,93.19,92.94,93.17,169255.0,75.0424,75.2119,75.0102,75.1958,169255.0
2015-06-18 13:00:00,93.18,93.22,93.09,93.2,150075.0,75.2039,75.2361,75.1312,75.22,150075.0
2015-06-18 13:30:00,93.2,93.24,93.16,93.19,67691.0,75.22,75.2523,75.1877,75.2119,67691.0
2015-06-18 14:00:00,93.18,93.2,93.04,93.09,104549.0,75.2039,75.22,75.0909,75.1312,104549.0
2015-06-18 14:30:00,93.08,93.14,92.85,92.89,131063.0,75.1232,75.1716,74.9375,74.9698,131063.0
2015-06-18 15:00:00,92.9,93.06,92.88,93.01,144905.0,74.9779,75.107,74.9617,75.0667,144905.0
2015-06-18 15:30:00,93.02,93.05,92.85,92.96,243167.0,75.0747,75.0989,74.9375,75.0263,243167.0
2015-06-19 09:30:00,92.67,93.08,92.51,93.03,416159.0,74.7922,75.1232,74.6631,75.0828,416159.0
2015-06-19 10:00:00,93.0,93.12,92.87,92.94,88301.0,75.0586,75.1554,74.9537,75.0102,88301.0
2015-06-19 10:30:00,92.92,93.06,92.89,92.99,64116.0,74.994,75.107,74.9698,75.0505,64116.0
2015-06-19 11:00:00,92.97,93.03,92.95,92.95,73706.0,75.0344,75.0828,75.0182,75.0182,73706.0
2015-06-19 11:30:00,92.97,92.98,92.8,92.82,56029.0,75.0344,75.0424,74.8972,74.9133,56029.0
2015-06-19 12:00:00,92.82,92.89,92.74,92.83,79204.0,74.9133,74.9698,74.8487,74.9214,79204.0
2015-06-19 12:30:00,92.83,92.91,92.82,92.85,46182.0,74.9214,74.9859,74.9133,74.9375,46182.0
2015-06-19 13:00:00,92.84,92.93,92.83,92.87,77920.0,74.9295,75.0021,74.9214,74.9537,77920.0
2015-06-19 13:30:00,92.85,92.87,92.79,92.79,103450.0,74.9375,74.9537,74.8891,74.8891,103450.0
2015-06-19 14:00:00,92.79,92.79,92.26,92.32,91344.0,74.8891,74.8891,74.4613,74.5098,91344.0
2015-06-19 14:30:00,92.32,92.35,92.11,92.23,93471.0,74.5098,74.534,74.3403,74.4371,93471.0
2015-06-19 15:00:00,92.23,92.23,92.07,92.18,79665.0,74.4371,74.4371,74.308,74.3968,79665.0
2015-06-19 15:30:00,92.18,92.51,92.16,92.32,366676.0,74.3968,74.6631,74.3806,74.5098,366676.0
2015-06-22 09:30:00,92.67,93.0,92.39,92.84,101634.0,74.7922,75.0586,74.5663,74.9295,101634.0
2015-06-22 10:00:00,92.82,93.09,92.73,92.87,79481.0,74.9133,75.1312,74.8407,74.9537,79481.0
2015-06-22 10:30:00,92.86,93.13,92.86,92.95,60055.0,74.9456,75.1635,74.9456,75.0182,60055.0
2015-06-22 11:00:00,92.94,93.3,92.9,93.22,68919.0,75.0102,75.3007,74.9779,75.2361,68919.0
2015-06-22 11:30:00,93.23,93.26,93.11,93.22,94653.0,75.2442,75.2684,75.1474,75.2361,94653.0
2015-06-22 12:00:00,93.21,93.25,92.95,92.96,169707.0,75.2281,75.2604,75.0182,75.0263,169707.0
2015-06-22 12:30:00,92.95,93.09,92.95,92.98,69638.0,75.0182,75.1312,75.0182,75.0424,69638.0
2015-06-22 13:00:00,92.97,92.98,92.86,92.94,84482.0,75.0344,75.0424,74.9456,75.0102,84482.0
2015-06-22 13:30:00,92.92,93.03,92.89,93.01,69565.0,74.994,75.0828,74.9698,75.0667,69565.0
2015-06-22 14:00:00,93.03,93.03,92.83,92.83,56301.0,75.0828,75.0828,74.9214,74.9214,56301.0
2015-06-22 14:30:00,92.82,92.92,92.79,92.86,99797.0,74.9133,74.994,74.8891,74.9456,99797.0
2015-06-22 15:00:00,92.85,92.98,92.81,92.82,86939.0,74.9375,75.0424,74.9052,74.9133,86939.0
2015-06-22 15:30:00,92.82,92.89,92.7,92.84,268724.0,74.9133,74.9698,74.8165,74.9295,268724.0
2015-06-23 09:30:00,92.72,93.09,92.61,92.9,103368.0,74.8326,75.1312,74.7438,74.9779,103368.0
2015-06-23 10:00:00,92.9,93.05,92.64,92.68,115725.0,74.9779,75.0989,74.768,74.8003,115725.0
2015-06-23 10:30:00,92.69,92.79,92.62,92.65,69066.0,74.8084,74.8891,74.7519,74.7761,69066.0
2015-06-23 11:00:00,92.63,92.72,92.6,92.66,89046.0,74.76,74.8326,74.7358,74.7842,89046.0
2015-06-23 11:30:00,92.66,92.73,92.53,92.7,83054.0,74.7842,74.8407,74.6793,74.8165,83054.0
2015-06-23 12:00:00,92.71,92.75,92.55,92.69,61403.0,74.8245,74.8568,74.6954,74.8084,61403.0
2015-06-23 12:30:00,92.68,92.75,92.5,92.53,98065.0,74.8003,74.8568,74.655,74.6793,98065.0
2015-06-23 13:00:00,92.52,92.66,92.42,92.52,64746.0,74.6712,74.7842,74.5905,74.6712,64746.0
2015-06-23 13:30:00,92.52,92.68,92.51,92.56,57942.0,74.6712,74.8003,74.6631,74.7035,57942.0
2015-06-23 14:00:00,92.56,92.64,92.54,92.55,81921.0,74.7035,74.768,74.6873,74.6954,81921.0
2015-06-23 14:30:00,92.55,92.68,92.48,92.66,99954.0,74.6954,74.8003,74.6389,74.7842,99954.0
2015-06-23 15:00:00,92.65,92.74,92.6,92.62,118301.0,74.7761,74.8487,74.7358,74.7519,118301.0
2015-06-23 15:30:00,92.63,92.63,92.25,92.31,247520.0,74.76,74.76,74.4533,74.5017,247520.0
2015-06-24 09:30:00,91.96,92.32,91.76,91.95,162134.0,74.2192,74.5098,74.0578,74.2112,162134.0
2015-06-24 10:00:00,91.97,92.05,91.76,91.84,155240.0,74.2273,74.2919,74.0578,74.1224,155240.0
2015-06-24 10:30:00,91.84,91.91,91.64,91.66,163903.0,74.1224,74.1789,73.961,73.9771,163903.0
2015-06-24 11:00:00,91.64,91.64,91.36,91.38,126379.0,73.961,73.961,73.735,73.7511,126379.0
2015-06-24 11:30:00,91.37,91.37,91.06,91.1,60604.0,73.743,73.743,73.4928,73.5251,60604.0
2015-06-24 12:00:00,91.08,91.12,90.84,90.85,64500.0,73.509,73.5413,73.3153,73.3234,64500.0
2015-06-24 12:30:00,90.85,90.85,90.52,90.55,99116.0,73.3234,73.3234,73.057,73.0812,99116.0
2015-06-24 13:00:00,90.54,90.57,90.25,90.31,99480.0,73.0732,73.0974,72.8391,72.8875,99480.0
2015-06-24 13:30:00,90.3,90.41,90.13,90.2,74341.0,72.8795,72.9682,72.7423,72.7988,74341.0
2015-06-24 14:00:00,90.2,90.31,90.13,90.23,73600.0,72.7988,72.8875,72.7423,72.823,73600.0
2015-06-24 14:30:00,90.22,90.38,90.16,90.37,130099.0,72.8149,72.944,72.7665,72.936,130099.0
2015-06-24 15:00:00,90.39,90.39,90.16,90.21,128685.0,72.9521,72.9521,72.7665,72.8068,128685.0
2015-06-24 15:30:00,90.21,90.22,89.99,90.05,398606.0,72.8068,72.8149,72.6293,72.6777,398606.0
2015-06-25 09:30:00,90.33,90.63,89.37,89.48,179302.0,72.9037,73.1458,72.1289,72.2177,179302.0
2015-06-25 10:00:00,89.49,89.51,89.2,89.32,138958.0,72.2257,72.2419,71.9917,72.0885,138958.0
2015-06-25 10:30:00,89.31,89.62,89.27,89.57,130517.0,72.0805,72.3307,72.0482,72.2903,130517.0
2015-06-25 11:00:00,89.58,89.8,89.58,89.72,84986.0,72.2984,72.4759,72.2984,72.4114,84986.0
2015-06-25 11:30:00,89.7,89.8,89.59,89.71,57105.0,72.3952,72.4759,72.3064,72.4033,57105.0
2015-06-25 12:00:00,89.72,89.76,89.57,89.73,55049.0,72.4114,72.4436,72.2903,72.4194,55049.0
2015-06-25 12:30:00,89.73,89.81,89.67,89.73,52000.0,72.4194,72.484,72.371,72.4194,52000.0
2015-06-25 13:00:00,89.72,89.72,89.53,89.54,40627.0,72.4114,72.4114,72.258,72.2661,40627.0
2015-06-25 13:30:00,89.53,89.61,89.45,89.54,46646.0,72.258,72.3226,72.1934,72.2661,46646.0
2015-06-25 14:00:00,89.53,89.56,89.13,89.15,62467.0,72.258,72.2822,71.9352,71.9513,62467.0
2015-06-25 14:30:00,89.14,89.22,89.02,89.08,105180.0,71.9433,72.0078,71.8464,71.8948,105180.0
2015-06-25 15:00:00,89.09,89.22,89.07,89.16,128164.0,71.9029,72.0078,71.8868,71.9594,128164.0
2015-06-25 15:30:00,89.16,89.2,88.74,88.77,459753.0,71.9594,71.9917,71.6204,71.6446,459753.0
2015-06-26 09:30:00,89.09,89.19,88.51,89.0,173102.0,71.9029,71.9836,71.4348,71.8303,173102.0
2015-06-26 10:00:00,88.93,89.55,88.93,89.54,145064.0,71.7738,72.2742,71.7738,72.2661,145064.0
2015-06-26 10:30:00,89.55,89.63,89.27,89.35,111937.0,72.2742,72.3387,72.0482,72.1127,111937.0
2015-06-26 11:00:00,89.33,89.54,89.3,89.38,92466.0,72.0966,72.2661,72.0724,72.137,92466.0
2015-06-26 11:30:00,89.39,89.47,89.23,89.25,44958.0,72.145,72.2096,72.0159,72.032,44958.0
2015-06-26 12:00:00,89.23,89.35,89.22,89.27,49929.0,72.0159,72.1127,72.0078,72.0482,49929.0
2015-06-26 12:30:00,89.26,89.32,89.04,89.11,124798.0,72.0401,72.0885,71.8625,71.919,124798.0
2015-06-26 13:00:00,89.1,89.21,88.99,89.16,58945.0,71.911,71.9997,71.8222,71.9594,58945.0
2015-06-26 13:30:00,89.17,89.38,89.13,89.32,45340.0,71.9675,72.137,71.9352,72.0885,45340.0
2015-06-26 14:00:00,89.32,89.33,89.08,89.2,68444.0,72.0885,72.0966,71.8948,71.9917,68444.0
2015-06-26 14:30:00,89.18,89.19,89.0,89.09,78166.0,71.9755,71.9836,71.8303,71.9029,78166.0
2015-06-26 15:00:00,89.08,89.24,89.04,89.14,96188.0,71.8948,72.024,71.8625,71.9433,96188.0
2015-06-26 15:30:00,89.15,89.16,88.71,88.84,632653.0,71.9513,71.9594,71.5962,71.7011,632653.0
2015-06-29 09:30:00,88.2,88.67,88.0,88.42,144524.0,71.1846,71.5639,71.0232,71.3622,144524.0
2015-06-29 10:00:00,88.44,88.65,88.11,88.15,76751.0,71.3783,71.5478,71.112,71.1442,76751.0
2015-06-29 10:30:00,88.13,88.6,88.13,88.31,90898.0,71.1281,71.5074,71.1281,71.2734,90898.0
2015-06-29 11:00:00,88.34,88.34,88.0,88.07,68319.0,71.2976,71.2976,71.0232,71.0797,68319.0
2015-06-29 11:30:00,88.1,88.16,87.97,88.15,65195.0,71.1039,71.1523,70.999,71.1442,65195.0
2015-06-29 12:00:00,88.14,88.16,87.81,87.87,57067.0,71.1362,71.1523,70.8698,70.9183,57067.0
2015-06-29 12:30:00,87.84,87.92,87.64,87.71,59788.0,70.894,70.9586,70.7326,70.7891,59788.0
2015-06-29 13:00:00,87.71,87.72,87.53,87.57,62476.0,70.7891,70.7972,70.6439,70.6761,62476.0
2015-06-29 13:30:00,87.57,87.61,87.45,87.49,79539.0,70.6761,70.7084,70.5793,70.6116,79539.0
2015-06-29 14:00:00,87.49,87.54,87.14,87.2,107425.0,70.6116,70.6519,70.3291,70.3775,107425.0
2015-06-29 14:30:00,87.18,87.38,87.08,87.2,87540.0,70.3614,70.5228,70.2807,70.3775,87540.0
2015-06-29 15:00:00,87.19,87.34,87.11,87.11,132540.0,70.3694,70.4905,70.3049,70.3049,132540.0
2015-06-29 15:30:00,87.11,87.27,86.94,86.99,346505.0,70.3049,70.434,70.1677,70.208,346505.0
2015-06-30 09:30:00,87.37,87.89,86.74,87.02,177241.0,70.5147,70.9344,70.0063,70.2322,177241.0
2015-06-30 10:00:00,87.01,87.14,86.91,87.12,70678.0,70.2242,70.3291,70.1435,70.3129,70678.0
2015-06-30 10:30:00,87.11,87.17,86.89,87.11,95379.0,70.3049,70.3533,70.1273,70.3049,95379.0
2015-06-30 11:00:00,87.12,87.23,86.88,86.88,71289.0,70.3129,70.4017,70.1192,70.1192,71289.0
2015-06-30 11:30:00,86.89,87.13,86.85,86.89,87536.0,70.1273,70.321,70.095,70.1273,87536.0
2015-06-30 12:00:00,86.88,87.15,86.81,86.85,94011.0,70.1192,70.3372,70.0628,70.095,94011.0
2015-06-30 12:30:00,86.86,86.99,86.79,86.94,71831.0,70.1031,70.208,70.0466,70.1677,71831.0
2015-06-30 13:00:00,86.95,87.12,86.85,87.08,67201.0,70.1757,70.3129,70.095,70.2807,67201.0
2015-06-30 13:30:00,87.07,87.47,87.02,87.35,84588.0,70.2726,70.5954,70.2322,70.4986,84588.0
2015-06-30 14:00:00,87.35,87.66,87.29,87.49,68950.0,70.4986,70.7488,70.4502,70.6116,68950.0
2015-06-30 14:30:00,87.48,87.51,87.22,87.25,118382.0,70.6035,70.6277,70.3937,70.4179,118382.0
2015-06-30 15:00:00,87.24,87.37,87.06,87.14,271881.0,70.4098,70.5147,70.2645,70.3291,271881.0
2015-06-30 15:30:00,87.12,87.56,87.11,87.43,551201.0,70.3129,70.6681,70.3049,70.5631,551201.0
2015-07-01 09:30:00,87.88,88.13,87.63,87.99,120057.0,70.9263,71.1281,70.7246,71.0151,120057.0
2015-07-01 10:00:00,87.99,88.03,87.88,87.98,136699.0,71.0151,71.0474,70.9263,71.007,136699.0
2015-07-01 10:30:00,88.0,88.02,87.67,87.74,139790.0,71.0232,71.0393,70.7568,70.8133,139790.0
2015-07-01 11:00:00,87.76,87.82,87.7,87.79,97016.0,70.8295,70.8779,70.7811,70.8537,97016.0
2015-07-01 11:30:00,87.8,87.85,87.7,87.72,104474.0,70.8618,70.9021,70.7811,70.7972,104474.0
2015-07-01 12:00:00,87.7,87.8,87.68,87.8,88187.0,70.7811,70.8618,70.7649,70.8618,88187.0
2015-07-01 12:30:00,87.79,87.84,87.72,87.75,82448.0,70.8537,70.894,70.7972,70.8214,82448.0
2015-07-01 13:00:00,87.75,87.9,87.74,87.82,72201.0,70.8214,70.9425,70.8133,70.8779,72201.0
2015-07-01 13:30:00,87.82,87.97,87.8,87.81,85113.0,70.8779,70.999,70.8618,70.8698,85113.0
2015-07-01 14:00:00,87.8,87.89,87.74,87.78,119443.0,70.8618,70.9344,70.8133,70.8456,119443.0
2015-07-01 14:30:00,87.78,88.0,87.78,87.87,120024.0,70.8456,71.0232,70.8456,70.9183,120024.0
2015-07-01 15:00:00,87.87,87.98,87.85,87.96,233277.0,70.9183,71.007,70.9021,70.9909,233277.0
2015-07-01 15:30:00,87.97,88.12,87.82,88.1,522949.0,70.999,71.12,70.8779,71.1039,522949.0
2015-07-02 09:30:00,88.31,88.65,88.11,88.33,190673.0,71.2734,71.5478,71.112,71.2895,190673.0
2015-07-02 10:00:00,88.33,88.35,88.17,88.2,111937.0,71.2895,71.3057,71.1604,71.1846,111937.0
2015-07-02 10:30:00,88.2,88.31,88.17,88.25,106722.0,71.1846,71.2734,71.1604,71.2249,106722.0
2015-07-02 11:00:00,88.24,88.25,88.0,88.06,120563.0,71.2169,71.2249,71.0232,71.0716,120563.0
2015-07-02 11:30:00,88.06,88.22,88.06,88.12,81845.0,71.0716,71.2007,71.0716,71.12,81845.0
2015-07-02 12:00:00,88.13,88.27,88.05,88.11,97417.0,71.1281,71.2411,71.0635,71.112,97417.0
2015-07-02 12:30:00,88.09,88.21,88.09,88.16,95860.0,71.0958,71.1927,71.0958,71.1523,95860.0
2015-07-02 13:00:00,88.15,88.17,88.04,88.12,106514.0,71.1442,71.1604,71.0555,71.12,106514.0
2015-07-02 13:30:00,88.13,88.18,87.95,87.95,68293.0,71.1281,71.1685,70.9828,70.9828,68293.0
2015-07-02 14:00:00,87.94,87.94,87.78,87.79,86705.0,70.9748,70.9748,70.8456,70.8537,86705.0
2015-07-02 14:30:00,87.8,88.0,87.71,87.88,307024.0,70.8618,71.0232,70.7891,70.9263,307024.0
2015-07-02 15:00:00,87.88,87.97,87.79,87.9,144447.0,70.9263,70.999,70.8537,70.9425,144447.0
2015-07-02 15:30:00,87.9,87.91,87.72,87.83,323444.0,70.9425,70.9505,70.7972,70.886,323444.0
2015-07-06 09:30:00,87.23,87.78,87.0,87.61,100857.0,70.4017,70.8456,70.2161,70.7084,100857.0
2015-07-06 10:00:00,87.59,87.75,87.38,87.66,75970.0,70.6923,70.8214,70.5228,70.7488,75970.0
2015-07-06 10:30:00,87.69,87.98,87.62,87.68,79122.0,70.773,71.007,70.7165,70.7649,79122.0
2015-07-06 11:00:00,87.69,87.72,87.15,87.34,80008.0,70.773,70.7972,70.3372,70.4905,80008.0
2015-07-06 11:30:00,87.37,87.46,87.23,87.3,39860.0,70.5147,70.5874,70.4017,70.4582,39860.0
2015-07-06 12:00:00,87.29,87.45,87.25,87.41,46980.0,70.4502,70.5793,70.4179,70.547,46980.0
2015-07-06 12:30:00,87.4,87.43,87.1,87.15,56840.0,70.5389,70.5631,70.2968,70.3372,56840.0
2015-07-06 13:00:00,87.16,87.2,86.83,86.86,71307.0,70.3452,70.3775,70.0789,70.1031,71307.0
2015-07-06 13:30:00,86.86,86.86,86.53,86.54,99915.0,70.1031,70.1031,69.8368,69.8448,99915.0
2015-07-06 14:00:00,86.54,86.78,86.44,86.63,68608.0,69.8448,70.0385,69.7641,69.9175,68608.0
2015-07-06 14:30:00,86.62,86.69,86.45,86.63,91898.0,69.9094,69.9659,69.7722,69.9175,91898.0
2015-07-06 15:00:00,86.62,86.92,86.57,86.89,97281.0,69.9094,70.1515,69.8691,70.1273,97281.0
2015-07-06 15:30:00,86.9,87.05,86.85,86.95,246214.0,70.1354,70.2565,70.095,70.1757,246214.0
2015-07-07 09:30:00,86.9,87.18,86.32,86.64,114033.0,70.1354,70.3614,69.6673,69.9255,114033.0
2015-07-07 10:00:00,86.63,86.68,86.23,86.26,98581.0,69.9175,69.9578,69.5946,69.6189,98581.0
2015-07-07 10:30:00,86.27,86.5,86.12,86.43,78850.0,69.6269,69.8126,69.5059,69.7561,78850.0
2015-07-07 11:00:00,86.43,86.8,86.29,86.53,68486.0,69.7561,70.0547,69.6431,69.8368,68486.0
2015-07-07 11:30:00,86.48,87.14,86.41,87.09,81883.0,69.7964,70.3291,69.7399,70.2887,81883.0
2015-07-07 12:00:00,87.09,87.31,87.02,87.29,113704.0,70.2887,70.4663,70.2322,70.4502,113704.0
2015-07-07 12:30:00,87.29,87.89,87.25,87.71,91622.0,70.4502,70.9344,70.4179,70.7891,91622.0
2015-07-07 13:00:00,87.69,87.79,87.37,87.72,72001.0,70.773,70.8537,70.5147,70.7972,72001.0
2015-07-07 13:30:00,87.74,87.87,87.6,87.63,97059.0,70.8133,70.9183,70.7003,70.7246,97059.0
2015-07-07 14:00:00,87.65,87.7,87.48,87.51,88422.0,70.7407,70.7811,70.6035,70.6277,88422.0
2015-07-07 14:30:00,87.51,88.15,87.5,88.08,95244.0,70.6277,71.1442,70.6196,71.0877,95244.0
2015-07-07 15:00:00,88.09,88.13,87.82,88.08,127578.0,71.0958,71.1281,70.8779,71.0877,127578.0
2015-07-07 15:30:00,88.08,88.21,87.82,87.83,548149.0,71.0877,71.1927,70.8779,70.886,548149.0
2015-07-08 09:30:00,86.97,87.49,86.86,87.04,83177.0,70.1919,70.6116,70.1031,70.2484,83177.0
2015-07-08 10:00:00,87.03,87.07,86.58,86.64,87716.0,70.2403,70.2726,69.8771,69.9255,87716.0
2015-07-08 10:30:00,86.62,86.65,86.32,86.36,161607.0,69.9094,69.9336,69.6673,69.6996,161607.0
2015-07-08 11:00:00,86.35,86.38,85.96,86.01,112592.0,69.6915,69.7157,69.3767,69.4171,112592.0
2015-07-08 11:30:00,86.01,86.24,85.71,85.77,57258.0,69.4171,69.6027,69.175,69.2234,57258.0
2015-07-08 12:00:00,85.77,85.97,85.74,85.8,50859.0,69.2234,69.3848,69.1992,69.2476,50859.0
2015-07-08 12:30:00,85.8,85.88,85.61,85.87,89187.0,69.2476,69.3122,69.0943,69.3041,89187.0
2015-07-08 13:00:00,85.88,85.9,85.61,85.69,64660.0,69.3122,69.3283,69.0943,69.1588,64660.0
2015-07-08 13:30:00,85.71,85.79,85.51,85.72,58161.0,69.175,69.2395,69.0135,69.183,58161.0
2015-07-08 14:00:00,85.73,85.74,85.51,85.54,119551.0,69.1911,69.1992,69.0135,69.0378,119551.0
2015-07-08 14:30:00,85.53,85.58,85.17,85.33,110772.0,69.0297,69.07,68.7391,68.8683,110772.0
2015-07-08 15:00:00,85.32,85.69,85.32,85.41,186966.0,68.8602,69.1588,68.8602,68.9328,186966.0
2015-07-08 15:30:00,85.41,85.65,85.39,85.39,327270.0,68.9328,69.1265,68.9167,68.9167,327270.0
2015-07-09 09:30:00,86.24,86.81,85.79,85.88,230309.0,69.6027,70.0628,69.2395,69.3122,230309.0
2015-07-09 10:00:00,85.87,86.28,85.86,85.93,164258.0,69.3041,69.635,69.296,69.3525,164258.0
2015-07-09 10:30:00,85.89,86.13,85.86,86.12,116352.0,69.3202,69.5139,69.296,69.5059,116352.0
2015-07-09 11:00:00,86.11,86.31,85.98,85.98,160753.0,69.4978,69.6592,69.3929,69.3929,160753.0
2015-07-09 11:30:00,85.98,86.09,85.92,85.92,78934.0,69.3929,69.4817,69.3444,69.3444,78934.0
2015-07-09 12:00:00,85.92,86.06,85.91,86.03,75164.0,69.3444,69.4574,69.3364,69.4332,75164.0
2015-07-09 12:30:00,86.03,86.15,85.95,86.04,67987.0,69.4332,69.5301,69.3687,69.4413,67987.0
2015-07-09 13:00:00,86.05,86.06,85.8,85.92,53271.0,69.4494,69.4574,69.2476,69.3444,53271.0
2015-07-09 13:30:00,85.9,86.04,85.9,86.04,45333.0,69.3283,69.4413,69.3283,69.4413,45333.0
2015-07-09 14:00:00,86.03,86.03,85.76,85.86,67281.0,69.4332,69.4332,69.2153,69.296,67281.0
2015-07-09 14:30:00,85.85,85.98,85.7,85.94,99695.0,69.288,69.3929,69.1669,69.3606,99695.0
2015-07-09 15:00:00,85.92,85.93,85.74,85.77,161065.0,69.3444,69.3525,69.1992,69.2234,161065.0
2015-07-09 15:30:00,85.75,85.9,85.61,85.63,233605.0,69.2072,69.3283,69.0943,69.1104,233605.0
2015-07-10 09:30:00,86.58,86.69,85.91,85.92,122655.0,69.8771,69.9659,69.3364,69.3444,122655.0
2015-07-10 10:00:00,85.94,86.36,85.94,86.24,106693.0,69.3606,69.6996,69.3606,69.6027,106693.0
2015-07-10 10:30:00,86.26,86.3,86.02,86.09,86383.0,69.6189,69.6511,69.4252,69.4817,86383.0
2015-07-10 11:00:00,86.09,86.24,86.07,86.15,125531.0,69.4817,69.6027,69.4655,69.5301,125531.0
2015-07-10 11:30:00,86.15,86.34,86.12,86.23,132812.0,69.5301,69.6834,69.5059,69.5946,132812.0
2015-07-10 12:00:00,86.24,86.25,86.1,86.14,67190.0,69.6027,69.6108,69.4897,69.522,67190.0
2015-07-10 12:30:00,86.15,86.2,86.0,86.14,42970.0,69.5301,69.5704,69.409,69.522,42970.0
2015-07-10 13:00:00,86.14,86.15,86.0,86.12,54340.0,69.522,69.5301,69.409,69.5059,54340.0
2015-07-10 13:30:00,86.13,86.21,86.02,86.12,43426.0,69.5139,69.5785,69.4252,69.5059,43426.0
2015-07-10 14:00:00,86.1,86.3,86.1,86.21,104422.0,69.4897,69.6511,69.4897,69.5785,104422.0
2015-07-10 14:30:00,86.23,86.36,86.18,86.32,86029.0,69.5946,69.6996,69.5543,69.6673,86029.0
2015-07-10 15:00:00,86.31,86.5,86.26,86.42,200671.0,69.6592,69.8126,69.6189,69.748,200671.0
2015-07-10 15:30:00,86.42,86.54,86.35,86.35,197470.0,69.748,69.8448,69.6915,69.6915,197470.0
2015-07-13 09:30:00,86.95,86.98,86.17,86.52,92242.0,70.1757,70.2,69.5462,69.8287,92242.0
2015-07-13 10:00:00,86.55,86.76,86.47,86.65,96709.0,69.8529,70.0224,69.7883,69.9336,96709.0
2015-07-13 10:30:00,86.66,86.99,86.63,86.92,141719.0,69.9417,70.208,69.9175,70.1515,141719.0
2015-07-13 11:00:00,86.91,87.06,86.87,87.04,97014.0,70.1435,70.2645,70.1112,70.2484,97014.0
2015-07-13 11:30:00,87.03,87.21,86.9,86.97,128572.0,70.2403,70.3856,70.1354,70.1919,128572.0
2015-07-13 12:00:00,86.97,86.98,86.71,86.86,291249.0,70.1919,70.2,69.982,70.1031,291249.0
2015-07-13 12:30:00,86.88,86.89,86.57,86.63,133537.0,70.1192,70.1273,69.8691,69.9175,133537.0
2015-07-13 13:00:00,86.62,86.64,86.29,86.33,86546.0,69.9094,69.9255,69.6431,69.6754,86546.0
2015-07-13 13:30:00,86.34,86.52,86.29,86.49,40643.0,69.6834,69.8287,69.6431,69.8045,40643.0
2015-07-13 14:00:00,86.49,86.57,86.39,86.39,57483.0,69.8045,69.8691,69.7238,69.7238,57483.0
2015-07-13 14:30:00,86.4,86.44,86.22,86.38,82743.0,69.7318,69.7641,69.5866,69.7157,82743.0
2015-07-13 15:00:00,86.36,86.59,86.36,86.57,98856.0,69.6996,69.8852,69.6996,69.8691,98856.0
2015-07-13 15:30:00,86.57,86.61,86.47,86.47,194642.0,69.8691,69.9013,69.7883,69.7883,194642.0
2015-07-14 09:30:00,86.27,86.63,85.81,85.97,95690.0,69.6269,69.9175,69.2557,69.3848,95690.0
2015-07-14 10:00:00,85.97,86.21,85.81,86.21,659334.0,69.3848,69.5785,69.2557,69.5785,659334.0
2015-07-14 10:30:00,86.22,86.63,86.19,86.6,213073.0,69.5866,69.9175,69.5624,69.8933,213073.0
2015-07-14 11:00:00,86.59,86.98,86.54,86.91,347941.0,69.8852,70.2,69.8448,70.1435,347941.0
2015-07-14 11:30:00,86.9,87.17,86.9,87.1,305462.0,70.1354,70.3533,70.1354,70.2968,305462.0
2015-07-14 12:00:00,87.11,87.16,87.03,87.12,61560.0,70.3049,70.3452,70.2403,70.3129,61560.0
2015-07-14 12:30:00,87.11,87.11,86.73,86.91,102444.0,70.3049,70.3049,69.9982,70.1435,102444.0
2015-07-14 13:00:00,86.9,87.09,86.89,86.99,114478.0,70.1354,70.2887,70.1273,70.208,114478.0
2015-07-14 13:30:00,86.98,87.03,86.94,86.99,107637.0,70.2,70.2403,70.1677,70.208,107637.0
2015-07-14 14:00:00,86.99,86.99,86.67,86.78,108720.0,70.208,70.208,69.9498,70.0385,108720.0
2015-07-14 14:30:00,86.79,86.84,86.65,86.65,101744.0,70.0466,70.087,69.9336,69.9336,101744.0
2015-07-14 15:00:00,86.66,86.78,86.65,86.72,168458.0,69.9417,70.0385,69.9336,69.9901,168458.0
2015-07-14 15:30:00,86.71,86.77,86.67,86.7,328968.0,69.982,70.0305,69.9498,69.974,328968.0
2015-07-15 09:30:00,87.12,87.86,86.95,87.42,366311.0,70.3129,70.9102,70.1757,70.5551,366311.0
2015-07-15 10:00:00,87.38,87.87,87.06,87.68,311501.0,70.5228,70.9183,70.2645,70.7649,311501.0
2015-07-15 10:30:00,87.67,87.98,87.54,87.8,156931.0,70.7568,71.007,70.6519,70.8618,156931.0
2015-07-15 11:00:00,87.8,87.83,87.29,87.43,118763.0,70.8618,70.886,70.4502,70.5631,118763.0
2015-07-15 11:30:00,87.43,87.64,87.33,87.4,102204.0,70.5631,70.7326,70.4824,70.5389,102204.0
2015-07-15 12:00:00,87.4,87.48,87.15,87.21,58330.0,70.5389,70.6035,70.3372,70.3856,58330.0
2015-07-15 12:30:00,87.21,87.35,87.05,87.23,123001.0,70.3856,70.4986,70.2565,70.4017,123001.0
2015-07-15 13:00:00,87.22,87.34,87.13,87.29,83415.0,70.3937,70.4905,70.321,70.4502,83415.0
2015-07-15 13:30:00,87.3,87.38,87.24,87.36,114252.0,70.4582,70.5228,70.4098,70.5066,114252.0
2015-07-15 14:00:00,87.33,87.35,87.18,87.2,165824.0,70.4824,70.4986,70.3614,70.3775,165824.0
2015-07-15 14:30:00,87.2,87.25,86.82,87.02,271063.0,70.3775,70.4179,70.0708,70.2322,271063.0
2015-07-15 15:00:00,87.01,87.15,86.9,87.02,228831.0,70.2242,70.3372,70.1354,70.2322,228831.0
2015-07-15 15:30:00,87.02,87.08,86.85,86.97,325413.0,70.2322,70.2807,70.095,70.1919,325413.0
2015-07-16 09:30:00,86.9,87.68,86.03,86.24,151747.0,70.1354,70.7649,69.4332,69.6027,151747.0
2015-07-16 10:00:00,86.21,86.22,85.6,86.15,208270.0,69.5785,69.5866,69.0862,69.5301,208270.0
2015-07-16 10:30:00,86.15,86.17,85.68,85.93,103797.0,69.5301,69.5462,69.1507,69.3525,103797.0
2015-07-16 11:00:00,85.94,85.96,85.75,85.89,73701.0,69.3606,69.3767,69.2072,69.3202,73701.0
2015-07-16 11:30:00,85.89,86.15,85.88,86.13,61097.0,69.3202,69.5301,69.3122,69.5139,61097.0
2015-07-16 12:00:00,86.13,86.14,85.97,85.97,43922.0,69.5139,69.522,69.3848,69.3848,43922.0
2015-07-16 12:30:00,85.98,85.99,85.68,85.72,60697.0,69.3929,69.4009,69.1507,69.183,60697.0
2015-07-16 13:00:00,85.72,85.82,85.52,85.66,68315.0,69.183,69.2637,69.0216,69.1346,68315.0
2015-07-16 13:30:00,85.66,85.79,85.52,85.54,75229.0,69.1346,69.2395,69.0216,69.0378,75229.0
2015-07-16 14:00:00,85.54,85.73,85.48,85.7,82237.0,69.0378,69.1911,68.9893,69.1669,82237.0
2015-07-16 14:30:00,85.71,85.78,85.62,85.64,80392.0,69.175,69.2315,69.1023,69.1185,80392.0
2015-07-16 15:00:00,85.62,85.67,85.49,85.65,134452.0,69.1023,69.1427,68.9974,69.1265,134452.0
2015-07-16 15:30:00,85.66,85.73,85.59,85.6,300891.0,69.1346,69.1911,69.0781,69.0862,300891.0
2015-07-17 09:30:00,85.6,86.83,85.6,86.08,282254.0,69.0862,70.0789,69.0862,69.4736,282254.0
2015-07-17 10:00:00,86.11,86.18,85.66,86.12,154512.0,69.4978,69.5543,69.1346,69.5059,154512.0
2015-07-17 10:30:00,86.12,86.51,86.01,86.49,200246.0,69.5059,69.8206,69.4171,69.8045,200246.0
2015-07-17 11:00:00,86.49,86.6,86.41,86.53,123427.0,69.8045,69.8933,69.7399,69.8368,123427.0
2015-07-17 11:30:00,86.54,86.59,86.31,86.37,74943.0,69.8448,69.8852,69.6592,69.7076,74943.0
2015-07-17 12:00:00,86.37,86.39,86.28,86.3,46645.0,69.7076,69.7238,69.635,69.6511,46645.0
2015-07-17 12:30:00,86.28,86.3,86.13,86.21,59107.0,69.635,69.6511,69.5139,69.5785,59107.0
2015-07-17 13:00:00,86.2,86.25,86.09,86.09,45238.0,69.5704,69.6108,69.4817,69.4817,45238.0
2015-07-17 13:30:00,86.09,86.1,85.87,85.93,75927.0,69.4817,69.4897,69.3041,69.3525,75927.0
2015-07-17 14:00:00,85.94,86.11,85.93,86.11,81773.0,69.3606,69.4978,69.3525,69.4978,81773.0
2015-07-17 14:30:00,86.12,86.14,85.95,85.98,63525.0,69.5059,69.522,69.3687,69.3929,63525.0
2015-07-17 15:00:00,85.98,85.98,85.75,85.91,78239.0,69.3929,69.3929,69.2072,69.3364,78239.0
2015-07-17 15:30:00,85.9,85.98,85.85,85.94,319390.0,69.3283,69.3929,69.288,69.3606,319390.0
2015-07-20 09:30:00,86.17,86.38,85.76,85.81,138398.0,69.5462,69.7157,69.2153,69.2557,138398.0
2015-07-20 10:00:00,85.86,86.48,85.79,86.33,95099.0,69.296,69.7964,69.2395,69.6754,95099.0
2015-07-20 10:30:00,86.33,86.63,86.24,86.57,63205.0,69.6754,69.9175,69.6027,69.8691,63205.0
2015-07-20 11:00:00,86.56,86.62,86.04,86.19,83949.0,69.861,69.9094,69.4413,69.5624,83949.0
2015-07-20 11:30:00,86.19,86.21,86.02,86.19,84040.0,69.5624,69.5785,69.4252,69.5624,84040.0
2015-07-20 12:00:00,86.19,86.3,86.09,86.13,47037.0,69.5624,69.6511,69.4817,69.5139,47037.0
2015-07-20 12:30:00,86.14,86.25,86.07,86.22,50326.0,69.522,69.6108,69.4655,69.5866,50326.0
2015-07-20 13:00:00,86.21,86.24,86.08,86.16,49405.0,69.5785,69.6027,69.4736,69.5381,49405.0
2015-07-20 13:30:00,86.16,86.21,86.08,86.11,46153.0,69.5381,69.5785,69.4736,69.4978,46153.0
2015-07-20 14:00:00,86.11,86.29,86.11,86.28,45803.0,69.4978,69.6431,69.4978,69.635,45803.0
2015-07-20 14:30:00,86.26,86.27,85.99,85.99,97240.0,69.6189,69.6269,69.4009,69.4009,97240.0
2015-07-20 15:00:00,86.0,86.19,86.0,86.11,86962.0,69.409,69.5624,69.409,69.4978,86962.0
2015-07-20 15:30:00,86.12,86.16,86.06,86.1,183701.0,69.5059,69.5381,69.4574,69.4897,183701.0
2015-07-21 09:30:00,86.1,86.97,86.0,86.35,132423.0,69.4897,70.1919,69.409,69.6915,132423.0
2015-07-21 10:00:00,86.39,86.64,86.3,86.62,63688.0,69.7238,69.9255,69.6511,69.9094,63688.0
2015-07-21 10:30:00,86.59,86.62,86.3,86.33,75386.0,69.8852,69.9094,69.6511,69.6754,75386.0
2015-07-21 11:00:00,86.34,86.4,86.25,86.28,102576.0,69.6834,69.7318,69.6108,69.635,102576.0
2015-07-21 11:30:00,86.25,86.31,86.06,86.09,131861.0,69.6108,69.6592,69.4574,69.4817,131861.0
2015-07-21 12:00:00,86.08,86.09,85.74,85.76,104215.0,69.4736,69.4817,69.1992,69.2153,104215.0
2015-07-21 12:30:00,85.76,86.12,85.59,86.04,73684.0,69.2153,69.5059,69.0781,69.4413,73684.0
2015-07-21 13:00:00,86.02,86.11,85.92,85.99,74303.0,69.4252,69.4978,69.3444,69.4009,74303.0
2015-07-21 13:30:00,86.0,86.06,85.8,85.81,64937.0,69.409,69.4574,69.2476,69.2557,64937.0
2015-07-21 14:00:00,85.81,85.94,85.76,85.91,57451.0,69.2557,69.3606,69.2153,69.3364,57451.0
2015-07-21 14:30:00,85.92,85.98,85.64,85.87,79591.0,69.3444,69.3929,69.1185,69.3041,79591.0
2015-07-21 15:00:00,85.87,85.94,85.76,85.77,76646.0,69.3041,69.3606,69.2153,69.2234,76646.0
2015-07-21 15:30:00,85.77,86.02,85.76,85.92,209748.0,69.2234,69.4252,69.2153,69.3444,209748.0
2015-07-22 09:30:00,85.93,86.45,85.61,85.71,89613.0,69.3525,69.7722,69.0943,69.175,89613.0
2015-07-22 10:00:00,85.75,85.89,85.51,85.55,53535.0,69.2072,69.3202,69.0135,69.0458,53535.0
2015-07-22 10:30:00,85.55,85.59,85.36,85.46,72661.0,69.0458,69.0781,68.8925,68.9732,72661.0
2015-07-22 11:00:00,85.46,85.46,85.11,85.17,69093.0,68.9732,68.9732,68.6907,68.7391,69093.0
2015-07-22 11:30:00,85.16,85.35,85.09,85.26,54247.0,68.7311,68.8844,68.6746,68.8118,54247.0
2015-07-22 12:00:00,85.28,85.31,85.09,85.16,39601.0,68.8279,68.8521,68.6746,68.7311,39601.0
2015-07-22 12:30:00,85.16,85.18,85.06,85.14,45915.0,68.7311,68.7472,68.6504,68.7149,45915.0
2015-07-22 13:00:00,85.13,85.29,85.04,85.29,44919.0,68.7069,68.836,68.6342,68.836,44919.0
2015-07-22 13:30:00,85.3,85.41,85.25,85.28,55572.0,68.8441,68.9328,68.8037,68.8279,55572.0
2015-07-22 14:00:00,85.28,85.43,85.24,85.41,50880.0,68.8279,68.949,68.7956,68.9328,50880.0
2015-07-22 14:30:00,85.42,85.43,85.27,85.4,63457.0,68.9409,68.949,68.8198,68.9248,63457.0
2015-07-22 15:00:00,85.39,85.48,85.34,85.39,190916.0,68.9167,68.9893,68.8763,68.9167,190916.0
2015-07-22 15:30:00,85.4,85.44,85.25,85.38,194613.0,68.9248,68.957,68.8037,68.9086,194613.0
2015-07-23 09:30:00,85.17,85.17,84.46,84.75,120683.0,68.7391,68.7391,68.1661,68.4002,120683.0
2015-07-23 10:00:00,84.79,84.79,84.26,84.37,137475.0,68.4324,68.4324,68.0047,68.0935,137475.0
2015-07-23 10:30:00,84.39,84.69,84.03,84.12,189188.0,68.1096,68.3517,67.8191,67.8917,189188.0
2015-07-23 11:00:00,84.14,84.28,83.93,83.93,110232.0,67.9078,68.0208,67.7384,67.7384,110232.0
2015-07-23 11:30:00,83.93,84.03,83.65,83.65,97894.0,67.7384,67.8191,67.5124,67.5124,97894.0
2015-07-23 12:00:00,83.67,83.82,83.62,83.66,81449.0,67.5285,67.6496,67.4882,67.5204,81449.0
2015-07-23 12:30:00,83.65,83.67,83.49,83.51,89741.0,67.5124,67.5285,67.3832,67.3994,89741.0
2015-07-23 13:00:00,83.52,83.74,83.5,83.72,82796.0,67.4075,67.585,67.3913,67.5689,82796.0
2015-07-23 13:30:00,83.72,83.8,83.58,83.68,121049.0,67.5689,67.6334,67.4559,67.5366,121049.0
2015-07-23 14:00:00,83.68,83.74,83.55,83.67,63567.0,67.5366,67.585,67.4317,67.5285,63567.0
2015-07-23 14:30:00,83.65,83.88,83.43,83.46,100330.0,67.5124,67.698,67.3348,67.359,100330.0
2015-07-23 15:00:00,83.44,83.48,83.13,83.34,206524.0,67.3429,67.3752,67.0927,67.2622,206524.0
2015-07-23 15:30:00,83.34,83.5,83.28,83.48,244024.0,67.2622,67.3913,67.2138,67.3752,244024.0
2015-07-24 09:30:00,83.48,84.0,83.12,83.97,164627.0,67.3752,67.7949,67.0846,67.7706,164627.0
2015-07-24 10:00:00,83.89,84.14,83.57,83.6,84011.0,67.7061,67.9078,67.4478,67.472,84011.0
2015-07-24 10:30:00,83.57,83.6,83.26,83.3,71813.0,67.4478,67.472,67.1976,67.2299,71813.0
2015-07-24 11:00:00,83.3,83.6,83.28,83.57,67774.0,67.2299,67.472,67.2138,67.4478,67774.0
2015-07-24 11:30:00,83.59,83.65,83.44,83.65,78256.0,67.4639,67.5124,67.3429,67.5124,78256.0
2015-07-24 12:00:00,83.64,83.65,83.28,83.35,46835.0,67.5043,67.5124,67.2138,67.2702,46835.0
2015-07-24 12:30:00,83.34,83.47,83.12,83.13,48148.0,67.2622,67.3671,67.0846,67.0927,48148.0
2015-07-24 13:00:00,83.14,83.3,83.06,83.25,80877.0,67.1008,67.2299,67.0362,67.1895,80877.0
2015-07-24 13:30:00,83.25,83.33,83.03,83.04,263619.0,67.1895,67.2541,67.012,67.0201,263619.0
2015-07-24 14:00:00,83.06,83.06,82.68,82.84,114677.0,67.0362,67.0362,66.7295,66.8586,114677.0
2015-07-24 14:30:00,82.85,82.88,82.6,82.82,137483.0,66.8667,66.8909,66.6649,66.8425,137483.0
2015-07-24 15:00:00,82.81,82.89,82.64,82.65,155993.0,66.8344,66.899,66.6972,66.7053,155993.0
2015-07-24 15:30:00,82.65,83.03,82.64,83.0,392441.0,66.7053,67.012,66.6972,66.9878,392441.0
2015-07-27 09:30:00,82.31,84.67,82.2,83.45,296162.0,66.4309,68.3356,66.3421,67.351,296162.0
2015-07-27 10:00:00,83.39,83.41,83.04,83.3,172073.0,67.3025,67.3187,67.0201,67.2299,172073.0
2015-07-27 10:30:00,83.28,83.78,83.28,83.45,118156.0,67.2138,67.6173,67.2138,67.351,118156.0
2015-07-27 11:00:00,83.47,83.72,83.04,83.04,74950.0,67.3671,67.5689,67.0201,67.0201,74950.0
2015-07-27 11:30:00,83.03,83.4,83.02,83.39,72853.0,67.012,67.3106,67.0039,67.3025,72853.0
2015-07-27 12:00:00,83.37,83.71,83.21,83.33,82352.0,67.2864,67.5608,67.1573,67.2541,82352.0
2015-07-27 12:30:00,83.32,83.58,83.25,83.42,137905.0,67.246,67.4559,67.1895,67.3267,137905.0
2015-07-27 13:00:00,83.46,83.55,83.33,83.36,62092.0,67.359,67.4317,67.2541,67.2783,62092.0
2015-07-27 13:30:00,83.35,83.42,83.11,83.14,58262.0,67.2702,67.3267,67.0765,67.1008,58262.0
2015-07-27 14:00:00,83.12,83.27,82.95,82.99,97957.0,67.0846,67.2057,66.9474,66.9797,97957.0
2015-07-27 14:30:00,83.01,83.05,82.7,82.76,90209.0,66.9958,67.0281,66.7456,66.7941,90209.0
2015-07-27 15:00:00,82.75,82.81,82.53,82.54,99222.0,66.786,66.8344,66.6084,66.6165,99222.0
2015-07-27 15:30:00,82.53,82.87,82.52,82.82,316568.0,66.6084,66.8829,66.6004,66.8425,316568.0
2015-07-28 09:30:00,83.0,83.98,83.0,83.56,151208.0,66.9878,67.7787,66.9878,67.4397,151208.0
2015-07-28 10:00:00,83.58,83.67,83.21,83.61,137207.0,67.4559,67.5285,67.1573,67.4801,137207.0
2015-07-28 10:30:00,83.62,84.16,83.57,84.15,133698.0,67.4882,67.924,67.4478,67.9159,133698.0
2015-07-28 11:00:00,84.15,84.58,84.07,84.57,135357.0,67.9159,68.263,67.8513,68.2549,135357.0
2015-07-28 11:30:00,84.58,84.69,84.44,84.56,99917.0,68.263,68.3517,68.15,68.2468,99917.0
2015-07-28 12:00:00,84.56,84.85,84.54,84.81,91355.0,68.2468,68.4809,68.2307,68.4486,91355.0
2015-07-28 12:30:00,84.8,84.82,84.54,84.63,58454.0,68.4405,68.4567,68.2307,68.3033,58454.0
2015-07-28 13:00:00,84.64,84.73,84.54,84.64,82565.0,68.3114,68.384,68.2307,68.3114,82565.0
2015-07-28 13:30:00,84.62,84.82,84.58,84.8,67741.0,68.2952,68.4567,68.263,68.4405,67741.0
2015-07-28 14:00:00,84.78,85.04,84.77,85.04,126869.0,68.4244,68.6342,68.4163,68.6342,126869.0
2015-07-28 14:30:00,85.04,85.04,84.68,85.02,99786.0,68.6342,68.6342,68.3437,68.6181,99786.0
2015-07-28 15:00:00,85.02,85.05,84.8,84.98,180746.0,68.6181,68.6423,68.4405,68.5858,180746.0
2015-07-28 15:30:00,84.98,85.06,84.88,84.93,285245.0,68.5858,68.6504,68.5051,68.5454,285245.0
2015-07-29 09:30:00,84.86,84.98,84.48,84.72,225913.0,68.4889,68.5858,68.1823,68.376,225913.0
2015-07-29 10:00:00,84.73,85.09,84.7,85.08,91475.0,68.384,68.6746,68.3598,68.6665,91475.0
2015-07-29 10:30:00,85.07,85.67,85.0,85.5,115868.0,68.6584,69.1427,68.6019,69.0055,115868.0
2015-07-29 11:00:00,85.51,85.8,85.34,85.68,138904.0,69.0135,69.2476,68.8763,69.1507,138904.0
2015-07-29 11:30:00,85.68,85.88,85.44,85.51,195416.0,69.1507,69.3122,68.957,69.0135,195416.0
2015-07-29 12:00:00,85.52,85.67,85.45,85.58,150871.0,69.0216,69.1427,68.9651,69.07,150871.0
2015-07-29 12:30:00,85.57,85.59,85.26,85.31,65225.0,69.062,69.0781,68.8118,68.8521,65225.0
2015-07-29 13:00:00,85.3,85.4,85.23,85.25,60317.0,68.8441,68.9248,68.7876,68.8037,60317.0
2015-07-29 13:30:00,85.27,85.49,85.22,85.47,50600.0,68.8198,68.9974,68.7795,68.9813,50600.0
2015-07-29 14:00:00,85.47,85.67,85.13,85.54,78858.0,68.9813,69.1427,68.7069,69.0378,78858.0
2015-07-29 14:30:00,85.55,85.92,85.48,85.89,114453.0,69.0458,69.3444,68.9893,69.3202,114453.0
2015-07-29 15:00:00,85.89,85.93,85.7,85.92,139704.0,69.3202,69.3525,69.1669,69.3444,139704.0
2015-07-29 15:30:00,85.92,86.04,85.82,85.96,240599.0,69.3444,69.4413,69.2637,69.3767,240599.0
2015-07-30 09:30:00,85.58,85.99,85.51,85.81,220436.0,69.07,69.4009,69.0135,69.2557,220436.0
2015-07-30 10:00:00,85.79,85.96,85.55,85.87,109500.0,69.2395,69.3767,69.0458,69.3041,109500.0
2015-07-30 10:30:00,85.88,86.11,85.77,85.8,87199.0,69.3122,69.4978,69.2234,69.2476,87199.0
2015-07-30 11:00:00,85.77,86.03,85.76,85.89,102282.0,69.2234,69.4332,69.2153,69.3202,102282.0
2015-07-30 11:30:00,85.89,86.07,85.79,85.94,85405.0,69.3202,69.4655,69.2395,69.3606,85405.0
2015-07-30 12:00:00,85.95,86.02,85.79,85.8,68224.0,69.3687,69.4252,69.2395,69.2476,68224.0
2015-07-30 12:30:00,85.8,85.82,85.65,85.79,62985.0,69.2476,69.2637,69.1265,69.2395,62985.0
2015-07-30 13:00:00,85.79,85.8,85.69,85.79,87018.0,69.2395,69.2476,69.1588,69.2395,87018.0
2015-07-30 13:30:00,85.81,85.97,85.75,85.91,117236.0,69.2557,69.3848,69.2072,69.3364,117236.0
2015-07-30 14:00:00,85.91,86.01,85.88,85.98,103455.0,69.3364,69.4171,69.3122,69.3929,103455.0
2015-07-30 14:30:00,85.98,85.98,85.76,85.78,141235.0,69.3929,69.3929,69.2153,69.2315,141235.0
2015-07-30 15:00:00,85.8,85.85,85.67,85.81,275582.0,69.2476,69.288,69.1427,69.2557,275582.0
2015-07-30 15:30:00,85.81,85.9,85.76,85.81,345269.0,69.2557,69.3283,69.2153,69.2557,345269.0
2015-07-31 09:30:00,85.46,85.91,85.41,85.59,168515.0,68.9732,69.3364,68.9328,69.0781,168515.0
2015-07-31 10:00:00,85.55,85.63,85.09,85.17,122718.0,69.0458,69.1104,68.6746,68.7391,122718.0
2015-07-31 10:30:00,85.19,85.41,85.07,85.07,146795.0,68.7553,68.9328,68.6584,68.6584,146795.0
2015-07-31 11:00:00,85.06,85.16,84.87,85.11,103133.0,68.6504,68.7311,68.497,68.6907,103133.0
2015-07-31 11:30:00,85.12,85.2,85.09,85.13,113734.0,68.6988,68.7634,68.6746,68.7069,113734.0
2015-07-31 12:00:00,85.13,85.24,85.03,85.04,103398.0,68.7069,68.7956,68.6261,68.6342,103398.0
2015-07-31 12:30:00,85.04,85.04,84.67,84.85,82747.0,68.6342,68.6342,68.3356,68.4809,82747.0
2015-07-31 13:00:00,84.86,84.94,84.82,84.85,149269.0,68.4889,68.5535,68.4567,68.4809,149269.0
2015-07-31 13:30:00,84.85,84.92,84.74,84.8,90047.0,68.4809,68.5374,68.3921,68.4405,90047.0
2015-07-31 14:00:00,84.8,84.89,84.76,84.78,109516.0,68.4405,68.5132,68.4082,68.4244,109516.0
2015-07-31 14:30:00,84.79,84.81,84.53,84.66,208746.0,68.4324,68.4486,68.2226,68.3275,208746.0
2015-07-31 15:00:00,84.66,84.7,84.27,84.28,264052.0,68.3275,68.3598,68.0128,68.0208,264052.0
2015-07-31 15:30:00,84.29,84.41,84.12,84.35,523893.0,68.0289,68.1258,67.8917,68.0773,523893.0
2015-08-03 09:30:00,84.27,84.53,83.37,83.73,195462.0,68.0128,68.2226,67.2864,67.5769,195462.0
2015-08-03 10:00:00,83.72,84.05,83.57,83.83,118507.0,67.5689,67.8352,67.4478,67.6576,118507.0
2015-08-03 10:30:00,83.82,84.35,83.7,84.24,99892.0,67.6496,68.0773,67.5527,67.9886,99892.0
2015-08-03 11:00:00,84.22,84.24,83.74,83.87,92924.0,67.9724,67.9886,67.585,67.6899,92924.0
2015-08-03 11:30:00,83.86,84.03,83.58,83.63,89603.0,67.6819,67.8191,67.4559,67.4962,89603.0
2015-08-03 12:00:00,83.64,83.77,83.53,83.6,81159.0,67.5043,67.6092,67.4155,67.472,81159.0
2015-08-03 12:30:00,83.6,83.6,83.22,83.26,118939.0,67.472,67.472,67.1653,67.1976,118939.0
2015-08-03 13:00:00,83.26,83.36,83.09,83.23,95498.0,67.1976,67.2783,67.0604,67.1734,95498.0
2015-08-03 13:30:00,83.22,83.34,83.08,83.22,84282.0,67.1653,67.2622,67.0523,67.1653,84282.0
2015-08-03 14:00:00,83.22,83.23,82.78,82.86,150067.0,67.1653,67.1734,66.8102,66.8748,150067.0
2015-08-03 14:30:00,82.85,82.94,82.68,82.78,142311.0,66.8667,66.9393,66.7295,66.8102,142311.0
2015-08-03 15:00:00,82.79,82.98,82.74,82.78,202559.0,66.8183,66.9716,66.7779,66.8102,202559.0
2015-08-03 15:30:00,82.81,83.19,82.79,83.04,484030.0,66.8344,67.1411,66.8183,67.0201,484030.0
2015-08-04 09:30:00,82.75,83.27,82.48,82.96,876802.0,66.786,67.2057,66.5681,66.9555,876802.0
2015-08-04 10:00:00,82.95,83.57,82.8,83.12,616565.0,66.9474,67.4478,66.8264,67.0846,616565.0
2015-08-04 10:30:00,83.15,83.35,82.96,83.05,371541.0,67.1088,67.2702,66.9555,67.0281,371541.0
2015-08-04 11:00:00,83.07,83.22,82.79,83.03,453989.0,67.0443,67.1653,66.8183,67.012,453989.0
2015-08-04 11:30:00,83.03,83.24,82.9,83.2,270145.0,67.012,67.1815,66.9071,67.1492,270145.0
2015-08-04 12:00:00,83.17,83.48,83.1,83.13,303989.0,67.125,67.3752,67.0685,67.0927,303989.0
2015-08-04 12:30:00,83.12,83.35,82.93,83.31,222660.0,67.0846,67.2702,66.9313,67.238,222660.0
2015-08-04 13:00:00,83.3,83.37,83.07,83.27,191717.0,67.2299,67.2864,67.0443,67.2057,191717.0
2015-08-04 13:30:00,83.27,83.46,83.05,83.09,263613.0,67.2057,67.359,67.0281,67.0604,263613.0
2015-08-04 14:00:00,83.11,83.16,82.92,83.13,326057.0,67.0765,67.1169,66.9232,67.0927,326057.0
2015-08-04 14:30:00,83.13,83.5,83.08,83.48,291824.0,67.0927,67.3913,67.0523,67.3752,291824.0
2015-08-04 15:00:00,83.48,83.57,83.33,83.46,422732.0,67.3752,67.4478,67.2541,67.359,422732.0
2015-08-04 15:30:00,83.46,83.47,83.09,83.18,662274.0,67.359,67.3671,67.0604,67.133,662274.0
2015-08-05 09:30:00,83.15,84.02,82.97,83.94,318549.0,67.5883,68.2955,67.442,68.2304,318549.0
2015-08-05 10:00:00,83.94,83.96,83.6,83.85,183878.0,68.2304,68.2467,67.9541,68.1573,183878.0
2015-08-05 10:30:00,83.87,83.94,83.58,83.68,213466.0,68.1735,68.2304,67.9378,68.0191,213466.0
2015-08-05 11:00:00,83.68,83.9,83.36,83.89,164308.0,68.0191,68.1979,67.759,68.1898,164308.0
2015-08-05 11:30:00,83.88,83.9,83.17,83.22,186220.0,68.1817,68.1979,67.6046,67.6452,186220.0
2015-08-05 12:00:00,83.23,83.29,82.93,83.0,161991.0,67.6533,67.7021,67.4095,67.4664,161991.0
2015-08-05 12:30:00,83.0,83.2,82.85,83.07,149937.0,67.4664,67.6289,67.3444,67.5233,149937.0
2015-08-05 13:00:00,83.08,83.23,83.02,83.15,101963.0,67.5314,67.6533,67.4826,67.5883,101963.0
2015-08-05 13:30:00,83.15,83.27,83.12,83.24,106374.0,67.5883,67.6858,67.5639,67.6615,106374.0
2015-08-05 14:00:00,83.24,83.43,83.23,83.28,114516.0,67.6615,67.8159,67.6533,67.694,114516.0
2015-08-05 14:30:00,83.28,83.3,82.84,82.85,175581.0,67.694,67.7102,67.3363,67.3444,175581.0
2015-08-05 15:00:00,82.85,83.08,82.84,82.86,195597.0,67.3444,67.5314,67.3363,67.3526,195597.0
2015-08-05 15:30:00,82.85,82.85,82.48,82.58,395670.0,67.3444,67.3444,67.0437,67.125,395670.0
2015-08-06 09:30:00,82.48,82.66,81.56,81.66,190896.0,67.0437,67.19,66.2959,66.3772,190896.0
2015-08-06 10:00:00,81.65,82.12,81.56,81.91,194168.0,66.369,66.7511,66.2959,66.5804,194168.0
2015-08-06 10:30:00,81.92,82.37,81.91,82.02,164480.0,66.5885,66.9543,66.5804,66.6698,164480.0
2015-08-06 11:00:00,82.02,82.11,81.65,81.65,102577.0,66.6698,66.7429,66.369,66.369,102577.0
2015-08-06 11:30:00,81.68,81.72,81.45,81.47,206603.0,66.3934,66.4259,66.2065,66.2227,206603.0
2015-08-06 12:00:00,81.47,81.5,81.01,81.17,242833.0,66.2227,66.2471,65.8488,65.9789,242833.0
2015-08-06 12:30:00,81.18,81.27,80.93,81.14,154634.0,65.987,66.0601,65.7838,65.9545,154634.0
2015-08-06 13:00:00,81.12,81.52,81.09,81.46,147559.0,65.9382,66.2634,65.9138,66.2146,147559.0
2015-08-06 13:30:00,81.45,81.69,81.28,81.28,168778.0,66.2065,66.4015,66.0683,66.0683,168778.0
2015-08-06 14:00:00,81.29,81.41,81.17,81.36,125372.0,66.0764,66.1739,65.9789,66.1333,125372.0
2015-08-06 14:30:00,81.36,81.5,81.27,81.44,204750.0,66.1333,66.2471,66.0601,66.1983,204750.0
2015-08-06 15:00:00,81.46,81.62,81.34,81.5,199572.0,66.2146,66.3446,66.117,66.2471,199572.0
2015-08-06 15:30:00,81.5,81.77,81.4,81.63,331163.0,66.2471,66.4666,66.1658,66.3528,331163.0
2015-08-07 09:30:00,81.45,81.85,81.22,81.4,173905.0,66.2065,66.5316,66.0195,66.1658,173905.0
2015-08-07 10:00:00,81.43,81.74,81.28,81.42,126123.0,66.1902,66.4422,66.0683,66.1821,126123.0
2015-08-07 10:30:00,81.44,81.62,81.27,81.31,129528.0,66.1983,66.3446,66.0601,66.0927,129528.0
2015-08-07 11:00:00,81.29,81.36,80.88,80.97,190897.0,66.0764,66.1333,65.7431,65.8163,190897.0
2015-08-07 11:30:00,81.0,81.2,80.94,80.97,93711.0,65.8407,66.0032,65.7919,65.8163,93711.0
2015-08-07 12:00:00,80.96,81.19,80.92,81.04,311129.0,65.8082,65.9951,65.7756,65.8732,311129.0
2015-08-07 12:30:00,81.05,81.21,80.98,81.2,210551.0,65.8813,66.0114,65.8244,66.0032,210551.0
2015-08-07 13:00:00,81.21,81.29,81.06,81.17,123911.0,66.0114,66.0764,65.8894,65.9789,123911.0
2015-08-07 13:30:00,81.19,81.31,81.09,81.12,107819.0,65.9951,66.0927,65.9138,65.9382,107819.0
2015-08-07 14:00:00,81.12,81.21,81.02,81.12,191076.0,65.9382,66.0114,65.8569,65.9382,191076.0
2015-08-07 14:30:00,81.12,81.15,80.97,81.1,103819.0,65.9382,65.9626,65.8163,65.922,103819.0
2015-08-07 15:00:00,81.09,81.23,81.01,81.18,144053.0,65.9138,66.0276,65.8488,65.987,144053.0
2015-08-07 15:30:00,81.18,81.31,81.04,81.11,299641.0,65.987,66.0927,65.8732,65.9301,299641.0
2015-08-10 09:30:00,81.74,82.43,81.59,82.37,253811.0,66.4422,67.003,66.3203,66.9543,253811.0
2015-08-10 10:00:00,82.43,82.67,82.15,82.47,275976.0,67.003,67.1981,66.7755,67.0356,275976.0
2015-08-10 10:30:00,82.52,82.6,82.33,82.45,153157.0,67.0762,67.1412,66.9218,67.0193,153157.0
2015-08-10 11:00:00,82.46,82.55,82.44,82.49,402167.0,67.0274,67.1006,67.0112,67.0518,402167.0
2015-08-10 11:30:00,82.49,82.6,82.48,82.59,404421.0,67.0518,67.1412,67.0437,67.1331,404421.0
2015-08-10 12:00:00,82.58,82.6,82.49,82.52,77967.0,67.125,67.1412,67.0518,67.0762,77967.0
2015-08-10 12:30:00,82.53,82.66,82.34,82.65,96848.0,67.0843,67.19,66.9299,67.1819,96848.0
2015-08-10 13:00:00,82.66,82.83,82.64,82.72,51248.0,67.19,67.3282,67.1737,67.2388,51248.0
2015-08-10 13:30:00,82.72,82.95,82.71,82.95,77515.0,67.2388,67.4257,67.2306,67.4257,77515.0
2015-08-10 14:00:00,82.95,82.96,82.73,82.75,78924.0,67.4257,67.4339,67.2469,67.2632,78924.0
2015-08-10 14:30:00,82.75,82.75,82.52,82.61,102537.0,67.2632,67.2632,67.0762,67.1494,102537.0
2015-08-10 15:00:00,82.61,82.7,82.58,82.61,119017.0,67.1494,67.2225,67.125,67.1494,119017.0
2015-08-10 15:30:00,82.61,82.64,82.5,82.63,209766.0,67.1494,67.1737,67.0599,67.1656,209766.0
2015-08-11 09:30:00,81.79,81.79,81.28,81.6,140869.0,66.4828,66.4828,66.0683,66.3284,140869.0
2015-08-11 10:00:00,81.57,81.96,81.4,81.79,76398.0,66.304,66.621,66.1658,66.4828,76398.0
2015-08-11 10:30:00,81.76,81.76,81.41,81.42,95176.0,66.4584,66.4584,66.1739,66.1821,95176.0
2015-08-11 11:00:00,81.42,81.43,80.93,80.97,121463.0,66.1821,66.1902,65.7838,65.8163,121463.0
2015-08-11 11:30:00,80.97,81.05,80.86,80.93,62046.0,65.8163,65.8813,65.7269,65.7838,62046.0
2015-08-11 12:00:00,80.94,81.05,80.92,80.93,48001.0,65.7919,65.8813,65.7756,65.7838,48001.0
2015-08-11 12:30:00,80.93,80.98,80.57,80.59,67992.0,65.7838,65.8244,65.4912,65.5074,67992.0
2015-08-11 13:00:00,80.58,80.75,80.51,80.62,109227.0,65.4993,65.6375,65.4424,65.5318,109227.0
2015-08-11 13:30:00,80.62,80.75,80.53,80.53,71727.0,65.5318,65.6375,65.4586,65.4586,71727.0
2015-08-11 14:00:00,80.52,80.75,80.47,80.72,82391.0,65.4505,65.6375,65.4099,65.6131,82391.0
2015-08-11 14:30:00,80.71,80.95,80.7,80.92,77830.0,65.6049,65.8,65.5968,65.7756,77830.0
2015-08-11 15:00:00,80.91,80.99,80.79,80.87,113967.0,65.7675,65.8325,65.67,65.735,113967.0
2015-08-11 15:30:00,80.87,81.12,80.85,81.02,258750.0,65.735,65.9382,65.7187,65.8569,258750.0
2015-08-12 09:30:00,80.46,80.95,80.15,80.63,161419.0,65.4017,65.8,65.1498,65.5399,161419.0
2015-08-12 10:00:00,80.62,80.64,79.93,80.21,173795.0,65.5318,65.548,64.9709,65.1985,173795.0
2015-08-12 10:30:00,80.25,80.59,80.22,80.55,95901.0,65.231,65.5074,65.2067,65.4749,95901.0
2015-08-12 11:00:00,80.57,81.02,80.52,80.79,95804.0,65.4912,65.8569,65.4505,65.67,95804.0
2015-08-12 11:30:00,80.77,80.9,80.66,80.69,80400.0,65.6537,65.7594,65.5643,65.5887,80400.0
2015-08-12 12:00:00,80.68,80.94,80.53,80.94,57286.0,65.5806,65.7919,65.4586,65.7919,57286.0
2015-08-12 12:30:00,80.95,81.24,80.9,80.95,52646.0,65.8,66.0358,65.7594,65.8,52646.0
2015-08-12 13:00:00,80.98,81.17,80.91,81.09,33183.0,65.8244,65.9789,65.7675,65.9138,33183.0
2015-08-12 13:30:00,81.08,81.38,81.04,81.36,62680.0,65.9057,66.1496,65.8732,66.1333,62680.0
2015-08-12 14:00:00,81.36,81.37,81.15,81.17,77390.0,66.1333,66.1414,65.9626,65.9789,77390.0
2015-08-12 14:30:00,81.17,81.52,81.17,81.52,89214.0,65.9789,66.2634,65.9789,66.2634,89214.0
2015-08-12 15:00:00,81.5,81.66,81.41,81.61,109336.0,66.2471,66.3772,66.1739,66.3365,109336.0
2015-08-12 15:30:00,81.62,81.68,81.3,81.36,216681.0,66.3446,66.3934,66.0845,66.1333,216681.0
2015-08-13 09:30:00,81.28,81.45,80.85,81.37,141370.0,66.0683,66.2065,65.7187,66.1414,141370.0
2015-08-13 10:00:00,81.41,81.41,81.1,81.23,57332.0,66.1739,66.1739,65.922,66.0276,57332.0
2015-08-13 10:30:00,81.21,81.52,81.09,81.24,62988.0,66.0114,66.2634,65.9138,66.0358,62988.0
2015-08-13 11:00:00,81.23,81.3,81.13,81.16,69744.0,66.0276,66.0845,65.9463,65.9707,69744.0
2015-08-13 11:30:00,81.16,81.33,81.13,81.31,55274.0,65.9707,66.1089,65.9463,66.0927,55274.0
2015-08-13 12:00:00,81.32,81.41,81.27,81.38,44401.0,66.1008,66.1739,66.0601,66.1496,44401.0
2015-08-13 12:30:00,81.38,81.4,81.32,81.32,39257.0,66.1496,66.1658,66.1008,66.1008,39257.0
2015-08-13 13:00:00,81.33,81.35,81.25,81.26,46542.0,66.1089,66.1252,66.0439,66.052,46542.0
2015-08-13 13:30:00,81.26,81.37,81.16,81.22,38320.0,66.052,66.1414,65.9707,66.0195,38320.0
2015-08-13 14:00:00,81.21,81.34,81.19,81.31,48554.0,66.0114,66.117,65.9951,66.0927,48554.0
2015-08-13 14:30:00,81.3,81.39,81.28,81.36,54191.0,66.0845,66.1577,66.0683,66.1333,54191.0
2015-08-13 15:00:00,81.35,81.37,81.11,81.16,71993.0,66.1252,66.1414,65.9301,65.9707,71993.0
2015-08-13 15:30:00,81.15,81.17,80.99,81.02,160842.0,65.9626,65.9789,65.8325,65.8569,160842.0
2015-08-14 09:30:00,80.74,81.09,80.72,81.01,107534.0,65.6293,65.9138,65.6131,65.8488,107534.0
2015-08-14 10:00:00,81.05,81.47,81.05,81.38,80933.0,65.8813,66.2227,65.8813,66.1496,80933.0
2015-08-14 10:30:00,81.38,81.49,81.29,81.38,53969.0,66.1496,66.239,66.0764,66.1496,53969.0
2015-08-14 11:00:00,81.35,81.76,81.33,81.76,176199.0,66.1252,66.4584,66.1089,66.4584,176199.0
2015-08-14 11:30:00,81.76,82.08,81.6,82.08,160214.0,66.4584,66.7186,66.3284,66.7186,160214.0
2015-08-14 12:00:00,82.08,82.08,81.96,82.07,58363.0,66.7186,66.7186,66.621,66.7104,58363.0
2015-08-14 12:30:00,82.07,82.08,81.74,81.96,55499.0,66.7104,66.7186,66.4422,66.621,55499.0
2015-08-14 13:00:00,81.94,82.08,81.9,81.94,42357.0,66.6048,66.7186,66.5722,66.6048,42357.0
2015-08-14 13:30:00,81.96,82.13,81.88,81.88,62587.0,66.621,66.7592,66.556,66.556,62587.0
2015-08-14 14:00:00,81.88,81.95,81.78,81.78,40527.0,66.556,66.6129,66.4747,66.4747,40527.0
2015-08-14 14:30:00,81.78,81.87,81.71,81.8,44737.0,66.4747,66.5479,66.4178,66.491,44737.0
2015-08-14 15:00:00,81.8,81.83,81.65,81.73,128020.0,66.491,66.5153,66.369,66.4341,128020.0
2015-08-14 15:30:00,81.73,81.79,81.63,81.75,206717.0,66.4341,66.4828,66.3528,66.4503,206717.0
2015-08-17 09:30:00,81.48,81.73,80.92,81.27,86900.0,66.2308,66.4341,65.7756,66.0601,86900.0
2015-08-17 10:00:00,81.24,81.9,81.11,81.86,48071.0,66.0358,66.5722,65.9301,66.5397,48071.0
2015-08-17 10:30:00,81.87,82.01,81.66,82.0,53140.0,66.5479,66.6617,66.3772,66.6535,53140.0
2015-08-17 11:00:00,82.03,82.19,81.99,82.1,65544.0,66.6779,66.808,66.6454,66.7348,65544.0
2015-08-17 11:30:00,82.1,82.13,81.91,81.99,46159.0,66.7348,66.7592,66.5804,66.6454,46159.0
2015-08-17 12:00:00,81.99,82.12,81.96,82.04,85270.0,66.6454,66.7511,66.621,66.686,85270.0
2015-08-17 12:30:00,82.04,82.18,81.98,82.17,53931.0,66.686,66.7998,66.6373,66.7917,53931.0
2015-08-17 13:00:00,82.16,82.18,81.94,81.97,71821.0,66.7836,66.7998,66.6048,66.6291,71821.0
2015-08-17 13:30:00,81.98,82.17,81.97,82.09,117184.0,66.6373,66.7917,66.6291,66.7267,117184.0
2015-08-17 14:00:00,82.08,82.13,82.01,82.01,64351.0,66.7186,66.7592,66.6617,66.6617,64351.0
2015-08-17 14:30:00,82.01,82.12,81.96,82.09,77026.0,66.6617,66.7511,66.621,66.7267,77026.0
2015-08-17 15:00:00,82.09,82.1,81.99,82.02,123415.0,66.7267,66.7348,66.6454,66.6698,123415.0
2015-08-17 15:30:00,82.03,82.21,81.98,82.17,250106.0,66.6779,66.8242,66.6373,66.7917,250106.0
2015-08-18 09:30:00,82.16,82.27,81.99,82.06,84109.0,66.7836,66.873,66.6454,66.7023,84109.0
2015-08-18 10:00:00,82.05,82.41,81.89,82.4,124184.0,66.6942,66.9868,66.5641,66.9787,124184.0
2015-08-18 10:30:00,82.4,82.48,82.15,82.25,76713.0,66.9787,67.0437,66.7755,66.8567,76713.0
2015-08-18 11:00:00,82.26,82.28,82.17,82.18,150584.0,66.8649,66.8811,66.7917,66.7998,150584.0
2015-08-18 11:30:00,82.16,82.2,82.06,82.16,67572.0,66.7836,66.8161,66.7023,66.7836,67572.0
2015-08-18 12:00:00,82.17,82.31,82.17,82.25,46336.0,66.7917,66.9055,66.7917,66.8567,46336.0
2015-08-18 12:30:00,82.25,82.29,82.08,82.08,74084.0,66.8567,66.8892,66.7186,66.7186,74084.0
2015-08-18 13:00:00,82.1,82.2,82.03,82.2,87524.0,66.7348,66.8161,66.6779,66.8161,87524.0
2015-08-18 13:30:00,82.19,82.26,82.1,82.25,85494.0,66.808,66.8649,66.7348,66.8567,85494.0
2015-08-18 14:00:00,82.25,82.31,82.11,82.23,59349.0,66.8567,66.9055,66.7429,66.8405,59349.0
2015-08-18 14:30:00,82.23,82.25,82.12,82.18,75751.0,66.8405,66.8567,66.7511,66.7998,75751.0
2015-08-18 15:00:00,82.19,82.3,82.17,82.3,87982.0,66.808,66.8974,66.7917,66.8974,87982.0
2015-08-18 15:30:00,82.3,82.39,82.18,82.35,244703.0,66.8974,66.9705,66.7998,66.938,244703.0
2015-08-19 09:30:00,81.69,81.97,81.51,81.6,154179.0,66.4015,66.6291,66.2552,66.3284,154179.0
2015-08-19 10:00:00,81.6,81.82,81.52,81.72,120182.0,66.3284,66.5072,66.2634,66.4259,120182.0
2015-08-19 10:30:00,81.71,81.71,81.36,81.44,130594.0,66.4178,66.4178,66.1333,66.1983,130594.0
2015-08-19 11:00:00,81.44,81.57,81.39,81.42,74865.0,66.1983,66.304,66.1577,66.1821,74865.0
2015-08-19 11:30:00,81.42,81.42,81.22,81.34,69888.0,66.1821,66.1821,66.0195,66.117,69888.0
2015-08-19 12:00:00,81.34,81.43,81.23,81.31,52845.0,66.117,66.1902,66.0276,66.0927,52845.0
2015-08-19 12:30:00,81.31,81.45,81.25,81.35,54106.0,66.0927,66.2065,66.0439,66.1252,54106.0
2015-08-19 13:00:00,81.36,81.41,81.22,81.23,81248.0,66.1333,66.1739,66.0195,66.0276,81248.0
2015-08-19 13:30:00,81.21,81.65,81.17,81.5,61843.0,66.0114,66.369,65.9789,66.2471,61843.0
2015-08-19 14:00:00,81.48,82.1,81.45,81.93,74288.0,66.2308,66.7348,66.2065,66.5966,74288.0
2015-08-19 14:30:00,81.92,81.97,81.49,81.57,60708.0,66.5885,66.6291,66.239,66.304,60708.0
2015-08-19 15:00:00,81.56,81.72,81.51,81.67,97064.0,66.2959,66.4259,66.2552,66.3853,97064.0
2015-08-19 15:30:00,81.68,81.78,81.51,81.51,216144.0,66.3934,66.4747,66.2552,66.2552,216144.0
2015-08-20 09:30:00,80.68,80.84,80.04,80.48,203204.0,65.5806,65.7106,65.0603,65.418,203204.0
2015-08-20 10:00:00,80.46,80.56,80.27,80.35,262811.0,65.4017,65.483,65.2473,65.3123,262811.0
2015-08-20 10:30:00,80.35,80.59,80.24,80.4,122785.0,65.3123,65.5074,65.2229,65.353,122785.0
2015-08-20 11:00:00,80.4,80.54,80.26,80.47,102028.0,65.353,65.4668,65.2392,65.4099,102028.0
2015-08-20 11:30:00,80.41,80.5,80.3,80.36,98409.0,65.3611,65.4343,65.2717,65.3205,98409.0
2015-08-20 12:00:00,80.36,80.39,80.01,80.09,81830.0,65.3205,65.3448,65.036,65.101,81830.0
2015-08-20 12:30:00,80.08,80.2,79.97,80.09,131277.0,65.0929,65.1904,65.0034,65.101,131277.0
2015-08-20 13:00:00,80.07,80.47,79.99,80.44,87503.0,65.0847,65.4099,65.0197,65.3855,87503.0
2015-08-20 13:30:00,80.44,80.47,80.22,80.36,84430.0,65.3855,65.4099,65.2067,65.3205,84430.0
2015-08-20 14:00:00,80.36,80.37,80.06,80.19,114567.0,65.3205,65.3286,65.0766,65.1823,114567.0
2015-08-20 14:30:00,80.17,80.18,79.91,80.02,136449.0,65.166,65.1741,64.9547,65.0441,136449.0
2015-08-20 15:00:00,80.02,80.12,79.94,80.06,148130.0,65.0441,65.1254,64.9791,65.0766,148130.0
2015-08-20 15:30:00,80.07,80.26,79.74,79.95,405591.0,65.0847,65.2392,64.8165,64.9872,405591.0
2015-08-21 09:30:00,79.29,79.94,79.11,79.7,282782.0,64.4507,64.9791,64.3044,64.784,282782.0
2015-08-21 10:00:00,79.68,79.82,79.4,79.45,139447.0,64.7677,64.8815,64.5401,64.5808,139447.0
2015-08-21 10:30:00,79.43,79.48,79.24,79.25,151648.0,64.5645,64.6051,64.4101,64.4182,151648.0
2015-08-21 11:00:00,79.25,79.26,78.78,78.91,120438.0,64.4182,64.4263,64.0362,64.1418,120438.0
2015-08-21 11:30:00,78.91,78.98,78.68,78.83,128037.0,64.1418,64.1987,63.9549,64.0768,128037.0
2015-08-21 12:00:00,78.84,78.91,78.6,78.61,170523.0,64.0849,64.1418,63.8898,63.898,170523.0
2015-08-21 12:30:00,78.63,78.82,78.32,78.39,99939.0,63.9142,64.0687,63.6622,63.7191,99939.0
2015-08-21 13:00:00,78.36,78.48,78.15,78.31,191192.0,63.6948,63.7923,63.5241,63.6541,191192.0
2015-08-21 13:30:00,78.3,78.64,78.21,78.63,122665.0,63.646,63.9224,63.5728,63.9142,122665.0
2015-08-21 14:00:00,78.6,78.89,78.53,78.71,162116.0,63.8898,64.1256,63.8329,63.9793,162116.0
2015-08-21 14:30:00,78.72,78.8,78.38,78.51,315140.0,63.9874,64.0524,63.711,63.8167,315140.0
2015-08-21 15:00:00,78.48,78.54,78.22,78.36,305079.0,63.7923,63.8411,63.581,63.6948,305079.0
2015-08-21 15:30:00,78.34,78.46,77.98,77.98,469013.0,63.6785,63.776,63.3859,63.3859,469013.0
2015-08-24 09:30:00,72.83,75.69,72.1,75.04,465968.0,59.1997,61.5245,58.6063,60.9961,465968.0
2015-08-24 10:00:00,75.01,76.76,74.78,76.02,362863.0,60.9717,62.3942,60.7848,61.7927,362863.0
2015-08-24 10:30:00,75.92,76.78,75.6,76.38,386124.0,61.7114,62.4105,61.4513,62.0853,386124.0
2015-08-24 11:00:00,76.41,76.46,75.82,75.89,246077.0,62.1097,62.1503,61.6301,61.687,246077.0
2015-08-24 11:30:00,75.86,76.93,75.69,76.76,180243.0,61.6626,62.5324,61.5245,62.3942,180243.0
2015-08-24 12:00:00,76.76,77.23,76.22,77.14,81466.0,62.3942,62.7762,61.9553,62.7031,81466.0
2015-08-24 12:30:00,77.11,77.23,76.81,77.09,76425.0,62.6787,62.7762,62.4348,62.6624,76425.0
2015-08-24 13:00:00,77.11,77.29,76.42,76.55,75456.0,62.6787,62.825,62.1178,62.2235,75456.0
2015-08-24 13:30:00,76.5,76.53,75.9,75.95,137161.0,62.1829,62.2072,61.6952,61.7358,137161.0
2015-08-24 14:00:00,75.96,76.12,75.43,75.82,107080.0,61.7439,61.874,61.3131,61.6301,107080.0
2015-08-24 14:30:00,75.81,76.12,74.62,74.76,180601.0,61.622,61.874,60.6547,60.7685,180601.0
2015-08-24 15:00:00,74.72,75.24,74.34,74.43,233877.0,60.736,61.1587,60.4271,60.5003,233877.0
2015-08-24 15:30:00,74.45,75.9,74.18,74.74,396267.0,60.5165,61.6952,60.2971,60.7522,396267.0
2015-08-25 09:30:00,77.06,77.06,75.4,75.65,172184.0,62.6381,62.6381,61.2887,61.4919,172184.0
2015-08-25 10:00:00,75.57,75.8,75.06,75.16,93010.0,61.4269,61.6139,61.0124,61.0936,93010.0
2015-08-25 10:30:00,75.13,75.33,74.96,75.13,109516.0,61.0693,61.2318,60.9311,61.0693,109516.0
2015-08-25 11:00:00,75.14,75.74,75.06,75.41,97444.0,61.0774,61.5651,61.0124,61.2969,97444.0
2015-08-25 11:30:00,75.44,75.48,74.82,74.84,86207.0,61.3212,61.3538,60.8173,60.8335,86207.0
2015-08-25 12:00:00,74.84,75.22,74.73,75.14,166667.0,60.8335,61.1424,60.7441,61.0774,166667.0
2015-08-25 12:30:00,75.12,75.27,74.79,74.82,81184.0,61.0611,61.1831,60.7929,60.8173,81184.0
2015-08-25 13:00:00,74.84,74.91,74.09,74.16,81102.0,60.8335,60.8904,60.2239,60.2808,81102.0
2015-08-25 13:30:00,74.15,74.4,74.1,74.29,165100.0,60.2727,60.4759,60.232,60.3865,165100.0
2015-08-25 14:00:00,74.28,74.52,74.1,74.32,77543.0,60.3783,60.5734,60.232,60.4109,77543.0
2015-08-25 14:30:00,74.34,74.74,74.25,74.59,105932.0,60.4271,60.7522,60.354,60.6303,105932.0
2015-08-25 15:00:00,74.56,74.72,73.67,73.77,152835.0,60.6059,60.736,59.8825,59.9638,152835.0
2015-08-25 15:30:00,73.75,73.83,72.4,72.46,591879.0,59.9475,60.0126,58.8502,58.899,591879.0
2015-08-26 09:30:00,74.17,74.5,73.05,73.58,248522.0,60.2889,60.5572,59.3785,59.8093,248522.0
2015-08-26 10:00:00,73.61,73.9,72.88,73.5,212215.0,59.8337,60.0695,59.2404,59.7443,212215.0
2015-08-26 10:30:00,73.51,73.74,73.14,73.42,118357.0,59.7524,59.9394,59.4517,59.6793,118357.0
2015-08-26 11:00:00,73.42,73.54,73.15,73.37,121584.0,59.6793,59.7768,59.4598,59.6386,121584.0
2015-08-26 11:30:00,73.34,73.5,72.84,73.29,87550.0,59.6143,59.7443,59.2078,59.5736,87550.0
2015-08-26 12:00:00,73.19,73.25,72.86,72.86,55296.0,59.4923,59.5411,59.2241,59.2241,55296.0
2015-08-26 12:30:00,72.86,73.16,72.66,73.16,76405.0,59.2241,59.4679,59.0615,59.4679,76405.0
2015-08-26 13:00:00,73.18,73.32,72.75,73.13,76327.0,59.4842,59.598,59.1347,59.4436,76327.0
2015-08-26 13:30:00,73.13,73.38,73.08,73.3,107331.0,59.4436,59.6468,59.4029,59.5817,107331.0
2015-08-26 14:00:00,73.31,73.31,72.86,73.06,100193.0,59.5899,59.5899,59.2241,59.3867,100193.0
2015-08-26 14:30:00,73.07,73.5,72.99,73.35,238817.0,59.3948,59.7443,59.3298,59.6224,238817.0
2015-08-26 15:00:00,73.38,73.98,73.3,73.76,324967.0,59.6468,60.1345,59.5817,59.9557,324967.0
2015-08-26 15:30:00,73.78,74.28,73.74,74.11,459837.0,59.9719,60.3783,59.9394,60.2402,459837.0
2015-08-27 09:30:00,75.24,76.0,74.99,75.5,247161.0,61.1587,61.7764,60.9555,61.37,247161.0
2015-08-27 10:00:00,75.53,75.76,75.32,75.44,224922.0,61.3944,61.5814,61.2237,61.3212,224922.0
2015-08-27 10:30:00,75.43,76.24,75.31,76.18,148888.0,61.3131,61.9715,61.2156,61.9227,148888.0
2015-08-27 11:00:00,76.18,76.58,76.1,76.56,200509.0,61.9227,62.2479,61.8577,62.2316,200509.0
2015-08-27 11:30:00,76.56,77.08,76.46,76.98,231396.0,62.2316,62.6543,62.1503,62.573,231396.0
2015-08-27 12:00:00,76.99,77.43,76.99,77.38,218719.0,62.5812,62.9388,62.5812,62.8982,218719.0
2015-08-27 12:30:00,77.35,77.57,77.27,77.55,148372.0,62.8738,63.0526,62.8088,63.0364,148372.0
2015-08-27 13:00:00,77.55,77.65,77.46,77.51,110230.0,63.0364,63.1176,62.9632,63.0038,110230.0
2015-08-27 13:30:00,77.5,77.74,77.48,77.73,140011.0,62.9957,63.1908,62.9795,63.1827,140011.0
2015-08-27 14:00:00,77.72,77.72,76.97,77.1,166443.0,63.1745,63.1745,62.5649,62.6706,166443.0
2015-08-27 14:30:00,77.07,77.29,76.37,76.41,152776.0,62.6462,62.825,62.0772,62.1097,152776.0
2015-08-27 15:00:00,76.42,77.31,76.11,77.3,323830.0,62.1178,62.8413,61.8658,62.8331,323830.0
2015-08-27 15:30:00,77.33,77.93,77.15,77.92,444713.0,62.8575,63.3452,62.7112,63.3371,444713.0
2015-08-28 09:30:00,77.54,78.26,77.53,77.93,87841.0,63.0282,63.6135,63.0201,63.3452,87841.0
2015-08-28 10:00:00,78.03,78.33,77.79,78.22,109123.0,63.4265,63.6704,63.2314,63.581,109123.0
2015-08-28 10:30:00,78.22,78.32,77.95,78.08,139269.0,63.581,63.6622,63.3615,63.4672,139269.0
2015-08-28 11:00:00,78.11,78.96,78.11,78.95,187991.0,63.4915,64.1825,63.4915,64.1743,187991.0
2015-08-28 11:30:00,78.93,79.2,78.87,78.97,253250.0,64.1581,64.3775,64.1093,64.1906,253250.0
2015-08-28 12:00:00,78.96,79.68,78.89,79.68,231667.0,64.1825,64.7677,64.1256,64.7677,231667.0
2015-08-28 12:30:00,79.68,80.05,79.39,79.49,404743.0,64.7677,65.0685,64.532,64.6133,404743.0
2015-08-28 13:00:00,79.48,79.65,78.9,78.9,197852.0,64.6051,64.7433,64.1337,64.1337,197852.0
2015-08-28 13:30:00,78.9,79.07,78.72,78.88,132318.0,64.1337,64.2719,63.9874,64.1174,132318.0
2015-08-28 14:00:00,78.88,79.18,78.86,79.0,129054.0,64.1174,64.3613,64.1012,64.215,129054.0
2015-08-28 14:30:00,79.01,79.13,78.74,79.07,141561.0,64.2231,64.3206,64.0036,64.2719,141561.0
2015-08-28 15:00:00,79.08,79.08,78.66,78.74,208825.0,64.28,64.28,63.9386,64.0036,208825.0
2015-08-28 15:30:00,78.73,79.29,78.54,79.2,513555.0,63.9955,64.4507,63.8411,64.3775,513555.0
2015-08-31 09:30:00,78.79,78.83,77.83,77.9,98610.0,64.0443,64.0768,63.2639,63.3208,98610.0
2015-08-31 10:00:00,77.89,78.21,77.71,78.19,82796.0,63.3127,63.5728,63.1664,63.5566,82796.0
2015-08-31 10:30:00,78.2,78.32,78.06,78.12,129999.0,63.5647,63.6622,63.4509,63.4997,129999.0
2015-08-31 11:00:00,78.1,78.18,77.77,78.16,73103.0,63.4834,63.5484,63.2152,63.5322,73103.0
2015-08-31 11:30:00,78.16,78.61,78.06,78.39,75073.0,63.5322,63.898,63.4509,63.7191,75073.0
2015-08-31 12:00:00,78.41,78.61,78.39,78.45,82861.0,63.7354,63.898,63.7191,63.7679,82861.0
2015-08-31 12:30:00,78.42,78.46,78.1,78.1,65254.0,63.7435,63.776,63.4834,63.4834,65254.0
2015-08-31 13:00:00,78.09,78.34,78.09,78.2,45726.0,63.4753,63.6785,63.4753,63.5647,45726.0
2015-08-31 13:30:00,78.18,78.26,78.08,78.2,68874.0,63.5484,63.6135,63.4672,63.5647,68874.0
2015-08-31 14:00:00,78.21,78.33,78.04,78.3,82741.0,63.5728,63.6704,63.4346,63.646,82741.0
2015-08-31 14:30:00,78.28,78.4,78.0,78.05,69828.0,63.6297,63.7273,63.4021,63.4428,69828.0
2015-08-31 15:00:00,78.03,78.33,78.01,78.04,109606.0,63.4265,63.6704,63.4103,63.4346,109606.0
2015-08-31 15:30:00,78.04,78.3,77.86,77.91,274511.0,63.4346,63.646,63.2883,63.329,274511.0
2015-09-01 09:30:00,76.23,76.88,75.97,76.16,155107.0,61.9634,62.4917,61.7521,61.9065,155107.0
2015-09-01 10:00:00,76.11,76.39,75.73,76.29,202444.0,61.8658,62.0934,61.557,62.0122,202444.0
2015-09-01 10:30:00,76.28,76.49,75.63,75.81,114433.0,62.004,62.1747,61.4757,61.622,114433.0
2015-09-01 11:00:00,75.82,76.32,75.63,75.92,53414.0,61.6301,62.0365,61.4757,61.7114,53414.0
2015-09-01 11:30:00,75.9,76.01,75.76,75.91,52074.0,61.6952,61.7846,61.5814,61.7033,52074.0
2015-09-01 12:00:00,75.93,76.11,75.73,75.78,53771.0,61.7195,61.8658,61.557,61.5976,53771.0
2015-09-01 12:30:00,75.76,75.89,75.45,75.5,46385.0,61.5814,61.687,61.3294,61.37,46385.0
2015-09-01 13:00:00,75.5,75.93,75.43,75.88,41542.0,61.37,61.7195,61.3131,61.6789,41542.0
2015-09-01 13:30:00,75.86,76.03,75.66,76.02,63457.0,61.6626,61.8008,61.5001,61.7927,63457.0
2015-09-01 14:00:00,76.01,76.04,75.83,75.91,126448.0,61.7846,61.8089,61.6383,61.7033,126448.0
2015-09-01 14:30:00,75.9,76.23,75.9,75.94,103591.0,61.6952,61.9634,61.6952,61.7277,103591.0
2015-09-01 15:00:00,75.94,76.08,75.83,75.9,207331.0,61.7277,61.8415,61.6383,61.6952,207331.0
2015-09-01 15:30:00,75.9,75.97,75.36,75.7,428458.0,61.6952,61.7521,61.2562,61.5326,428458.0
2015-09-02 09:30:00,76.68,76.86,75.91,75.98,108212.0,62.3292,62.4755,61.7033,61.7602,108212.0
2015-09-02 10:00:00,75.95,76.18,75.91,75.95,304798.0,61.7358,61.9227,61.7033,61.7358,304798.0
2015-09-02 10:30:00,75.94,76.0,75.72,75.92,247417.0,61.7277,61.7764,61.5488,61.7114,247417.0
2015-09-02 11:00:00,75.93,76.13,75.89,76.01,192045.0,61.7195,61.8821,61.687,61.7846,192045.0
2015-09-02 11:30:00,76.0,76.08,75.59,75.68,172912.0,61.7764,61.8415,61.4432,61.5163,172912.0
2015-09-02 12:00:00,75.65,75.84,75.61,75.81,92595.0,61.4919,61.6464,61.4594,61.622,92595.0
2015-09-02 12:30:00,75.81,76.06,75.78,76.02,178968.0,61.622,61.8252,61.5976,61.7927,178968.0
2015-09-02 13:00:00,76.04,76.09,75.87,76.06,113346.0,61.8089,61.8496,61.6708,61.8252,113346.0
2015-09-02 13:30:00,76.05,76.07,75.89,75.96,100447.0,61.8171,61.8333,61.687,61.7439,100447.0
2015-09-02 14:00:00,75.97,76.16,75.87,76.04,139244.0,61.7521,61.9065,61.6708,61.8089,139244.0
2015-09-02 14:30:00,76.05,76.31,75.89,76.03,134985.0,61.8171,62.0284,61.687,61.8008,134985.0
2015-09-02 15:00:00,76.04,76.19,75.85,76.14,166942.0,61.8089,61.9309,61.6545,61.8902,166942.0
2015-09-02 15:30:00,76.13,76.55,76.09,76.53,336707.0,61.8821,62.2235,61.8496,62.2072,336707.0
2015-09-03 09:30:00,77.02,77.64,76.58,77.35,112196.0,62.6055,63.1095,62.2479,62.8738,112196.0
2015-09-03 10:00:00,77.41,77.92,77.3,77.87,101658.0,62.9226,63.3371,62.8331,63.2965,101658.0
2015-09-03 10:30:00,77.87,77.93,77.64,77.9,83545.0,63.2965,63.3452,63.1095,63.3208,83545.0
2015-09-03 11:00:00,77.9,78.0,77.74,77.76,106296.0,63.3208,63.4021,63.1908,63.207,106296.0
2015-09-03 11:30:00,77.75,77.77,77.34,77.43,72737.0,63.1989,63.2152,62.8657,62.9388,72737.0
2015-09-03 12:00:00,77.42,77.48,77.32,77.33,47846.0,62.9307,62.9795,62.8494,62.8575,47846.0
2015-09-03 12:30:00,77.37,77.38,77.09,77.27,55762.0,62.89,62.8982,62.6624,62.8088,55762.0
2015-09-03 13:00:00,77.26,77.26,76.91,77.09,44338.0,62.8006,62.8006,62.5161,62.6624,44338.0
2015-09-03 13:30:00,77.1,77.15,76.91,76.92,121147.0,62.6706,62.7112,62.5161,62.5243,121147.0
2015-09-03 14:00:00,76.92,77.14,76.85,77.14,88701.0,62.5243,62.7031,62.4674,62.7031,88701.0
2015-09-03 14:30:00,77.15,77.38,77.1,77.31,103373.0,62.7112,62.8982,62.6706,62.8413,103373.0
2015-09-03 15:00:00,77.31,77.4,77.1,77.17,101281.0,62.8413,62.9144,62.6706,62.7275,101281.0
2015-09-03 15:30:00,77.16,77.4,76.9,77.17,190285.0,62.7193,62.9144,62.508,62.7275,190285.0
2015-09-04 09:30:00,76.2,76.68,75.85,76.12,149621.0,61.939,62.3292,61.6545,61.874,149621.0
2015-09-04 10:00:00,76.09,76.54,75.98,76.42,98790.0,61.8496,62.2154,61.7602,62.1178,98790.0
2015-09-04 10:30:00,76.42,76.61,76.42,76.54,113085.0,62.1178,62.2723,62.1178,62.2154,113085.0
2015-09-04 11:00:00,76.55,76.75,76.48,76.53,72268.0,62.2235,62.3861,62.1666,62.2072,72268.0
2015-09-04 11:30:00,76.54,76.65,76.4,76.54,70094.0,62.2154,62.3048,62.1016,62.2154,70094.0
2015-09-04 12:00:00,76.54,76.6,76.47,76.49,101033.0,62.2154,62.2641,62.1585,62.1747,101033.0
2015-09-04 12:30:00,76.49,76.55,76.32,76.45,71136.0,62.1747,62.2235,62.0365,62.1422,71136.0
2015-09-04 13:00:00,76.44,76.57,76.35,76.48,121208.0,62.1341,62.2398,62.0609,62.1666,121208.0
2015-09-04 13:30:00,76.45,76.59,76.4,76.43,76355.0,62.1422,62.256,62.1016,62.126,76355.0
2015-09-04 14:00:00,76.41,76.46,76.35,76.39,176719.0,62.1097,62.1503,62.0609,62.0934,176719.0
2015-09-04 14:30:00,76.38,76.54,76.35,76.53,125771.0,62.0853,62.2154,62.0609,62.2072,125771.0
2015-09-04 15:00:00,76.54,76.56,76.39,76.5,207780.0,62.2154,62.2316,62.0934,62.1829,207780.0
2015-09-04 15:30:00,76.51,77.04,76.46,76.53,191653.0,62.191,62.6218,62.1503,62.2072,191653.0
2015-09-08 09:30:00,78.04,78.51,77.77,78.11,134133.0,63.4346,63.8167,63.2152,63.4915,134133.0
2015-09-08 10:00:00,78.11,78.26,77.83,77.99,107167.0,63.4915,63.6135,63.2639,63.394,107167.0
2015-09-08 10:30:00,77.99,78.15,77.79,78.09,85089.0,63.394,63.5241,63.2314,63.4753,85089.0
2015-09-08 11:00:00,78.12,78.14,77.94,78.01,89570.0,63.4997,63.5159,63.3534,63.4103,89570.0
2015-09-08 11:30:00,78.01,78.05,77.92,77.96,144192.0,63.4103,63.4428,63.3371,63.3696,144192.0
2015-09-08 12:00:00,77.95,78.3,77.91,78.27,92332.0,63.3615,63.646,63.329,63.6216,92332.0
2015-09-08 12:30:00,78.29,78.29,77.99,78.01,71248.0,63.6379,63.6379,63.394,63.4103,71248.0
2015-09-08 13:00:00,78.01,78.07,77.99,78.06,78894.0,63.4103,63.459,63.394,63.4509,78894.0
2015-09-08 13:30:00,78.06,78.24,78.04,78.2,56034.0,63.4509,63.5972,63.4346,63.5647,56034.0
2015-09-08 14:00:00,78.21,78.38,78.16,78.36,86628.0,63.5728,63.711,63.5322,63.6948,86628.0
2015-09-08 14:30:00,78.35,78.56,78.34,78.48,105414.0,63.6866,63.8573,63.6785,63.7923,105414.0
2015-09-08 15:00:00,78.51,78.53,78.36,78.45,126406.0,63.8167,63.8329,63.6948,63.7679,126406.0
2015-09-08 15:30:00,78.46,78.72,78.38,78.66,243460.0,63.776,63.9874,63.711,63.9386,243460.0
2015-09-09 09:30:00,79.32,80.0,78.89,79.0,165858.0,64.4751,65.0278,64.1256,64.215,165858.0
2015-09-09 10:00:00,78.99,79.0,78.61,78.83,178505.0,64.2069,64.215,63.898,64.0768,178505.0
2015-09-09 10:30:00,78.84,78.86,78.58,78.78,218698.0,64.0849,64.1012,63.8736,64.0362,218698.0
2015-09-09 11:00:00,78.79,79.06,78.77,78.97,120711.0,64.0443,64.2638,64.028,64.1906,120711.0
2015-09-09 11:30:00,79.0,79.02,78.83,78.93,240449.0,64.215,64.2312,64.0768,64.1581,240449.0
2015-09-09 12:00:00,78.96,79.15,78.89,79.04,88707.0,64.1825,64.3369,64.1256,64.2475,88707.0
2015-09-09 12:30:00,79.05,79.06,78.92,79.0,115445.0,64.2556,64.2638,64.15,64.215,115445.0
2015-09-09 13:00:00,79.0,79.06,78.86,78.91,101231.0,64.215,64.2638,64.1012,64.1418,101231.0
2015-09-09 13:30:00,78.91,78.98,78.71,78.82,238228.0,64.1418,64.1987,63.9793,64.0687,238228.0
2015-09-09 14:00:00,78.83,79.02,78.79,78.98,252832.0,64.0768,64.2312,64.0443,64.1987,252832.0
2015-09-09 14:30:00,78.98,79.16,78.88,79.08,190548.0,64.1987,64.345,64.1174,64.28,190548.0
2015-09-09 15:00:00,79.08,79.17,78.87,78.98,214357.0,64.28,64.3532,64.1093,64.1987,214357.0
2015-09-09 15:30:00,78.97,79.01,78.68,78.95,953868.0,64.1906,64.2231,63.9549,64.1743,953868.0
2015-09-10 09:30:00,78.99,79.25,78.01,78.95,248877.0,64.2069,64.4182,63.4103,64.1743,248877.0
2015-09-10 10:00:00,78.95,79.07,78.75,79.03,275001.0,64.1743,64.2719,64.0118,64.2394,275001.0
2015-09-10 10:30:00,79.04,79.27,79.03,79.08,88705.0,64.2475,64.4344,64.2394,64.28,88705.0
2015-09-10 11:00:00,79.07,79.07,78.84,78.99,487632.0,64.2719,64.2719,64.0849,64.2069,487632.0
2015-09-10 11:30:00,78.96,79.15,78.94,79.03,184988.0,64.1825,64.3369,64.1662,64.2394,184988.0
2015-09-10 12:00:00,79.02,79.13,78.94,78.97,120961.0,64.2312,64.3206,64.1662,64.1906,120961.0
2015-09-10 12:30:00,78.96,79.17,78.94,78.96,100106.0,64.1825,64.3532,64.1662,64.1825,100106.0
2015-09-10 13:00:00,78.96,79.12,78.94,79.1,152268.0,64.1825,64.3125,64.1662,64.2963,152268.0
2015-09-10 13:30:00,79.1,79.3,78.99,79.05,101305.0,64.2963,64.4588,64.2069,64.2556,101305.0
2015-09-10 14:00:00,79.06,79.13,78.94,78.95,156610.0,64.2638,64.3206,64.1662,64.1743,156610.0
2015-09-10 14:30:00,78.95,79.01,78.94,78.96,228146.0,64.1743,64.2231,64.1662,64.1825,228146.0
2015-09-10 15:00:00,78.96,79.08,78.94,78.96,466721.0,64.1825,64.28,64.1662,64.1825,466721.0
2015-09-10 15:30:00,78.96,79.09,78.81,79.04,645562.0,64.1825,64.2881,64.0605,64.2475,645562.0
2015-09-11 09:30:00,79.48,80.31,79.19,79.19,287814.0,64.6051,65.2798,64.3694,64.3694,287814.0
2015-09-11 10:00:00,79.19,79.28,78.93,78.96,168255.0,64.3694,64.4426,64.1581,64.1825,168255.0
2015-09-11 10:30:00,78.95,79.18,78.94,78.97,163654.0,64.1743,64.3613,64.1662,64.1906,163654.0
2015-09-11 11:00:00,78.98,79.18,78.86,79.18,191037.0,64.1987,64.3613,64.1012,64.3613,191037.0
2015-09-11 11:30:00,79.19,79.39,79.01,79.34,115985.0,64.3694,64.532,64.2231,64.4913,115985.0
2015-09-11 12:00:00,79.33,79.51,79.23,79.31,53712.0,64.4832,64.6295,64.4019,64.467,53712.0
2015-09-11 12:30:00,79.3,79.47,79.16,79.18,59535.0,64.4588,64.597,64.345,64.3613,59535.0
2015-09-11 13:00:00,79.17,79.23,79.01,79.01,54255.0,64.3532,64.4019,64.2231,64.2231,54255.0
2015-09-11 13:30:00,79.0,79.01,78.94,78.98,203366.0,64.215,64.2231,64.1662,64.1987,203366.0
2015-09-11 14:00:00,78.97,79.07,78.94,78.96,127260.0,64.1906,64.2719,64.1662,64.1825,127260.0
2015-09-11 14:30:00,78.97,79.11,78.88,78.98,327404.0,64.1906,64.3044,64.1174,64.1987,327404.0
2015-09-11 15:00:00,78.98,79.06,78.94,78.95,150967.0,64.1987,64.2638,64.1662,64.1743,150967.0
2015-09-11 15:30:00,78.96,79.17,78.94,79.15,338800.0,64.1825,64.3532,64.1662,64.3369,338800.0
2015-09-14 09:30:00,79.17,79.19,78.91,78.96,239905.0,64.3532,64.3694,64.1418,64.1825,239905.0
2015-09-14 10:00:00,78.96,79.04,78.93,78.98,359070.0,64.1825,64.2475,64.1581,64.1987,359070.0
2015-09-14 10:30:00,78.98,79.09,78.85,78.92,307479.0,64.1987,64.2881,64.0931,64.15,307479.0
2015-09-14 11:00:00,78.91,79.01,78.84,78.96,180380.0,64.1418,64.2231,64.0849,64.1825,180380.0
2015-09-14 11:30:00,78.95,78.99,78.94,78.95,223926.0,64.1743,64.2069,64.1662,64.1743,223926.0
2015-09-14 12:00:00,78.95,79.04,78.88,79.02,177059.0,64.1743,64.2475,64.1174,64.2312,177059.0
2015-09-14 12:30:00,79.01,79.12,78.94,78.96,74084.0,64.2231,64.3125,64.1662,64.1825,74084.0
2015-09-14 13:00:00,78.95,79.0,78.94,78.97,96679.0,64.1743,64.215,64.1662,64.1906,96679.0
2015-09-14 13:30:00,78.97,79.04,78.95,79.01,73780.0,64.1906,64.2475,64.1743,64.2231,73780.0
2015-09-14 14:00:00,79.0,79.05,78.94,78.96,118560.0,64.215,64.2556,64.1662,64.1825,118560.0
2015-09-14 14:30:00,78.96,78.99,78.88,78.92,206128.0,64.1825,64.2069,64.1174,64.15,206128.0
2015-09-14 15:00:00,78.91,78.91,78.66,78.69,94396.0,64.1418,64.1418,63.9386,63.963,94396.0
2015-09-14 15:30:00,78.7,78.75,78.54,78.7,213802.0,63.9711,64.0118,63.8411,63.9711,213802.0
2015-09-15 09:30:00,79.1,79.5,78.71,79.32,73981.0,64.2963,64.6214,63.9793,64.4751,73981.0
2015-09-15 10:00:00,79.34,79.65,79.14,79.42,95906.0,64.4913,64.7433,64.3288,64.5564,95906.0
2015-09-15 10:30:00,79.42,79.78,79.41,79.64,98545.0,64.5564,64.849,64.5482,64.7352,98545.0
2015-09-15 11:00:00,79.67,79.67,79.5,79.65,69846.0,64.7596,64.7596,64.6214,64.7433,69846.0
2015-09-15 11:30:00,79.65,79.72,79.58,79.67,52406.0,64.7433,64.8002,64.6864,64.7596,52406.0
2015-09-15 12:00:00,79.68,79.83,79.63,79.8,89152.0,64.7677,64.8896,64.7271,64.8653,89152.0
2015-09-15 12:30:00,79.8,79.93,79.76,79.87,103303.0,64.8653,64.9709,64.8327,64.9222,103303.0
2015-09-15 13:00:00,79.89,80.07,79.85,79.99,64430.0,64.9384,65.0847,64.9059,65.0197,64430.0
2015-09-15 13:30:00,80.02,80.22,79.98,80.08,71381.0,65.0441,65.2067,65.0116,65.0929,71381.0
2015-09-15 14:00:00,80.09,80.2,80.04,80.16,90668.0,65.101,65.1904,65.0603,65.1579,90668.0
2015-09-15 14:30:00,80.14,80.45,80.11,80.44,89161.0,65.1416,65.3936,65.1172,65.3855,89161.0
2015-09-15 15:00:00,80.44,80.71,80.42,80.68,102339.0,65.3855,65.6049,65.3692,65.5806,102339.0
2015-09-15 15:30:00,80.7,80.76,80.48,80.53,297120.0,65.5968,65.6456,65.418,65.4586,297120.0
2015-09-16 09:30:00,80.44,81.88,80.33,81.29,235393.0,65.3855,66.556,65.2961,66.0764,235393.0
2015-09-16 10:00:00,81.31,81.59,81.12,81.58,155261.0,66.0927,66.3203,65.9382,66.3121,155261.0
2015-09-16 10:30:00,81.59,81.86,81.44,81.69,273003.0,66.3203,66.5397,66.1983,66.4015,273003.0
2015-09-16 11:00:00,81.69,81.71,81.5,81.6,207292.0,66.4015,66.4178,66.2471,66.3284,207292.0
2015-09-16 11:30:00,81.61,81.68,81.54,81.61,116874.0,66.3365,66.3934,66.2796,66.3365,116874.0
2015-09-16 12:00:00,81.6,81.65,81.42,81.57,87477.0,66.3284,66.369,66.1821,66.304,87477.0
2015-09-16 12:30:00,81.58,81.74,81.49,81.66,81167.0,66.3121,66.4422,66.239,66.3772,81167.0
2015-09-16 13:00:00,81.65,81.67,81.49,81.51,100622.0,66.369,66.3853,66.239,66.2552,100622.0
2015-09-16 13:30:00,81.5,81.58,81.36,81.41,129207.0,66.2471,66.3121,66.1333,66.1739,129207.0
2015-09-16 14:00:00,81.41,81.57,80.94,81.0,320317.0,66.1739,66.304,65.7919,65.8407,320317.0
2015-09-16 14:30:00,81.0,81.73,80.91,81.65,195991.0,65.8407,66.4341,65.7675,66.369,195991.0
2015-09-16 15:00:00,81.69,81.86,81.59,81.82,131497.0,66.4015,66.5397,66.3203,66.5072,131497.0
2015-09-16 15:30:00,81.83,81.91,81.63,81.68,293491.0,66.5153,66.5804,66.3528,66.3934,293491.0
2015-09-17 09:30:00,81.4,81.76,81.27,81.53,71741.0,66.1658,66.4584,66.0601,66.2715,71741.0
2015-09-17 10:00:00,81.51,81.69,81.42,81.5,97341.0,66.2552,66.4015,66.1821,66.2471,97341.0
2015-09-17 10:30:00,81.51,81.63,81.32,81.54,95827.0,66.2552,66.3528,66.1008,66.2796,95827.0
2015-09-17 11:00:00,81.55,81.64,81.48,81.53,73934.0,66.2877,66.3609,66.2308,66.2715,73934.0
2015-09-17 11:30:00,81.54,81.63,81.47,81.6,87062.0,66.2796,66.3528,66.2227,66.3284,87062.0
2015-09-17 12:00:00,81.6,81.7,81.49,81.68,49506.0,66.3284,66.4097,66.239,66.3934,49506.0
2015-09-17 12:30:00,81.66,81.67,81.42,81.61,86615.0,66.3772,66.3853,66.1821,66.3365,86615.0
2015-09-17 13:00:00,81.6,81.82,81.5,81.73,75748.0,66.3284,66.5072,66.2471,66.4341,75748.0
2015-09-17 13:30:00,81.74,81.96,81.5,81.74,102489.0,66.4422,66.621,66.2471,66.4422,102489.0
2015-09-17 14:00:00,81.81,82.02,81.15,81.62,224885.0,66.4991,66.6698,65.9626,66.3446,224885.0
2015-09-17 14:30:00,81.65,82.3,81.63,82.17,278455.0,66.369,66.8974,66.3528,66.7917,278455.0
2015-09-17 15:00:00,82.17,82.24,81.09,81.35,295776.0,66.7917,66.8486,65.9138,66.1252,295776.0
2015-09-17 15:30:00,81.34,81.62,80.92,81.11,328328.0,66.117,66.3446,65.7756,65.9301,328328.0
2015-09-18 09:30:00,80.05,80.26,79.56,79.64,452742.0,65.0685,65.2392,64.6702,64.7352,452742.0
2015-09-18 10:00:00,79.65,79.98,79.52,79.7,376076.0,64.7433,65.0116,64.6377,64.784,376076.0
2015-09-18 10:30:00,79.71,79.83,79.32,79.71,121251.0,64.7921,64.8896,64.4751,64.7921,121251.0
2015-09-18 11:00:00,79.7,79.91,79.61,79.63,80589.0,64.784,64.9547,64.7108,64.7271,80589.0
2015-09-18 11:30:00,79.61,79.97,79.5,79.76,83568.0,64.7108,65.0034,64.6214,64.8327,83568.0
2015-09-18 12:00:00,79.77,79.8,79.56,79.68,113432.0,64.8409,64.8653,64.6702,64.7677,113432.0
2015-09-18 12:30:00,79.67,79.7,79.5,79.69,64943.0,64.7596,64.784,64.6214,64.7758,64943.0
2015-09-18 13:00:00,79.7,79.84,79.67,79.78,88544.0,64.784,64.8978,64.7596,64.849,88544.0
2015-09-18 13:30:00,79.79,79.79,79.55,79.58,101201.0,64.8571,64.8571,64.662,64.6864,101201.0
2015-09-18 14:00:00,79.53,79.64,79.44,79.6,73823.0,64.6458,64.7352,64.5726,64.7027,73823.0
2015-09-18 14:30:00,79.59,79.62,79.39,79.58,86149.0,64.6946,64.7189,64.532,64.6864,86149.0
2015-09-18 15:00:00,79.58,79.64,79.17,79.19,179813.0,64.6864,64.7352,64.3532,64.3694,179813.0
2015-09-18 15:30:00,79.18,79.22,78.73,78.95,618363.0,64.3613,64.3938,63.9955,64.1743,618363.0
2015-09-21 09:30:00,79.33,79.51,78.67,79.29,128077.0,64.4832,64.6295,63.9467,64.4507,128077.0
2015-09-21 10:00:00,79.29,79.9,79.17,79.73,67972.0,64.4507,64.9465,64.3532,64.8084,67972.0
2015-09-21 10:30:00,79.7,80.16,79.7,79.95,167830.0,64.784,65.1579,64.784,64.9872,167830.0
2015-09-21 11:00:00,79.95,80.01,79.74,80.01,109742.0,64.9872,65.036,64.8165,65.036,109742.0
2015-09-21 11:30:00,80.02,80.06,79.64,79.95,78599.0,65.0441,65.0766,64.7352,64.9872,78599.0
2015-09-21 12:00:00,79.95,79.95,79.7,79.91,65706.0,64.9872,64.9872,64.784,64.9547,65706.0
2015-09-21 12:30:00,79.9,80.0,79.54,79.67,78102.0,64.9465,65.0278,64.6539,64.7596,78102.0
2015-09-21 13:00:00,79.67,79.92,79.65,79.75,80950.0,64.7596,64.9628,64.7433,64.8246,80950.0
2015-09-21 13:30:00,79.76,79.81,79.67,79.7,134675.0,64.8327,64.8734,64.7596,64.784,134675.0
2015-09-21 14:00:00,79.7,79.84,79.65,79.74,219222.0,64.784,64.8978,64.7433,64.8165,219222.0
2015-09-21 14:30:00,79.74,79.98,79.71,79.95,59887.0,64.8165,65.0116,64.7921,64.9872,59887.0
2015-09-21 15:00:00,79.95,79.98,79.57,79.63,136690.0,64.9872,65.0116,64.6783,64.7271,136690.0
2015-09-21 15:30:00,79.62,79.67,79.36,79.57,313554.0,64.7189,64.7596,64.5076,64.6783,313554.0
2015-09-22 09:30:00,78.51,78.54,77.3,78.08,155317.0,63.8167,63.8411,62.8331,63.4672,155317.0
2015-09-22 10:00:00,78.08,78.22,77.32,77.44,74958.0,63.4672,63.581,62.8494,62.9469,74958.0
2015-09-22 10:30:00,77.43,77.43,77.17,77.39,104257.0,62.9388,62.9388,62.7275,62.9063,104257.0
2015-09-22 11:00:00,77.39,77.65,77.26,77.35,77960.0,62.9063,63.1176,62.8006,62.8738,77960.0
2015-09-22 11:30:00,77.35,77.57,77.26,77.53,78999.0,62.8738,63.0526,62.8006,63.0201,78999.0
2015-09-22 12:00:00,77.52,77.61,77.33,77.58,126908.0,63.012,63.0851,62.8575,63.0607,126908.0
2015-09-22 12:30:00,77.59,77.6,77.1,77.15,73665.0,63.0689,63.077,62.6706,62.7112,73665.0
2015-09-22 13:00:00,77.15,77.41,77.07,77.13,80606.0,62.7112,62.9226,62.6462,62.695,80606.0
2015-09-22 13:30:00,77.13,77.34,77.09,77.31,58177.0,62.695,62.8657,62.6624,62.8413,58177.0
2015-09-22 14:00:00,77.3,77.33,77.07,77.21,82290.0,62.8331,62.8575,62.6462,62.76,82290.0
2015-09-22 14:30:00,77.22,77.34,77.04,77.2,71183.0,62.7681,62.8657,62.6218,62.7519,71183.0
2015-09-22 15:00:00,77.21,77.49,77.18,77.47,104818.0,62.76,62.9876,62.7356,62.9713,104818.0
2015-09-22 15:30:00,77.49,77.62,77.35,77.42,346606.0,62.9876,63.0932,62.8738,62.9307,346606.0
2015-09-23 09:30:00,77.42,77.63,76.7,76.9,85520.0,62.9307,63.1014,62.3454,62.508,85520.0
2015-09-23 10:00:00,76.92,77.09,76.9,77.07,59131.0,62.5243,62.6624,62.508,62.6462,59131.0
2015-09-23 10:30:00,77.04,77.15,76.83,76.86,59764.0,62.6218,62.7112,62.4511,62.4755,59764.0
2015-09-23 11:00:00,76.86,76.92,76.35,76.38,94980.0,62.4755,62.5243,62.0609,62.0853,94980.0
2015-09-23 11:30:00,76.37,76.46,76.16,76.23,93939.0,62.0772,62.1503,61.9065,61.9634,93939.0
2015-09-23 12:00:00,76.23,76.24,76.0,76.14,85227.0,61.9634,61.9715,61.7764,61.8902,85227.0
2015-09-23 12:30:00,76.15,76.22,76.0,76.07,55080.0,61.8984,61.9553,61.7764,61.8333,55080.0
2015-09-23 13:00:00,76.07,76.31,76.07,76.21,64114.0,61.8333,62.0284,61.8333,61.9471,64114.0
2015-09-23 13:30:00,76.22,76.47,76.2,76.29,67299.0,61.9553,62.1585,61.939,62.0122,67299.0
2015-09-23 14:00:00,76.28,76.59,76.27,76.5,79596.0,62.004,62.256,61.9959,62.1829,79596.0
2015-09-23 14:30:00,76.5,76.56,76.29,76.41,105110.0,62.1829,62.2316,62.0122,62.1097,105110.0
2015-09-23 15:00:00,76.4,76.49,76.29,76.41,152923.0,62.1016,62.1747,62.0122,62.1097,152923.0
2015-09-23 15:30:00,76.41,76.48,76.29,76.34,282296.0,62.1097,62.1666,62.0122,62.0528,282296.0
2015-09-24 09:30:00,75.51,75.86,74.72,74.86,134609.0,61.3781,61.6626,60.736,60.8498,134609.0
2015-09-24 10:00:00,74.88,75.31,74.87,74.88,101498.0,60.866,61.2156,60.8579,60.866,101498.0
2015-09-24 10:30:00,74.92,75.1,74.88,75.04,70782.0,60.8986,61.0449,60.866,60.9961,70782.0
2015-09-24 11:00:00,75.05,75.15,74.91,74.92,121398.0,61.0042,61.0855,60.8904,60.8986,121398.0
2015-09-24 11:30:00,74.92,75.23,74.92,75.2,123780.0,60.8986,61.1505,60.8986,61.1262,123780.0
2015-09-24 12:00:00,75.19,75.32,75.09,75.2,137838.0,61.118,61.2237,61.0367,61.1262,137838.0
2015-09-24 12:30:00,75.2,75.28,75.02,75.05,132637.0,61.1262,61.1912,60.9798,61.0042,132637.0
2015-09-24 13:00:00,75.05,75.26,75.03,75.15,90473.0,61.0042,61.1749,60.988,61.0855,90473.0
2015-09-24 13:30:00,75.16,75.55,75.07,75.54,133175.0,61.0936,61.4107,61.0205,61.4025,133175.0
2015-09-24 14:00:00,75.54,75.76,75.48,75.73,102971.0,61.4025,61.5814,61.3538,61.557,102971.0
2015-09-24 14:30:00,75.74,76.09,75.72,75.94,161742.0,61.5651,61.8496,61.5488,61.7277,161742.0
2015-09-24 15:00:00,75.95,76.05,75.68,75.92,164507.0,61.7358,61.8171,61.5163,61.7114,164507.0
2015-09-24 15:30:00,75.91,75.92,75.52,75.69,253542.0,61.7033,61.7114,61.3863,61.5245,253542.0
2015-09-25 09:30:00,76.32,76.76,75.97,76.58,129146.0,62.0365,62.3942,61.7521,62.2479,129146.0
2015-09-25 10:00:00,76.58,76.71,76.23,76.27,83016.0,62.2479,62.3536,61.9634,61.9959,83016.0
2015-09-25 10:30:00,76.25,76.56,76.16,76.42,59687.0,61.9796,62.2316,61.9065,62.1178,59687.0
2015-09-25 11:00:00,76.42,76.42,76.23,76.27,68154.0,62.1178,62.1178,61.9634,61.9959,68154.0
2015-09-25 11:30:00,76.28,76.38,76.17,76.3,58745.0,62.004,62.0853,61.9146,62.0203,58745.0
2015-09-25 12:00:00,76.29,76.37,76.06,76.15,68838.0,62.0122,62.0772,61.8252,61.8984,68838.0
2015-09-25 12:30:00,76.15,76.21,76.05,76.05,142436.0,61.8984,61.9471,61.8171,61.8171,142436.0
2015-09-25 13:00:00,76.06,76.25,76.03,76.09,135462.0,61.8252,61.9796,61.8008,61.8496,135462.0
2015-09-25 13:30:00,76.1,76.13,76.04,76.08,110400.0,61.8577,61.8821,61.8089,61.8415,110400.0
2015-09-25 14:00:00,76.08,76.15,75.76,75.83,167152.0,61.8415,61.8984,61.5814,61.6383,167152.0
2015-09-25 14:30:00,75.83,75.85,75.49,75.63,135102.0,61.6383,61.6545,61.3619,61.4757,135102.0
2015-09-25 15:00:00,75.62,75.68,75.32,75.63,187565.0,61.4676,61.5163,61.2237,61.4757,187565.0
2015-09-25 15:30:00,75.63,75.79,75.56,75.64,316435.0,61.4757,61.6057,61.4188,61.4838,316435.0
2015-09-28 09:30:00,75.04,75.37,74.82,75.05,151220.0,60.9961,61.2643,60.8173,61.0042,151220.0
2015-09-28 10:00:00,75.01,75.1,74.85,75.08,114676.0,60.9717,61.0449,60.8417,61.0286,114676.0
2015-09-28 10:30:00,75.11,75.24,75.06,75.18,141294.0,61.053,61.1587,61.0124,61.1099,141294.0
2015-09-28 11:00:00,75.18,75.35,75.01,75.03,86705.0,61.1099,61.2481,60.9717,60.988,86705.0
2015-09-28 11:30:00,75.02,75.08,74.9,74.97,64831.0,60.9798,61.0286,60.8823,60.9392,64831.0
2015-09-28 12:00:00,74.98,74.99,74.82,74.95,67665.0,60.9473,60.9555,60.8173,60.9229,67665.0
2015-09-28 12:30:00,74.94,75.14,74.87,75.07,97628.0,60.9148,61.0774,60.8579,61.0205,97628.0
2015-09-28 13:00:00,75.08,75.18,74.88,74.89,85341.0,61.0286,61.1099,60.866,60.8742,85341.0
2015-09-28 13:30:00,74.9,75.09,74.9,75.06,109426.0,60.8823,61.0367,60.8823,61.0124,109426.0
2015-09-28 14:00:00,75.07,75.11,74.83,75.01,100299.0,61.0205,61.053,60.8254,60.9717,100299.0
2015-09-28 14:30:00,74.99,75.06,74.82,74.92,93596.0,60.9555,61.0124,60.8173,60.8986,93596.0
2015-09-28 15:00:00,74.93,74.99,74.68,74.79,143289.0,60.9067,60.9555,60.7035,60.7929,143289.0
2015-09-28 15:30:00,74.78,75.02,74.58,74.66,348526.0,60.7848,60.9798,60.6222,60.6872,348526.0
2015-09-29 09:30:00,74.82,74.97,74.51,74.68,112426.0,60.8173,60.9392,60.5653,60.7035,112426.0
2015-09-29 10:00:00,74.71,75.0,74.67,74.94,106449.0,60.7279,60.9636,60.6953,60.9148,106449.0
2015-09-29 10:30:00,74.92,75.01,74.62,74.79,66638.0,60.8986,60.9717,60.6547,60.7929,66638.0
2015-09-29 11:00:00,74.78,74.79,74.36,74.47,85422.0,60.7848,60.7929,60.4434,60.5328,85422.0
2015-09-29 11:30:00,74.49,74.63,74.37,74.6,101045.0,60.549,60.6628,60.4515,60.6384,101045.0
2015-09-29 12:00:00,74.6,74.64,74.49,74.57,75904.0,60.6384,60.671,60.549,60.6141,75904.0
2015-09-29 12:30:00,74.56,74.72,74.51,74.56,66920.0,60.6059,60.736,60.5653,60.6059,66920.0
2015-09-29 13:00:00,74.56,74.93,74.55,74.92,111205.0,60.6059,60.9067,60.5978,60.8986,111205.0
2015-09-29 13:30:00,74.92,75.06,74.91,74.99,106268.0,60.8986,61.0124,60.8904,60.9555,106268.0
2015-09-29 14:00:00,74.98,75.04,74.83,75.01,88745.0,60.9473,60.9961,60.8254,60.9717,88745.0
2015-09-29 14:30:00,75.0,75.03,74.71,74.73,83018.0,60.9636,60.988,60.7279,60.7441,83018.0
2015-09-29 15:00:00,74.72,74.86,74.64,74.71,107193.0,60.736,60.8498,60.671,60.7279,107193.0
2015-09-29 15:30:00,74.73,74.99,74.64,74.91,236105.0,60.7441,60.9555,60.671,60.8904,236105.0
2015-09-30 09:30:00,75.79,76.47,75.5,76.11,149602.0,61.6057,62.1585,61.37,61.8658,149602.0
2015-09-30 10:00:00,76.08,76.39,75.99,76.28,68457.0,61.8415,62.0934,61.7683,62.004,68457.0
2015-09-30 10:30:00,76.28,76.29,75.91,75.96,59113.0,62.004,62.0122,61.7033,61.7439,59113.0
2015-09-30 11:00:00,75.98,76.14,75.81,75.93,50796.0,61.7602,61.8902,61.622,61.7195,50796.0
2015-09-30 11:30:00,75.92,75.96,75.61,75.73,69565.0,61.7114,61.7439,61.4594,61.557,69565.0
2015-09-30 12:00:00,75.74,75.78,75.4,75.57,48829.0,61.5651,61.5976,61.2887,61.4269,48829.0
2015-09-30 12:30:00,75.57,75.61,75.2,75.31,46675.0,61.4269,61.4594,61.1262,61.2156,46675.0
2015-09-30 13:00:00,75.31,75.52,75.3,75.43,73250.0,61.2156,61.3863,61.2074,61.3131,73250.0
2015-09-30 13:30:00,75.45,75.65,75.39,75.57,80309.0,61.3294,61.4919,61.2806,61.4269,80309.0
2015-09-30 14:00:00,75.57,75.74,75.56,75.74,50268.0,61.4269,61.5651,61.4188,61.5651,50268.0
2015-09-30 14:30:00,75.75,75.97,75.57,75.97,53183.0,61.5732,61.7521,61.4269,61.7521,53183.0
2015-09-30 15:00:00,75.96,76.07,75.84,76.05,87676.0,61.7439,61.8333,61.6464,61.8171,87676.0
2015-09-30 15:30:00,76.06,76.5,76.06,76.39,285218.0,61.8252,62.1829,61.8252,62.0934,285218.0
2015-10-01 09:30:00,77.23,77.97,77.19,77.28,185851.0,62.7762,63.3777,62.7437,62.8169,185851.0
2015-10-01 10:00:00,77.28,77.61,76.99,77.56,98885.0,62.8169,63.0851,62.5812,63.0445,98885.0
2015-10-01 10:30:00,77.58,77.63,77.12,77.15,75821.0,63.0607,63.1014,62.6868,62.7112,75821.0
2015-10-01 11:00:00,77.13,77.32,76.93,77.31,111393.0,62.695,62.8494,62.5324,62.8413,111393.0
2015-10-01 11:30:00,77.32,77.37,76.69,76.77,82997.0,62.8494,62.89,62.3373,62.4023,82997.0
2015-10-01 12:00:00,76.78,77.03,76.67,76.94,71665.0,62.4105,62.6137,62.321,62.5405,71665.0
2015-10-01 12:30:00,76.93,77.02,76.71,77.02,65977.0,62.5324,62.6055,62.3536,62.6055,65977.0
2015-10-01 13:00:00,77.01,77.01,76.8,76.84,59408.0,62.5974,62.5974,62.4267,62.4592,59408.0
2015-10-01 13:30:00,76.86,77.2,76.85,77.08,74637.0,62.4755,62.7519,62.4674,62.6543,74637.0
2015-10-01 14:00:00,77.08,77.27,76.98,77.06,76683.0,62.6543,62.8088,62.573,62.6381,76683.0
2015-10-01 14:30:00,77.06,77.22,76.95,77.17,160511.0,62.6381,62.7681,62.5486,62.7275,160511.0
2015-10-01 15:00:00,77.17,77.3,77.11,77.17,132631.0,62.7275,62.8331,62.6787,62.7275,132631.0
2015-10-01 15:30:00,77.17,77.42,77.01,77.34,290195.0,62.7275,62.9307,62.5974,62.8657,290195.0
2015-10-02 09:30:00,76.2,76.76,75.92,76.69,106829.0,61.939,62.3942,61.7114,62.3373,106829.0
2015-10-02 10:00:00,76.67,77.15,76.5,76.68,108752.0,62.321,62.7112,62.1829,62.3292,108752.0
2015-10-02 10:30:00,76.67,77.11,76.63,77.09,93567.0,62.321,62.6787,62.2885,62.6624,93567.0
2015-10-02 11:00:00,77.1,77.43,76.99,77.23,87828.0,62.6706,62.9388,62.5812,62.7762,87828.0
2015-10-02 11:30:00,77.26,77.52,77.25,77.45,81389.0,62.8006,63.012,62.7925,62.9551,81389.0
2015-10-02 12:00:00,77.46,77.82,77.42,77.78,50402.0,62.9632,63.2558,62.9307,63.2233,50402.0
2015-10-02 12:30:00,77.8,78.08,77.74,78.02,73995.0,63.2396,63.4672,63.1908,63.4184,73995.0
2015-10-02 13:00:00,78.04,78.43,77.99,78.17,54336.0,63.4346,63.7517,63.394,63.5403,54336.0
2015-10-02 13:30:00,78.19,78.27,77.95,78.15,63621.0,63.5566,63.6216,63.3615,63.5241,63621.0
2015-10-02 14:00:00,78.14,78.35,78.11,78.3,126270.0,63.5159,63.6866,63.4915,63.646,126270.0
2015-10-02 14:30:00,78.3,78.43,78.28,78.33,100743.0,63.646,63.7517,63.6297,63.6704,100743.0
2015-10-02 15:00:00,78.32,78.79,78.26,78.76,112253.0,63.6622,64.0443,63.6135,64.0199,112253.0
2015-10-02 15:30:00,78.77,79.05,78.71,79.05,313095.0,64.028,64.2556,63.9793,64.2556,313095.0
2015-10-05 09:30:00,79.05,79.49,78.09,79.3,255204.0,64.2556,64.6133,63.4753,64.4588,255204.0
2015-10-05 10:00:00,79.33,79.65,79.18,79.34,211480.0,64.4832,64.7433,64.3613,64.4913,211480.0
2015-10-05 10:30:00,79.36,79.53,79.15,79.48,112359.0,64.5076,64.6458,64.3369,64.6051,112359.0
2015-10-05 11:00:00,79.48,79.8,79.48,79.59,95878.0,64.6051,64.8653,64.6051,64.6946,95878.0
2015-10-05 11:30:00,79.62,79.73,79.45,79.69,84094.0,64.7189,64.8084,64.5808,64.7758,84094.0
2015-10-05 12:00:00,79.68,79.98,79.63,79.87,77906.0,64.7677,65.0116,64.7271,64.9222,77906.0
2015-10-05 12:30:00,79.87,79.97,79.81,79.88,88186.0,64.9222,65.0034,64.8734,64.9303,88186.0
2015-10-05 13:00:00,79.88,80.01,79.74,79.98,131611.0,64.9303,65.036,64.8165,65.0116,131611.0
2015-10-05 13:30:00,79.97,80.03,79.8,79.92,79863.0,65.0034,65.0522,64.8653,64.9628,79863.0
2015-10-05 14:00:00,79.95,80.21,79.77,80.21,122665.0,64.9872,65.1985,64.8409,65.1985,122665.0
2015-10-05 14:30:00,80.22,80.41,80.21,80.37,138184.0,65.2067,65.3611,65.1985,65.3286,138184.0
2015-10-05 15:00:00,80.38,80.54,80.3,80.36,146119.0,65.3367,65.4668,65.2717,65.3205,146119.0
2015-10-05 15:30:00,80.35,80.39,79.96,79.98,303492.0,65.3123,65.3448,64.9953,65.0116,303492.0
2015-10-06 09:30:00,79.92,80.49,79.91,80.38,137512.0,64.9628,65.4261,64.9547,65.3367,137512.0
2015-10-06 10:00:00,80.41,80.52,80.02,80.04,67428.0,65.3611,65.4505,65.0441,65.0603,67428.0
2015-10-06 10:30:00,80.03,80.29,79.99,80.12,73158.0,65.0522,65.2636,65.0197,65.1254,73158.0
2015-10-06 11:00:00,80.12,80.43,80.0,80.3,167343.0,65.1254,65.3774,65.0278,65.2717,167343.0
2015-10-06 11:30:00,80.3,80.34,79.7,79.73,79240.0,65.2717,65.3042,64.784,64.8084,79240.0
2015-10-06 12:00:00,79.74,79.95,79.67,79.8,57303.0,64.8165,64.9872,64.7596,64.8653,57303.0
2015-10-06 12:30:00,79.8,79.82,79.64,79.7,68838.0,64.8653,64.8815,64.7352,64.784,68838.0
2015-10-06 13:00:00,79.71,80.01,79.7,79.81,52690.0,64.7921,65.036,64.784,64.8734,52690.0
2015-10-06 13:30:00,79.81,79.82,79.47,79.62,62822.0,64.8734,64.8815,64.597,64.7189,62822.0
2015-10-06 14:00:00,79.61,79.73,79.54,79.61,113727.0,64.7108,64.8084,64.6539,64.7108,113727.0
2015-10-06 14:30:00,79.62,79.79,79.48,79.53,111582.0,64.7189,64.8571,64.6051,64.6458,111582.0
2015-10-06 15:00:00,79.51,79.68,79.48,79.68,111294.0,64.6295,64.7677,64.6051,64.7677,111294.0
2015-10-06 15:30:00,79.68,79.77,79.37,79.44,325472.0,64.7677,64.8409,64.5157,64.5726,325472.0
2015-10-07 09:30:00,79.78,81.53,79.78,81.39,176711.0,64.849,66.2715,64.849,66.1577,176711.0
2015-10-07 10:00:00,81.44,81.71,81.35,81.64,138288.0,66.1983,66.4178,66.1252,66.3609,138288.0
2015-10-07 10:30:00,81.61,81.61,80.8,81.1,220366.0,66.3365,66.3365,65.6781,65.922,220366.0
2015-10-07 11:00:00,81.1,81.14,80.26,80.29,126921.0,65.922,65.9545,65.2392,65.2636,126921.0
2015-10-07 11:30:00,80.29,80.86,80.25,80.8,100593.0,65.2636,65.7269,65.231,65.6781,100593.0
2015-10-07 12:00:00,80.79,80.94,80.46,80.53,118530.0,65.67,65.7919,65.4017,65.4586,118530.0
2015-10-07 12:30:00,80.53,80.99,80.53,80.87,83363.0,65.4586,65.8325,65.4586,65.735,83363.0
2015-10-07 13:00:00,80.83,81.25,80.83,81.22,72159.0,65.7025,66.0439,65.7025,66.0195,72159.0
2015-10-07 13:30:00,81.22,81.55,81.22,81.38,117584.0,66.0195,66.2877,66.0195,66.1496,117584.0
2015-10-07 14:00:00,81.4,81.52,81.19,81.21,116165.0,66.1658,66.2634,65.9951,66.0114,116165.0
2015-10-07 14:30:00,81.22,81.33,80.85,80.9,144726.0,66.0195,66.1089,65.7187,65.7594,144726.0
2015-10-07 15:00:00,80.87,81.15,80.81,80.97,167009.0,65.735,65.9626,65.6862,65.8163,167009.0
2015-10-07 15:30:00,80.99,81.21,80.92,81.2,229147.0,65.8325,66.0114,65.7756,66.0032,229147.0
2015-10-08 09:30:00,80.94,81.66,80.94,81.32,84323.0,65.7919,66.3772,65.7919,66.1008,84323.0
2015-10-08 10:00:00,81.34,81.71,81.31,81.36,71742.0,66.117,66.4178,66.0927,66.1333,71742.0
2015-10-08 10:30:00,81.35,81.71,81.35,81.69,126871.0,66.1252,66.4178,66.1252,66.4015,126871.0
2015-10-08 11:00:00,81.7,81.84,81.61,81.84,67842.0,66.4097,66.5235,66.3365,66.5235,67842.0
2015-10-08 11:30:00,81.84,82.31,81.84,82.29,63560.0,66.5235,66.9055,66.5235,66.8892,63560.0
2015-10-08 12:00:00,82.3,82.79,82.24,82.67,130434.0,66.8974,67.2957,66.8486,67.1981,130434.0
2015-10-08 12:30:00,82.65,82.69,82.11,82.21,63116.0,67.1819,67.2144,66.7429,66.8242,63116.0
2015-10-08 13:00:00,82.22,82.42,82.21,82.34,40057.0,66.8323,66.9949,66.8242,66.9299,40057.0
2015-10-08 13:30:00,82.36,82.58,82.3,82.5,51838.0,66.9461,67.125,66.8974,67.0599,51838.0
2015-10-08 14:00:00,82.52,82.89,82.49,82.84,174992.0,67.0762,67.377,67.0518,67.3363,174992.0
2015-10-08 14:30:00,82.82,83.03,82.76,82.9,112245.0,67.3201,67.4908,67.2713,67.3851,112245.0
2015-10-08 15:00:00,82.9,83.12,82.88,83.0,156555.0,67.3851,67.5639,67.3688,67.4664,156555.0
2015-10-08 15:30:00,83.01,83.17,82.94,82.98,256071.0,67.4745,67.6046,67.4176,67.4501,256071.0
2015-10-09 09:30:00,83.08,84.0,82.78,82.86,193849.0,67.5314,68.2792,67.2875,67.3526,193849.0
2015-10-09 10:00:00,82.86,82.86,82.17,82.29,203720.0,67.3526,67.3526,66.7917,66.8892,203720.0
2015-10-09 10:30:00,82.3,82.92,82.3,82.85,112389.0,66.8974,67.4013,66.8974,67.3444,112389.0
2015-10-09 11:00:00,82.85,82.91,82.49,82.59,85021.0,67.3444,67.3932,67.0518,67.1331,85021.0
2015-10-09 11:30:00,82.61,82.7,82.49,82.6,68189.0,67.1494,67.2225,67.0518,67.1412,68189.0
2015-10-09 12:00:00,82.6,82.72,82.5,82.61,100144.0,67.1412,67.2388,67.0599,67.1494,100144.0
2015-10-09 12:30:00,82.6,82.75,82.49,82.7,59896.0,67.1412,67.2632,67.0518,67.2225,59896.0
2015-10-09 13:00:00,82.71,82.81,82.58,82.65,57662.0,67.2306,67.3119,67.125,67.1819,57662.0
2015-10-09 13:30:00,82.65,82.74,82.57,82.6,96159.0,67.1819,67.255,67.1168,67.1412,96159.0
2015-10-09 14:00:00,82.58,82.87,82.58,82.86,137621.0,67.125,67.3607,67.125,67.3526,137621.0
2015-10-09 14:30:00,82.86,82.92,82.76,82.88,114139.0,67.3526,67.4013,67.2713,67.3688,114139.0
2015-10-09 15:00:00,82.88,82.89,82.69,82.86,138458.0,67.3688,67.377,67.2144,67.3526,138458.0
2015-10-09 15:30:00,82.85,83.03,82.83,82.9,305834.0,67.3444,67.4908,67.3282,67.3851,305834.0
2015-10-12 09:30:00,82.26,82.37,81.05,81.08,329604.0,66.8649,66.9543,65.8813,65.9057,329604.0
2015-10-12 10:00:00,81.05,81.13,80.1,80.27,261291.0,65.8813,65.9463,65.1091,65.2473,261291.0
2015-10-12 10:30:00,80.27,80.56,80.11,80.35,233194.0,65.2473,65.483,65.1172,65.3123,233194.0
2015-10-12 11:00:00,80.35,80.63,80.31,80.63,86374.0,65.3123,65.5399,65.2798,65.5399,86374.0
2015-10-12 11:30:00,80.64,80.66,80.08,80.15,84933.0,65.548,65.5643,65.0929,65.1498,84933.0
2015-10-12 12:00:00,80.14,80.43,80.07,80.39,57521.0,65.1416,65.3774,65.0847,65.3448,57521.0
2015-10-12 12:30:00,80.41,80.64,80.3,80.54,49141.0,65.3611,65.548,65.2717,65.4668,49141.0
2015-10-12 13:00:00,80.55,80.81,80.43,80.67,67396.0,65.4749,65.6862,65.3774,65.5724,67396.0
2015-10-12 13:30:00,80.68,80.78,80.61,80.66,186278.0,65.5806,65.6618,65.5237,65.5643,186278.0
2015-10-12 14:00:00,80.66,80.75,80.59,80.67,111080.0,65.5643,65.6375,65.5074,65.5724,111080.0
2015-10-12 14:30:00,80.68,80.8,80.56,80.59,97937.0,65.5806,65.6781,65.483,65.5074,97937.0
2015-10-12 15:00:00,80.6,80.72,80.58,80.67,83229.0,65.5155,65.6131,65.4993,65.5724,83229.0
2015-10-12 15:30:00,80.67,80.99,80.65,80.98,396486.0,65.5724,65.8325,65.5562,65.8244,396486.0
2015-10-13 09:30:00,80.2,80.31,79.54,80.24,138304.0,65.1904,65.2798,64.6539,65.2229,138304.0
2015-10-13 10:00:00,80.2,80.59,80.16,80.59,83967.0,65.1904,65.5074,65.1579,65.5074,83967.0
2015-10-13 10:30:00,80.64,80.66,80.33,80.54,89678.0,65.548,65.5643,65.2961,65.4668,89678.0
2015-10-13 11:00:00,80.52,80.59,80.19,80.22,52744.0,65.4505,65.5074,65.1823,65.2067,52744.0
2015-10-13 11:30:00,80.21,80.43,80.15,80.38,70842.0,65.1985,65.3774,65.1498,65.3367,70842.0
2015-10-13 12:00:00,80.34,80.44,80.19,80.35,33902.0,65.3042,65.3855,65.1823,65.3123,33902.0
2015-10-13 12:30:00,80.33,80.36,79.86,79.88,62133.0,65.2961,65.3205,64.914,64.9303,62133.0
2015-10-13 13:00:00,79.87,79.96,79.69,79.77,77375.0,64.9222,64.9953,64.7758,64.8409,77375.0
2015-10-13 13:30:00,79.78,79.81,79.58,79.61,69039.0,64.849,64.8734,64.6864,64.7108,69039.0
2015-10-13 14:00:00,79.59,79.63,79.45,79.46,56960.0,64.6946,64.7271,64.5808,64.5889,56960.0
2015-10-13 14:30:00,79.47,79.69,79.38,79.66,57195.0,64.597,64.7758,64.5239,64.7515,57195.0
2015-10-13 15:00:00,79.67,79.67,79.25,79.36,103947.0,64.7596,64.7596,64.4182,64.5076,103947.0
2015-10-13 15:30:00,79.35,79.49,79.21,79.3,227441.0,64.4995,64.6133,64.3857,64.4588,227441.0
2015-10-14 09:30:00,78.76,79.71,77.6,78.52,275332.0,64.0199,64.7921,63.077,63.8248,275332.0
2015-10-14 10:00:00,78.52,78.8,78.28,78.36,126510.0,63.8248,64.0524,63.6297,63.6948,126510.0
2015-10-14 10:30:00,78.38,78.58,77.95,78.3,112069.0,63.711,63.8736,63.3615,63.646,112069.0
2015-10-14 11:00:00,78.31,78.39,78.02,78.31,95400.0,63.6541,63.7191,63.4184,63.6541,95400.0
2015-10-14 11:30:00,78.32,78.37,78.08,78.36,90503.0,63.6622,63.7029,63.4672,63.6948,90503.0
2015-10-14 12:00:00,78.32,78.34,77.99,78.1,61236.0,63.6622,63.6785,63.394,63.4834,61236.0
2015-10-14 12:30:00,78.08,78.34,78.06,78.31,55774.0,63.4672,63.6785,63.4509,63.6541,55774.0
2015-10-14 13:00:00,78.3,78.47,78.21,78.31,52938.0,63.646,63.7842,63.5728,63.6541,52938.0
2015-10-14 13:30:00,78.27,78.39,78.18,78.3,57235.0,63.6216,63.7191,63.5484,63.646,57235.0
2015-10-14 14:00:00,78.31,78.45,78.03,78.04,98405.0,63.6541,63.7679,63.4265,63.4346,98405.0
2015-10-14 14:30:00,78.03,78.07,77.78,77.89,116304.0,63.4265,63.459,63.2233,63.3127,116304.0
2015-10-14 15:00:00,77.89,78.34,77.89,78.33,138351.0,63.3127,63.6785,63.3127,63.6704,138351.0
2015-10-14 15:30:00,78.34,78.54,78.1,78.23,303668.0,63.6785,63.8411,63.4834,63.5891,303668.0
2015-10-15 09:30:00,78.98,79.35,78.49,78.6,118053.0,64.1987,64.4995,63.8004,63.8898,118053.0
2015-10-15 10:00:00,78.67,78.97,78.59,78.76,58602.0,63.9467,64.1906,63.8817,64.0199,58602.0
2015-10-15 10:30:00,78.75,79.2,78.67,79.04,75732.0,64.0118,64.3775,63.9467,64.2475,75732.0
2015-10-15 11:00:00,79.03,79.03,78.34,78.49,89480.0,64.2394,64.2394,63.6785,63.8004,89480.0
2015-10-15 11:30:00,78.5,78.56,77.94,78.07,88951.0,63.8086,63.8573,63.3534,63.459,88951.0
2015-10-15 12:00:00,78.06,78.55,78.06,78.53,61634.0,63.4509,63.8492,63.4509,63.8329,61634.0
2015-10-15 12:30:00,78.53,78.77,78.2,78.77,87780.0,63.8329,64.028,63.5647,64.028,87780.0
2015-10-15 13:00:00,78.75,78.99,78.75,78.98,53135.0,64.0118,64.2069,64.0118,64.1987,53135.0
2015-10-15 13:30:00,78.99,79.14,78.87,79.06,54719.0,64.2069,64.3288,64.1093,64.2638,54719.0
2015-10-15 14:00:00,79.08,79.22,79.03,79.22,61649.0,64.28,64.3938,64.2394,64.3938,61649.0
2015-10-15 14:30:00,79.23,79.4,79.17,79.3,84751.0,64.4019,64.5401,64.3532,64.4588,84751.0
2015-10-15 15:00:00,79.29,79.59,79.26,79.5,95812.0,64.4507,64.6946,64.4263,64.6214,95812.0
2015-10-15 15:30:00,79.5,79.55,79.32,79.44,208961.0,64.6214,64.662,64.4751,64.5726,208961.0
2015-10-16 09:30:00,79.75,79.8,78.72,79.25,297876.0,64.8246,64.8653,63.9874,64.4182,297876.0
2015-10-16 10:00:00,79.26,79.27,78.43,78.5,73299.0,64.4263,64.4344,63.7517,63.8086,73299.0
2015-10-16 10:30:00,78.49,78.55,78.32,78.49,80590.0,63.8004,63.8492,63.6622,63.8004,80590.0
2015-10-16 11:00:00,78.48,78.59,78.32,78.47,72894.0,63.7923,63.8817,63.6622,63.7842,72894.0
2015-10-16 11:30:00,78.49,78.84,78.46,78.83,58405.0,63.8004,64.0849,63.776,64.0768,58405.0
2015-10-16 12:00:00,78.84,78.85,78.55,78.59,63760.0,64.0849,64.0931,63.8492,63.8817,63760.0
2015-10-16 12:30:00,78.57,78.62,78.21,78.43,38485.0,63.8655,63.9061,63.5728,63.7517,38485.0
2015-10-16 13:00:00,78.42,78.55,78.28,78.28,38683.0,63.7435,63.8492,63.6297,63.6297,38683.0
2015-10-16 13:30:00,78.3,78.38,78.09,78.09,42371.0,63.646,63.711,63.4753,63.4753,42371.0
2015-10-16 14:00:00,78.12,78.35,78.05,78.24,87791.0,63.4997,63.6866,63.4428,63.5972,87791.0
2015-10-16 14:30:00,78.22,78.58,78.22,78.53,129239.0,63.581,63.8736,63.581,63.8329,129239.0
2015-10-16 15:00:00,78.52,78.54,78.16,78.3,130203.0,63.8248,63.8411,63.5322,63.646,130203.0
2015-10-16 15:30:00,78.31,78.46,78.2,78.35,231109.0,63.6541,63.776,63.5647,63.6866,231109.0
2015-10-19 09:30:00,77.78,78.18,77.36,77.85,59442.0,63.2233,63.5484,62.8819,63.2802,59442.0
2015-10-19 10:00:00,77.78,78.08,77.52,77.98,55263.0,63.2233,63.4672,63.012,63.3859,55263.0
2015-10-19 10:30:00,77.98,77.98,77.52,77.58,58063.0,63.3859,63.3859,63.012,63.0607,58063.0
2015-10-19 11:00:00,77.6,77.6,77.45,77.47,50509.0,63.077,63.077,62.9551,62.9713,50509.0
2015-10-19 11:30:00,77.48,77.81,77.48,77.56,42652.0,62.9795,63.2477,62.9795,63.0445,42652.0
2015-10-19 12:00:00,77.55,77.58,77.36,77.44,54755.0,63.0364,63.0607,62.8819,62.9469,54755.0
2015-10-19 12:30:00,77.46,77.63,77.45,77.45,38487.0,62.9632,63.1014,62.9551,62.9551,38487.0
2015-10-19 13:00:00,77.45,77.61,77.35,77.56,27695.0,62.9551,63.0851,62.8738,63.0445,27695.0
2015-10-19 13:30:00,77.56,77.73,77.45,77.64,36004.0,63.0445,63.1827,62.9551,63.1095,36004.0
2015-10-19 14:00:00,77.61,77.62,77.33,77.34,48599.0,63.0851,63.0932,62.8575,62.8657,48599.0
2015-10-19 14:30:00,77.34,77.44,77.31,77.43,68004.0,62.8657,62.9469,62.8413,62.9388,68004.0
2015-10-19 15:00:00,77.43,77.67,77.41,77.55,78419.0,62.9388,63.1339,62.9226,63.0364,78419.0
2015-10-19 15:30:00,77.56,77.8,77.48,77.77,197410.0,63.0445,63.2396,62.9795,63.2152,197410.0
2015-10-20 09:30:00,77.62,78.77,77.32,78.71,75016.0,63.0932,64.028,62.8494,63.9793,75016.0
2015-10-20 10:00:00,78.69,78.93,78.64,78.75,52608.0,63.963,64.1581,63.9224,64.0118,52608.0
2015-10-20 10:30:00,78.75,79.38,78.74,79.11,61301.0,64.0118,64.5239,64.0036,64.3044,61301.0
2015-10-20 11:00:00,79.12,79.2,78.75,78.96,51314.0,64.3125,64.3775,64.0118,64.1825,51314.0
2015-10-20 11:30:00,78.96,78.96,78.6,78.92,62802.0,64.1825,64.1825,63.8898,64.15,62802.0
2015-10-20 12:00:00,78.91,78.96,78.71,78.79,43235.0,64.1418,64.1825,63.9793,64.0443,43235.0
2015-10-20 12:30:00,78.83,78.91,78.68,78.79,54778.0,64.0768,64.1418,63.9549,64.0443,54778.0
2015-10-20 13:00:00,78.8,78.87,78.68,78.72,39246.0,64.0524,64.1093,63.9549,63.9874,39246.0
2015-10-20 13:30:00,78.74,78.78,78.58,78.66,68628.0,64.0036,64.0362,63.8736,63.9386,68628.0
2015-10-20 14:00:00,78.65,78.78,78.58,78.76,49881.0,63.9305,64.0362,63.8736,64.0199,49881.0
2015-10-20 14:30:00,78.77,78.98,78.69,78.93,58215.0,64.028,64.1987,63.963,64.1581,58215.0
2015-10-20 15:00:00,78.94,78.98,78.78,78.87,67845.0,64.1662,64.1987,64.0362,64.1093,67845.0
2015-10-20 15:30:00,78.86,78.91,78.71,78.87,122678.0,64.1012,64.1418,63.9793,64.1093,122678.0
2015-10-21 09:30:00,79.15,79.28,78.78,78.97,62071.0,64.3369,64.4426,64.0362,64.1906,62071.0
2015-10-21 10:00:00,78.93,79.31,78.91,79.17,45421.0,64.1581,64.467,64.1418,64.3532,45421.0
2015-10-21 10:30:00,79.15,79.27,78.88,79.24,41068.0,64.3369,64.4344,64.1174,64.4101,41068.0
2015-10-21 11:00:00,79.3,79.34,79.01,79.11,31141.0,64.4588,64.4913,64.2231,64.3044,31141.0
2015-10-21 11:30:00,79.12,79.27,79.08,79.14,58119.0,64.3125,64.4344,64.28,64.3288,58119.0
2015-10-21 12:00:00,79.12,79.26,79.09,79.16,54975.0,64.3125,64.4263,64.2881,64.345,54975.0
2015-10-21 12:30:00,79.16,79.46,79.08,79.35,45556.0,64.345,64.5889,64.28,64.4995,45556.0
2015-10-21 13:00:00,79.36,79.36,78.89,78.93,103322.0,64.5076,64.5076,64.1256,64.1581,103322.0
2015-10-21 13:30:00,78.93,79.14,78.93,78.97,74888.0,64.1581,64.3288,64.1581,64.1906,74888.0
2015-10-21 14:00:00,78.96,79.02,78.72,78.84,125615.0,64.1825,64.2312,63.9874,64.0849,125615.0
2015-10-21 14:30:00,78.86,78.98,78.78,78.84,98698.0,64.1012,64.1987,64.0362,64.0849,98698.0
2015-10-21 15:00:00,78.83,78.88,78.63,78.68,136089.0,64.0768,64.1174,63.9142,63.9549,136089.0
2015-10-21 15:30:00,78.68,78.77,78.59,78.7,291483.0,63.9549,64.028,63.8817,63.9711,291483.0
2015-10-22 09:30:00,79.25,80.44,79.21,80.39,219854.0,64.4182,65.3855,64.3857,65.3448,219854.0
2015-10-22 10:00:00,80.42,81.01,80.35,80.92,204870.0,65.3692,65.8488,65.3123,65.7756,204870.0
2015-10-22 10:30:00,80.88,80.88,80.34,80.6,184769.0,65.7431,65.7431,65.3042,65.5155,184769.0
2015-10-22 11:00:00,80.61,80.98,80.54,80.87,93991.0,65.5237,65.8244,65.4668,65.735,93991.0
2015-10-22 11:30:00,80.89,81.38,80.84,81.28,95657.0,65.7513,66.1496,65.7106,66.0683,95657.0
2015-10-22 12:00:00,81.29,81.49,81.14,81.39,103384.0,66.0764,66.239,65.9545,66.1577,103384.0
2015-10-22 12:30:00,81.41,81.42,81.09,81.12,97936.0,66.1739,66.1821,65.9138,65.9382,97936.0
2015-10-22 13:00:00,81.11,81.23,81.01,81.01,68163.0,65.9301,66.0276,65.8488,65.8488,68163.0
2015-10-22 13:30:00,81.03,81.03,80.53,80.64,56695.0,65.8651,65.8651,65.4586,65.548,56695.0
2015-10-22 14:00:00,80.63,80.63,80.14,80.35,85650.0,65.5399,65.5399,65.1416,65.3123,85650.0
2015-10-22 14:30:00,80.32,80.64,80.29,80.58,69701.0,65.2879,65.548,65.2636,65.4993,69701.0
2015-10-22 15:00:00,80.59,80.61,80.31,80.58,86570.0,65.5074,65.5237,65.2798,65.4993,86570.0
2015-10-22 15:30:00,80.55,80.63,80.37,80.52,186202.0,65.4749,65.5399,65.3286,65.4505,186202.0
2015-10-23 09:30:00,80.94,81.25,80.69,81.01,78275.0,65.7919,66.0439,65.5887,65.8488,78275.0
2015-10-23 10:00:00,81.07,81.48,80.84,81.45,103270.0,65.8976,66.2308,65.7106,66.2065,103270.0
2015-10-23 10:30:00,81.48,81.52,81.12,81.35,236650.0,66.2308,66.2634,65.9382,66.1252,236650.0
2015-10-23 11:00:00,81.34,81.44,81.15,81.22,161802.0,66.117,66.1983,65.9626,66.0195,161802.0
2015-10-23 11:30:00,81.23,81.3,80.86,80.86,96536.0,66.0276,66.0845,65.7269,65.7269,96536.0
2015-10-23 12:00:00,80.87,80.96,80.4,80.81,56136.0,65.735,65.8082,65.353,65.6862,56136.0
2015-10-23 12:30:00,80.82,80.83,80.51,80.56,70176.0,65.6944,65.7025,65.4424,65.483,70176.0
2015-10-23 13:00:00,80.55,80.65,80.38,80.65,56936.0,65.4749,65.5562,65.3367,65.5562,56936.0
2015-10-23 13:30:00,80.64,80.66,80.49,80.52,52442.0,65.548,65.5643,65.4261,65.4505,52442.0
2015-10-23 14:00:00,80.52,80.87,80.52,80.73,44694.0,65.4505,65.735,65.4505,65.6212,44694.0
2015-10-23 14:30:00,80.75,80.97,80.75,80.85,48746.0,65.6375,65.8163,65.6375,65.7187,48746.0
2015-10-23 15:00:00,80.86,81.04,80.86,80.98,74675.0,65.7269,65.8732,65.7269,65.8244,74675.0
2015-10-23 15:30:00,80.99,81.21,80.98,81.01,153920.0,65.8325,66.0114,65.8244,65.8488,153920.0
2015-10-26 09:30:00,80.98,81.27,80.73,80.81,130985.0,65.8244,66.0601,65.6212,65.6862,130985.0
2015-10-26 10:00:00,80.81,81.08,80.71,80.95,73939.0,65.6862,65.9057,65.6049,65.8,73939.0
2015-10-26 10:30:00,80.95,81.02,80.7,80.73,74849.0,65.8,65.8569,65.5968,65.6212,74849.0
2015-10-26 11:00:00,80.7,80.75,80.53,80.58,57558.0,65.5968,65.6375,65.4586,65.4993,57558.0
2015-10-26 11:30:00,80.59,80.69,80.53,80.56,75124.0,65.5074,65.5887,65.4586,65.483,75124.0
2015-10-26 12:00:00,80.56,80.6,80.26,80.38,116244.0,65.483,65.5155,65.2392,65.3367,116244.0
2015-10-26 12:30:00,80.39,80.49,80.3,80.47,75326.0,65.3448,65.4261,65.2717,65.4099,75326.0
2015-10-26 13:00:00,80.46,80.47,80.31,80.4,38122.0,65.4017,65.4099,65.2798,65.353,38122.0
2015-10-26 13:30:00,80.41,80.5,80.22,80.24,42567.0,65.3611,65.4343,65.2067,65.2229,42567.0
2015-10-26 14:00:00,80.2,80.23,80.01,80.07,52189.0,65.1904,65.2148,65.036,65.0847,52189.0
2015-10-26 14:30:00,80.06,80.17,79.98,80.13,58729.0,65.0766,65.166,65.0116,65.1335,58729.0
2015-10-26 15:00:00,80.11,80.31,80.1,80.27,80302.0,65.1172,65.2798,65.1091,65.2473,80302.0
2015-10-26 15:30:00,80.27,80.34,80.14,80.27,170223.0,65.2473,65.3042,65.1416,65.2473,170223.0
2015-10-27 09:30:00,79.69,79.69,78.45,78.91,231608.0,64.7758,64.7758,63.7679,64.1418,231608.0
2015-10-27 10:00:00,78.88,79.01,78.08,78.18,249286.0,64.1174,64.2231,63.4672,63.5484,249286.0
2015-10-27 10:30:00,78.14,78.66,78.09,78.34,196454.0,63.5159,63.9386,63.4753,63.6785,196454.0
2015-10-27 11:00:00,78.32,78.63,78.19,78.32,159292.0,63.6622,63.9142,63.5566,63.6622,159292.0
2015-10-27 11:30:00,78.34,78.51,77.94,78.02,124209.0,63.6785,63.8167,63.3534,63.4184,124209.0
2015-10-27 12:00:00,78.02,78.07,77.89,77.96,115447.0,63.4184,63.459,63.3127,63.3696,115447.0
2015-10-27 12:30:00,77.99,78.11,77.89,77.95,109627.0,63.394,63.4915,63.3127,63.3615,109627.0
2015-10-27 13:00:00,77.92,77.93,77.43,77.48,312337.0,63.3371,63.3452,62.9388,62.9795,312337.0
2015-10-27 13:30:00,77.49,77.82,77.49,77.5,131134.0,62.9876,63.2558,62.9876,62.9957,131134.0
2015-10-27 14:00:00,77.5,77.64,77.5,77.61,162433.0,62.9957,63.1095,62.9957,63.0851,162433.0
2015-10-27 14:30:00,77.6,77.6,77.2,77.34,184691.0,63.077,63.077,62.7519,62.8657,184691.0
2015-10-27 15:00:00,77.34,77.67,77.31,77.41,216332.0,62.8657,63.1339,62.8413,62.9226,216332.0
2015-10-27 15:30:00,77.42,77.59,77.4,77.46,405017.0,62.9307,63.0689,62.9144,62.9632,405017.0
2015-10-28 09:30:00,79.28,80.78,79.28,80.48,413623.0,64.4426,65.6618,64.4426,65.418,413623.0
2015-10-28 10:00:00,80.52,81.29,80.46,81.28,234966.0,65.4505,66.0764,65.4017,66.0683,234966.0
2015-10-28 10:30:00,81.29,82.43,81.18,82.36,335608.0,66.0764,67.003,65.987,66.9461,335608.0
2015-10-28 11:00:00,82.36,82.38,81.67,81.92,178655.0,66.9461,66.9624,66.3853,66.5885,178655.0
2015-10-28 11:30:00,81.91,82.04,81.68,81.95,127627.0,66.5804,66.686,66.3934,66.6129,127627.0
2015-10-28 12:00:00,81.96,82.06,81.72,81.78,96683.0,66.621,66.7023,66.4259,66.4747,96683.0
2015-10-28 12:30:00,81.77,81.87,81.57,81.62,133944.0,66.4666,66.5479,66.304,66.3446,133944.0
2015-10-28 13:00:00,81.63,81.65,81.37,81.46,144412.0,66.3528,66.369,66.1414,66.2146,144412.0
2015-10-28 13:30:00,81.47,81.54,81.36,81.48,115550.0,66.2227,66.2796,66.1333,66.2308,115550.0
2015-10-28 14:00:00,81.48,81.58,80.97,81.41,314514.0,66.2308,66.3121,65.8163,66.1739,314514.0
2015-10-28 14:30:00,81.4,81.55,81.11,81.24,157547.0,66.1658,66.2877,65.9301,66.0358,157547.0
2015-10-28 15:00:00,81.22,81.72,81.16,81.37,285144.0,66.0195,66.4259,65.9707,66.1414,285144.0
2015-10-28 15:30:00,81.38,81.67,81.31,81.6,494948.0,66.1496,66.3853,66.0927,66.3284,494948.0
2015-10-29 09:30:00,81.32,81.88,81.06,81.52,229505.0,66.1008,66.556,65.8894,66.2634,229505.0
2015-10-29 10:00:00,81.52,82.16,81.45,81.87,138486.0,66.2634,66.7836,66.2065,66.5479,138486.0
2015-10-29 10:30:00,81.89,82.01,81.2,81.48,114639.0,66.5641,66.6617,66.0032,66.2308,114639.0
2015-10-29 11:00:00,81.48,81.49,81.26,81.4,79987.0,66.2308,66.239,66.052,66.1658,79987.0
2015-10-29 11:30:00,81.4,81.54,81.25,81.54,81517.0,66.1658,66.2796,66.0439,66.2796,81517.0
2015-10-29 12:00:00,81.5,81.56,81.38,81.47,66957.0,66.2471,66.2959,66.1496,66.2227,66957.0
2015-10-29 12:30:00,81.47,81.48,81.25,81.34,83934.0,66.2227,66.2308,66.0439,66.117,83934.0
2015-10-29 13:00:00,81.35,81.42,81.27,81.33,78740.0,66.1252,66.1821,66.0601,66.1089,78740.0
2015-10-29 13:30:00,81.33,81.35,80.86,80.89,202228.0,66.1089,66.1252,65.7269,65.7513,202228.0
2015-10-29 14:00:00,80.9,81.0,80.85,80.9,102611.0,65.7594,65.8407,65.7187,65.7594,102611.0
2015-10-29 14:30:00,80.89,80.93,80.77,80.8,118282.0,65.7513,65.7838,65.6537,65.6781,118282.0
2015-10-29 15:00:00,80.8,81.21,80.79,81.21,179989.0,65.6781,66.0114,65.67,66.0114,179989.0
2015-10-29 15:30:00,81.21,81.22,81.0,81.08,358285.0,66.0114,66.0195,65.8407,65.9057,358285.0
2015-10-30 09:30:00,80.91,81.39,80.3,80.42,98042.0,65.7675,66.1577,65.2717,65.3692,98042.0
2015-10-30 10:00:00,80.45,80.55,79.92,80.01,110864.0,65.3936,65.4749,64.9628,65.036,110864.0
2015-10-30 10:30:00,80.01,80.29,79.97,80.13,77420.0,65.036,65.2636,65.0034,65.1335,77420.0
2015-10-30 11:00:00,80.14,80.26,80.07,80.23,94938.0,65.1416,65.2392,65.0847,65.2148,94938.0
2015-10-30 11:30:00,80.24,80.27,80.07,80.15,72287.0,65.2229,65.2473,65.0847,65.1498,72287.0
2015-10-30 12:00:00,80.14,80.3,80.11,80.14,60131.0,65.1416,65.2717,65.1172,65.1416,60131.0
2015-10-30 12:30:00,80.13,80.63,80.12,80.57,89470.0,65.1335,65.5399,65.1254,65.4912,89470.0
2015-10-30 13:00:00,80.56,80.56,80.3,80.38,68333.0,65.483,65.483,65.2717,65.3367,68333.0
2015-10-30 13:30:00,80.38,80.5,80.28,80.3,73590.0,65.3367,65.4343,65.2554,65.2717,73590.0
2015-10-30 14:00:00,80.3,80.43,80.14,80.17,92198.0,65.2717,65.3774,65.1416,65.166,92198.0
2015-10-30 14:30:00,80.17,80.27,80.03,80.03,124529.0,65.166,65.2473,65.0522,65.0522,124529.0
2015-10-30 15:00:00,80.03,80.34,80.01,80.16,152838.0,65.0522,65.3042,65.036,65.1579,152838.0
2015-10-30 15:30:00,80.17,80.33,80.02,80.02,210914.0,65.166,65.2961,65.0441,65.0441,210914.0
2015-11-02 09:30:00,79.08,80.16,79.05,80.11,174028.0,64.28,65.1579,64.2556,65.1172,174028.0
2015-11-02 10:00:00,80.13,80.16,79.58,79.61,82782.0,65.1335,65.1579,64.6864,64.7108,82782.0
2015-11-02 10:30:00,79.61,79.65,79.35,79.61,95581.0,64.7108,64.7433,64.4995,64.7108,95581.0
2015-11-02 11:00:00,79.57,79.68,79.5,79.55,53029.0,64.6783,64.7677,64.6214,64.662,53029.0
2015-11-02 11:30:00,79.55,79.8,79.44,79.46,108364.0,64.662,64.8653,64.5726,64.5889,108364.0
2015-11-02 12:00:00,79.46,79.55,79.32,79.42,85143.0,64.5889,64.662,64.4751,64.5564,85143.0
2015-11-02 12:30:00,79.42,79.43,79.26,79.36,85691.0,64.5564,64.5645,64.4263,64.5076,85691.0
2015-11-02 13:00:00,79.35,79.64,79.34,79.62,71332.0,64.4995,64.7352,64.4913,64.7189,71332.0
2015-11-02 13:30:00,79.62,79.8,79.6,79.79,66542.0,64.7189,64.8653,64.7027,64.8571,66542.0
2015-11-02 14:00:00,79.79,80.0,79.75,79.95,60608.0,64.8571,65.0278,64.8246,64.9872,60608.0
2015-11-02 14:30:00,79.97,80.5,79.94,80.5,99351.0,65.0034,65.4343,64.9791,65.4343,99351.0
2015-11-02 15:00:00,80.5,80.61,80.37,80.57,108391.0,65.4343,65.5237,65.3286,65.4912,108391.0
2015-11-02 15:30:00,80.58,80.62,80.34,80.39,288431.0,65.4993,65.5318,65.3042,65.3448,288431.0
2015-11-03 09:30:00,80.13,81.1,80.11,81.04,101167.0,65.1335,65.922,65.1172,65.8732,101167.0
2015-11-03 10:00:00,81.09,81.15,80.93,81.03,86561.0,65.9138,65.9626,65.7838,65.8651,86561.0
2015-11-03 10:30:00,81.04,81.08,80.55,80.57,52360.0,65.8732,65.9057,65.4749,65.4912,52360.0
2015-11-03 11:00:00,80.56,80.87,80.55,80.59,62296.0,65.483,65.735,65.4749,65.5074,62296.0
2015-11-03 11:30:00,80.58,80.85,80.54,80.83,50664.0,65.4993,65.7187,65.4668,65.7025,50664.0
2015-11-03 12:00:00,80.84,80.89,80.66,80.73,50057.0,65.7106,65.7513,65.5643,65.6212,50057.0
2015-11-03 12:30:00,80.76,80.76,80.61,80.71,40069.0,65.6456,65.6456,65.5237,65.6049,40069.0
2015-11-03 13:00:00,80.72,80.79,80.69,80.77,46395.0,65.6131,65.67,65.5887,65.6537,46395.0
2015-11-03 13:30:00,80.75,80.8,80.6,80.61,53651.0,65.6375,65.6781,65.5155,65.5237,53651.0
2015-11-03 14:00:00,80.6,80.81,80.58,80.76,57282.0,65.5155,65.6862,65.4993,65.6456,57282.0
2015-11-03 14:30:00,80.79,80.82,80.61,80.64,51900.0,65.67,65.6944,65.5237,65.548,51900.0
2015-11-03 15:00:00,80.65,80.8,80.56,80.76,131197.0,65.5562,65.6781,65.483,65.6456,131197.0
2015-11-03 15:30:00,80.76,80.77,80.58,80.68,190037.0,65.6456,65.6537,65.4993,65.5806,190037.0
2015-11-04 09:30:00,80.12,80.58,79.81,80.26,155534.0,65.6036,65.9802,65.3497,65.7182,155534.0
2015-11-04 10:00:00,80.33,80.69,80.19,80.63,130203.0,65.7755,66.0703,65.6609,66.0212,130203.0
2015-11-04 10:30:00,80.63,80.7,80.36,80.56,90209.0,66.0212,66.0785,65.8001,65.9639,90209.0
2015-11-04 11:00:00,80.57,80.61,80.31,80.46,79888.0,65.972,66.0048,65.7592,65.882,79888.0
2015-11-04 11:30:00,80.45,80.5,80.05,80.17,87506.0,65.8738,65.9147,65.5463,65.6445,87506.0
2015-11-04 12:00:00,80.16,80.62,80.15,80.5,106514.0,65.6363,66.013,65.6281,65.9147,106514.0
2015-11-04 12:30:00,80.49,80.49,80.26,80.37,61600.0,65.9065,65.9065,65.7182,65.8083,61600.0
2015-11-04 13:00:00,80.35,80.36,80.06,80.19,79183.0,65.7919,65.8001,65.5544,65.6609,79183.0
2015-11-04 13:30:00,80.21,80.45,80.2,80.44,90590.0,65.6773,65.8738,65.6691,65.8656,90590.0
2015-11-04 14:00:00,80.44,80.71,80.44,80.54,226642.0,65.8656,66.0867,65.8656,65.9475,226642.0
2015-11-04 14:30:00,80.56,80.67,80.51,80.61,171183.0,65.9639,66.0539,65.9229,66.0048,171183.0
2015-11-04 15:00:00,80.61,80.64,80.35,80.54,141000.0,66.0048,66.0294,65.7919,65.9475,141000.0
2015-11-04 15:30:00,80.55,80.61,80.2,80.37,261386.0,65.9557,66.0048,65.6691,65.8083,261386.0
2015-11-05 09:30:00,80.43,80.88,80.01,80.59,79286.0,65.8574,66.2259,65.5135,65.9884,79286.0
2015-11-05 10:00:00,80.61,80.65,80.01,80.02,154903.0,66.0048,66.0375,65.5135,65.5217,154903.0
2015-11-05 10:30:00,80.02,80.53,79.76,80.52,132883.0,65.5217,65.9393,65.3088,65.9311,132883.0
2015-11-05 11:00:00,80.44,80.95,80.35,80.65,103094.0,65.8656,66.2832,65.7919,66.0375,103094.0
2015-11-05 11:30:00,80.69,80.99,80.61,80.93,67566.0,66.0703,66.3159,66.0048,66.2668,67566.0
2015-11-05 12:00:00,80.94,80.96,80.64,80.92,67518.0,66.275,66.2914,66.0294,66.2586,67518.0
2015-11-05 12:30:00,80.92,81.01,80.69,80.95,57483.0,66.2586,66.3323,66.0703,66.2832,57483.0
2015-11-05 13:00:00,80.95,81.02,80.58,80.59,43695.0,66.2832,66.3405,65.9802,65.9884,43695.0
2015-11-05 13:30:00,80.58,80.79,80.57,80.57,46542.0,65.9802,66.1522,65.972,65.972,46542.0
2015-11-05 14:00:00,80.58,80.61,80.1,80.15,116961.0,65.9802,66.0048,65.5872,65.6281,116961.0
2015-11-05 14:30:00,80.14,80.31,80.12,80.3,88870.0,65.62,65.7592,65.6036,65.751,88870.0
2015-11-05 15:00:00,80.3,80.47,80.12,80.47,110641.0,65.751,65.8902,65.6036,65.8902,110641.0
2015-11-05 15:30:00,80.46,80.46,80.06,80.17,345774.0,65.882,65.882,65.5544,65.6445,345774.0
2015-11-06 09:30:00,80.0,80.46,79.41,79.47,126746.0,65.5053,65.882,65.0222,65.0713,126746.0
2015-11-06 10:00:00,79.48,79.52,79.12,79.43,139546.0,65.0795,65.1123,64.7848,65.0386,139546.0
2015-11-06 10:30:00,79.4,79.67,79.38,79.57,73842.0,65.014,65.2351,64.9977,65.1532,73842.0
2015-11-06 11:00:00,79.58,79.69,79.47,79.56,65193.0,65.1614,65.2515,65.0713,65.145,65193.0
2015-11-06 11:30:00,79.57,79.61,79.36,79.38,61659.0,65.1532,65.186,64.9813,64.9977,61659.0
2015-11-06 12:00:00,79.39,79.5,79.32,79.43,54596.0,65.0058,65.0959,64.9485,65.0386,54596.0
2015-11-06 12:30:00,79.44,79.57,79.35,79.56,43228.0,65.0468,65.1532,64.9731,65.145,43228.0
2015-11-06 13:00:00,79.56,79.79,79.56,79.59,64515.0,65.145,65.3334,65.145,65.1696,64515.0
2015-11-06 13:30:00,79.58,79.74,79.34,79.7,76502.0,65.1614,65.2924,64.9649,65.2597,76502.0
2015-11-06 14:00:00,79.67,79.87,79.62,79.74,61534.0,65.2351,65.3989,65.1942,65.2924,61534.0
2015-11-06 14:30:00,79.73,79.76,79.45,79.52,107829.0,65.2842,65.3088,65.055,65.1123,107829.0
2015-11-06 15:00:00,79.54,79.66,79.5,79.63,92384.0,65.1287,65.2269,65.0959,65.2024,92384.0
2015-11-06 15:30:00,79.64,79.89,79.64,79.89,221209.0,65.2105,65.4152,65.2105,65.4152,221209.0
2015-11-09 09:30:00,79.65,80.06,79.36,79.42,72901.0,65.2187,65.5544,64.9813,65.0304,72901.0
2015-11-09 10:00:00,79.4,79.47,78.86,79.03,65715.0,65.014,65.0713,64.5719,64.7111,65715.0
2015-11-09 10:30:00,78.95,79.11,78.77,78.9,133278.0,64.6456,64.7766,64.4982,64.6046,133278.0
2015-11-09 11:00:00,78.87,78.96,78.61,78.64,150259.0,64.5801,64.6537,64.3672,64.3917,150259.0
2015-11-09 11:30:00,78.64,78.95,78.64,78.7,53480.0,64.3917,64.6456,64.3917,64.4409,53480.0
2015-11-09 12:00:00,78.69,78.71,78.47,78.6,72075.0,64.4327,64.449,64.2525,64.359,72075.0
2015-11-09 12:30:00,78.59,78.92,78.56,78.83,41612.0,64.3508,64.621,64.3262,64.5473,41612.0
2015-11-09 13:00:00,78.85,78.96,78.68,78.95,59253.0,64.5637,64.6537,64.4245,64.6456,59253.0
2015-11-09 13:30:00,78.95,90.16,78.9,89.35,624168.0,64.6456,73.8245,64.6046,73.1613,624168.0
2015-11-09 14:00:00,89.07,90.96,88.1,88.77,2236311.0,72.932,74.4795,72.1377,72.6863,2236311.0
2015-11-09 14:30:00,88.81,89.57,88.05,89.48,892849.0,72.7191,73.3414,72.0968,73.2677,892849.0
2015-11-09 15:00:00,89.47,89.71,88.8,88.89,1011726.0,73.2595,73.456,72.7109,72.7846,1011726.0
2015-11-09 15:30:00,88.89,89.25,85.21,88.67,2228462.0,72.7846,73.0794,69.7714,72.6045,2228462.0
2015-11-10 09:30:00,86.66,88.37,86.66,87.0,627192.0,70.9586,72.3588,70.9586,71.237,627192.0
2015-11-10 10:00:00,86.98,86.98,85.88,86.01,488530.0,71.2207,71.2207,70.32,70.4264,488530.0
2015-11-10 10:30:00,85.96,86.98,85.72,86.96,602680.0,70.3855,71.2207,70.1889,71.2043,602680.0
2015-11-10 11:00:00,86.96,87.22,86.73,86.97,274774.0,71.2043,71.4172,71.016,71.2125,274774.0
2015-11-10 11:30:00,86.97,87.79,86.94,87.73,379239.0,71.2125,71.8839,71.1879,71.8348,379239.0
2015-11-10 12:00:00,87.73,88.57,87.57,88.11,177160.0,71.8348,72.5226,71.7038,72.1459,177160.0
2015-11-10 12:30:00,88.1,88.34,87.92,88.25,151910.0,72.1377,72.3342,71.9903,72.2606,151910.0
2015-11-10 13:00:00,88.25,88.9,88.16,88.9,184812.0,72.2606,72.7928,72.1869,72.7928,184812.0
2015-11-10 13:30:00,88.89,88.96,88.17,88.19,175629.0,72.7846,72.8419,72.195,72.2114,175629.0
2015-11-10 14:00:00,88.19,88.37,87.68,87.95,137865.0,72.2114,72.3588,71.7938,72.0149,137865.0
2015-11-10 14:30:00,87.95,88.35,87.93,88.13,146497.0,72.0149,72.3424,71.9985,72.1623,146497.0
2015-11-10 15:00:00,88.1,88.33,88.08,88.22,133803.0,72.1377,72.3261,72.1214,72.236,133803.0
2015-11-10 15:30:00,88.23,88.78,88.2,88.6,507860.0,72.2442,72.6945,72.2196,72.5471,507860.0
2015-11-11 09:30:00,88.67,88.98,88.43,88.87,349462.0,72.6045,72.8583,72.4079,72.7682,349462.0
2015-11-11 10:00:00,88.84,88.84,88.15,88.3,188525.0,72.7437,72.7437,72.1787,72.3015,188525.0
2015-11-11 10:30:00,88.3,88.4,87.93,88.16,228262.0,72.3015,72.3834,71.9985,72.1869,228262.0
2015-11-11 11:00:00,88.1,88.42,87.9,87.99,153187.0,72.1377,72.3998,71.974,72.0477,153187.0
2015-11-11 11:30:00,88.05,88.82,87.79,88.63,158412.0,72.0968,72.7273,71.8839,72.5717,158412.0
2015-11-11 12:00:00,88.65,88.99,88.59,88.84,75411.0,72.5881,72.8665,72.539,72.7437,75411.0
2015-11-11 12:30:00,88.86,89.38,88.86,89.12,114903.0,72.76,73.1858,72.76,72.9729,114903.0
2015-11-11 13:00:00,89.12,89.12,88.58,88.64,77293.0,72.9729,72.9729,72.5308,72.5799,77293.0
2015-11-11 13:30:00,88.64,89.01,88.57,88.76,79614.0,72.5799,72.8829,72.5226,72.6782,79614.0
2015-11-11 14:00:00,88.75,88.95,88.62,88.9,90234.0,72.67,72.8337,72.5635,72.7928,90234.0
2015-11-11 14:30:00,88.95,89.09,88.74,88.78,93099.0,72.8337,72.9484,72.6618,72.6945,93099.0
2015-11-11 15:00:00,88.81,89.07,88.72,89.07,120965.0,72.7191,72.932,72.6454,72.932,120965.0
2015-11-11 15:30:00,89.05,89.14,88.74,88.91,406186.0,72.9156,72.9893,72.6618,72.801,406186.0
2015-11-12 09:30:00,87.98,90.0,87.46,89.35,261966.0,72.0395,73.6935,71.6137,73.1613,261966.0
2015-11-12 10:00:00,89.45,89.46,88.7,89.07,202403.0,73.2431,73.2513,72.629,72.932,202403.0
2015-11-12 10:30:00,89.03,89.5,88.64,89.5,160083.0,72.8992,73.2841,72.5799,73.2841,160083.0
2015-11-12 11:00:00,89.58,89.63,88.43,88.72,166596.0,73.3496,73.3905,72.4079,72.6454,166596.0
2015-11-12 11:30:00,88.71,89.0,88.54,88.95,115434.0,72.6372,72.8747,72.498,72.8337,115434.0
2015-11-12 12:00:00,88.95,89.12,88.46,88.59,114381.0,72.8337,72.9729,72.4325,72.539,114381.0
2015-11-12 12:30:00,88.61,89.22,88.55,89.19,104580.0,72.5553,73.0548,72.5062,73.0302,104580.0
2015-11-12 13:00:00,89.19,89.27,88.9,89.19,80049.0,73.0302,73.0957,72.7928,73.0302,80049.0
2015-11-12 13:30:00,89.21,89.24,89.05,89.12,77671.0,73.0466,73.0712,72.9156,72.9729,77671.0
2015-11-12 14:00:00,89.09,89.13,88.7,88.98,165247.0,72.9484,72.9811,72.629,72.8583,165247.0
2015-11-12 14:30:00,89.01,89.09,88.35,88.52,126712.0,72.8829,72.9484,72.3424,72.4816,126712.0
2015-11-12 15:00:00,88.55,88.87,88.52,88.69,112874.0,72.5062,72.7682,72.4816,72.6208,112874.0
2015-11-12 15:30:00,88.67,88.83,88.48,88.75,443984.0,72.6045,72.7355,72.4489,72.67,443984.0
2015-11-13 09:30:00,88.48,89.66,88.3,89.19,156967.0,72.4489,73.4151,72.3015,73.0302,156967.0
2015-11-13 10:00:00,89.17,89.18,88.59,88.67,98344.0,73.0139,73.0221,72.539,72.6045,98344.0
2015-11-13 10:30:00,88.71,89.25,88.51,89.12,83153.0,72.6372,73.0794,72.4734,72.9729,83153.0
2015-11-13 11:00:00,89.12,89.22,88.81,89.06,149981.0,72.9729,73.0548,72.7191,72.9238,149981.0
2015-11-13 11:30:00,89.05,89.5,88.9,89.5,85225.0,72.9156,73.2841,72.7928,73.2841,85225.0
2015-11-13 12:00:00,89.51,89.79,89.27,89.34,64640.0,73.2923,73.5215,73.0957,73.1531,64640.0
2015-11-13 12:30:00,89.32,89.45,88.93,89.05,66231.0,73.1367,73.2431,72.8173,72.9156,66231.0
2015-11-13 13:00:00,89.08,89.16,88.76,88.86,78460.0,72.9402,73.0057,72.6782,72.76,78460.0
2015-11-13 13:30:00,88.88,89.15,88.83,89.02,134440.0,72.7764,72.9975,72.7355,72.891,134440.0
2015-11-13 14:00:00,89.05,89.18,88.85,88.94,112863.0,72.9156,73.0221,72.7518,72.8255,112863.0
2015-11-13 14:30:00,88.89,89.0,88.73,88.78,93489.0,72.7846,72.8747,72.6536,72.6945,93489.0
2015-11-13 15:00:00,88.73,89.18,88.73,88.98,126420.0,72.6536,73.0221,72.6536,72.8583,126420.0
2015-11-13 15:30:00,88.97,89.15,88.76,88.96,259922.0,72.8501,72.9975,72.6782,72.8419,259922.0
2015-11-16 09:30:00,88.81,89.65,87.5,88.95,203536.0,72.7191,73.4069,71.6464,72.8337,203536.0
2015-11-16 10:00:00,89.02,89.05,88.17,88.23,143092.0,72.891,72.9156,72.195,72.2442,143092.0
2015-11-16 10:30:00,88.25,88.27,87.09,87.09,244328.0,72.2606,72.2769,71.3107,71.3107,244328.0
2015-11-16 11:00:00,87.09,87.35,86.92,86.94,122809.0,71.3107,71.5236,71.1715,71.1879,122809.0
2015-11-16 11:30:00,86.97,87.4,86.96,87.23,108260.0,71.2125,71.5646,71.2043,71.4254,108260.0
2015-11-16 12:00:00,87.25,87.47,87.09,87.4,70510.0,71.4417,71.6219,71.3107,71.5646,70510.0
2015-11-16 12:30:00,87.39,87.65,87.15,87.27,78838.0,71.5564,71.7693,71.3599,71.4581,78838.0
2015-11-16 13:00:00,87.25,87.68,87.25,87.57,114211.0,71.4417,71.7938,71.4417,71.7038,114211.0
2015-11-16 13:30:00,87.56,87.89,87.54,87.85,134272.0,71.6956,71.9658,71.6792,71.933,134272.0
2015-11-16 14:00:00,87.88,88.06,87.64,87.7,106876.0,71.9576,72.105,71.7611,71.8102,106876.0
2015-11-16 14:30:00,87.69,88.04,87.66,87.69,146939.0,71.802,72.0886,71.7775,71.802,146939.0
2015-11-16 15:00:00,87.7,88.15,87.68,87.97,101030.0,71.8102,72.1787,71.7938,72.0313,101030.0
2015-11-16 15:30:00,87.98,88.33,87.76,88.3,322190.0,72.0395,72.3261,71.8593,72.3015,322190.0
2015-11-17 09:30:00,88.23,88.23,84.11,85.57,618080.0,72.2442,72.2442,68.8707,70.0661,618080.0
2015-11-17 10:00:00,85.57,86.08,84.99,85.81,247413.0,70.0661,70.4837,69.5912,70.2626,247413.0
2015-11-17 10:30:00,85.81,86.23,85.78,86.2,181550.0,70.2626,70.6065,70.2381,70.582,181550.0
2015-11-17 11:00:00,86.2,86.44,85.95,86.22,98386.0,70.582,70.7785,70.3773,70.5984,98386.0
2015-11-17 11:30:00,86.25,87.01,86.21,86.98,89490.0,70.6229,71.2452,70.5902,71.2207,89490.0
2015-11-17 12:00:00,86.96,87.23,86.91,87.06,73707.0,71.2043,71.4254,71.1633,71.2862,73707.0
2015-11-17 12:30:00,87.05,87.18,86.79,87.12,76512.0,71.278,71.3844,71.0651,71.3353,76512.0
2015-11-17 13:00:00,87.12,87.28,86.93,87.02,130659.0,71.3353,71.4663,71.1797,71.2534,130659.0
2015-11-17 13:30:00,87.03,87.38,86.95,87.29,110139.0,71.2616,71.5482,71.1961,71.4745,110139.0
2015-11-17 14:00:00,87.28,87.7,86.91,86.95,92846.0,71.4663,71.8102,71.1633,71.1961,92846.0
2015-11-17 14:30:00,86.92,87.16,86.67,87.0,92909.0,71.1715,71.368,70.9668,71.237,92909.0
2015-11-17 15:00:00,86.98,86.98,86.41,86.81,93845.0,71.2207,71.2207,70.7539,71.0815,93845.0
2015-11-17 15:30:00,86.8,87.07,86.69,86.99,312022.0,71.0733,71.2944,70.9832,71.2288,312022.0
2015-11-18 09:30:00,90.69,92.75,90.45,92.09,1829306.0,74.2585,75.9452,74.062,75.4048,1829306.0
2015-11-18 10:00:00,92.09,92.92,91.86,92.8,556073.0,75.4048,76.0844,75.2165,75.9862,556073.0
2015-11-18 10:30:00,92.74,93.46,92.44,92.74,569378.0,75.937,76.5266,75.6914,75.937,569378.0
2015-11-18 11:00:00,92.75,93.69,92.63,92.84,544514.0,75.9452,76.7149,75.847,76.0189,544514.0
2015-11-18 11:30:00,92.85,93.16,92.42,92.58,281560.0,76.0271,76.2809,75.675,75.806,281560.0
2015-11-18 12:00:00,92.57,92.73,92.3,92.63,417735.0,75.7978,75.9289,75.5768,75.847,417735.0
2015-11-18 12:30:00,92.62,92.72,91.97,91.99,371717.0,75.8388,75.9207,75.3066,75.3229,371717.0
2015-11-18 13:00:00,91.98,92.24,91.83,91.91,375325.0,75.3147,75.5276,75.1919,75.2574,375325.0
2015-11-18 13:30:00,91.9,91.97,91.68,91.79,408356.0,75.2492,75.3066,75.0691,75.1592,408356.0
2015-11-18 14:00:00,91.78,92.48,91.74,92.23,529455.0,75.151,75.7241,75.1182,75.5194,529455.0
2015-11-18 14:30:00,92.23,92.41,92.19,92.34,639206.0,75.5194,75.6668,75.4867,75.6095,639206.0
2015-11-18 15:00:00,92.35,92.66,92.32,92.6,309764.0,75.6177,75.8715,75.5931,75.8224,309764.0
2015-11-18 15:30:00,92.6,92.61,92.31,92.5,462913.0,75.8224,75.8306,75.5849,75.7405,462913.0
2015-11-19 09:30:00,92.0,92.75,90.87,92.4,286298.0,75.3311,75.9452,74.4059,75.6586,286298.0
2015-11-19 10:00:00,92.4,92.89,92.39,92.71,198794.0,75.6586,76.0599,75.6505,75.9125,198794.0
2015-11-19 10:30:00,92.74,93.39,92.71,93.04,221051.0,75.937,76.4693,75.9125,76.1827,221051.0
2015-11-19 11:00:00,93.02,93.49,92.91,93.45,140644.0,76.1663,76.5512,76.0762,76.5184,140644.0
2015-11-19 11:30:00,93.46,93.71,93.13,93.52,217097.0,76.5266,76.7313,76.2564,76.5757,217097.0
2015-11-19 12:00:00,93.49,93.7,93.19,93.3,156833.0,76.5512,76.7231,76.3055,76.3956,156833.0
2015-11-19 12:30:00,93.3,93.58,92.93,93.01,139984.0,76.3956,76.6248,76.0926,76.1581,139984.0
2015-11-19 13:00:00,93.02,93.42,92.98,93.34,188502.0,76.1663,76.4938,76.1336,76.4283,188502.0
2015-11-19 13:30:00,93.34,93.51,93.26,93.43,126819.0,76.4283,76.5675,76.3628,76.502,126819.0
2015-11-19 14:00:00,93.43,94.0,93.43,94.0,255213.0,76.502,76.9687,76.502,76.9687,255213.0
2015-11-19 14:30:00,94.0,94.32,93.98,94.24,248661.0,76.9687,77.2308,76.9524,77.1653,248661.0
2015-11-19 15:00:00,94.24,96.13,94.19,96.01,783464.0,77.1653,78.7128,77.1243,78.6146,783464.0
2015-11-19 15:30:00,96.11,97.9,95.69,96.91,1778167.0,78.6965,80.1621,78.3525,79.3515,1778167.0
2015-11-20 09:30:00,96.56,96.95,95.06,95.18,545861.0,79.0649,79.3843,77.8367,77.935,545861.0
2015-11-20 10:00:00,95.18,97.44,95.11,97.22,369445.0,77.935,79.7855,77.8776,79.6053,369445.0
2015-11-20 10:30:00,97.23,97.78,96.93,97.19,353674.0,79.6135,80.0639,79.3679,79.5808,353674.0
2015-11-20 11:00:00,97.28,98.19,96.93,97.02,292015.0,79.6545,80.3996,79.3679,79.4416,292015.0
2015-11-20 11:30:00,97.0,97.08,96.56,96.75,110642.0,79.4252,79.4907,79.0649,79.2205,110642.0
2015-11-20 12:00:00,96.72,97.31,96.18,97.22,145021.0,79.1959,79.679,78.7538,79.6053,145021.0
2015-11-20 12:30:00,97.17,97.85,97.13,97.85,143794.0,79.5644,80.1212,79.5316,80.1212,143794.0
2015-11-20 13:00:00,97.89,98.75,97.58,98.49,272333.0,80.1539,80.8581,79.9001,80.6452,272333.0
2015-11-20 13:30:00,98.53,98.59,97.0,97.01,90672.0,80.678,80.7271,79.4252,79.4334,90672.0
2015-11-20 14:00:00,97.07,97.35,96.91,97.16,163075.0,79.4825,79.7118,79.3515,79.5562,163075.0
2015-11-20 14:30:00,97.16,97.32,96.87,97.01,178602.0,79.5562,79.6872,79.3188,79.4334,178602.0
2015-11-20 15:00:00,97.0,97.0,96.61,96.74,218699.0,79.4252,79.4252,79.1059,79.2123,218699.0
2015-11-20 15:30:00,96.74,97.57,96.7,97.56,480458.0,79.2123,79.8919,79.1796,79.8837,480458.0
2015-11-23 09:30:00,97.4,98.14,96.13,96.2,387011.0,79.7527,80.3586,78.7128,78.7701,387011.0
2015-11-23 10:00:00,96.19,97.55,95.78,96.9,193349.0,78.762,79.8755,78.4262,79.3433,193349.0
2015-11-23 10:30:00,96.9,97.12,96.32,96.47,127149.0,79.3433,79.5235,78.8684,78.9912,127149.0
2015-11-23 11:00:00,96.46,96.71,96.28,96.6,89134.0,78.983,79.1877,78.8357,79.0977,89134.0
2015-11-23 11:30:00,96.6,96.63,96.0,96.03,111508.0,79.0977,79.1222,78.6064,78.6309,111508.0
2015-11-23 12:00:00,96.04,96.1,95.88,95.95,110609.0,78.6391,78.6883,78.5081,78.5654,110609.0
2015-11-23 12:30:00,95.92,96.14,95.65,95.94,185061.0,78.5409,78.721,78.3198,78.5573,185061.0
2015-11-23 13:00:00,95.97,96.11,95.65,95.8,75722.0,78.5818,78.6965,78.3198,78.4426,75722.0
2015-11-23 13:30:00,95.75,95.97,95.65,95.68,130066.0,78.4017,78.5818,78.3198,78.3444,130066.0
2015-11-23 14:00:00,95.68,95.68,95.18,95.23,180947.0,78.3444,78.3444,77.935,77.9759,180947.0
2015-11-23 14:30:00,95.23,95.42,94.93,95.4,154564.0,77.9759,78.1315,77.7302,78.1151,154564.0
2015-11-23 15:00:00,95.4,95.82,95.39,95.68,225263.0,78.1151,78.459,78.1069,78.3444,225263.0
2015-11-23 15:30:00,95.68,95.81,95.37,95.57,523176.0,78.3444,78.4508,78.0905,78.2543,523176.0
2015-11-24 09:30:00,94.37,96.17,94.25,95.78,157275.0,77.2717,78.7456,77.1735,78.4262,157275.0
2015-11-24 10:00:00,95.56,95.59,94.91,95.52,117347.0,78.2461,78.2707,77.7139,78.2134,117347.0
2015-11-24 10:30:00,95.52,95.65,95.18,95.35,136145.0,78.2134,78.3198,77.935,78.0742,136145.0
2015-11-24 11:00:00,95.36,95.66,95.27,95.55,73879.0,78.0823,78.328,78.0086,78.2379,73879.0
2015-11-24 11:30:00,95.54,95.8,95.41,95.57,66019.0,78.2297,78.4426,78.1233,78.2543,66019.0
2015-11-24 12:00:00,95.6,95.69,95.35,95.45,60078.0,78.2789,78.3525,78.0742,78.156,60078.0
2015-11-24 12:30:00,95.42,95.44,95.05,95.07,32979.0,78.1315,78.1478,77.8285,77.8449,32979.0
2015-11-24 13:00:00,95.07,95.36,94.9,95.06,82615.0,77.8449,78.0823,77.7057,77.8367,82615.0
2015-11-24 13:30:00,95.01,95.05,94.64,94.86,58126.0,77.7958,77.8285,77.4928,77.6729,58126.0
2015-11-24 14:00:00,94.87,95.03,94.65,94.77,72958.0,77.6811,77.8121,77.501,77.5992,72958.0
2015-11-24 14:30:00,94.79,94.94,94.72,94.8,144853.0,77.6156,77.7384,77.5583,77.6238,144853.0
2015-11-24 15:00:00,94.8,94.83,94.33,94.35,119768.0,77.6238,77.6484,77.239,77.2553,119768.0
2015-11-24 15:30:00,94.34,94.7,94.31,94.54,256940.0,77.2471,77.5419,77.2226,77.4109,256940.0
2015-11-25 09:30:00,94.69,94.96,94.14,94.5,92533.0,77.5337,77.7548,77.0834,77.3782,92533.0
2015-11-25 10:00:00,94.54,94.79,94.3,94.65,83515.0,77.4109,77.6156,77.2144,77.501,83515.0
2015-11-25 10:30:00,94.69,95.27,94.69,95.27,207420.0,77.5337,78.0086,77.5337,78.0086,207420.0
2015-11-25 11:00:00,95.25,96.17,95.25,96.03,112727.0,77.9923,78.7456,77.9923,78.6309,112727.0
2015-11-25 11:30:00,96.04,96.05,95.35,95.39,55495.0,78.6391,78.6473,78.0742,78.1069,55495.0
2015-11-25 12:00:00,95.37,95.42,95.12,95.15,46606.0,78.0905,78.1315,77.8858,77.9104,46606.0
2015-11-25 12:30:00,95.15,95.6,95.11,95.57,51242.0,77.9104,78.2789,77.8776,78.2543,51242.0
2015-11-25 13:00:00,95.55,95.6,95.36,95.48,60029.0,78.2379,78.2789,78.0823,78.1806,60029.0
2015-11-25 13:30:00,95.43,95.59,95.17,95.21,56640.0,78.1397,78.2707,77.9268,77.9595,56640.0
2015-11-25 14:00:00,95.19,95.42,95.12,95.18,73725.0,77.9431,78.1315,77.8858,77.935,73725.0
2015-11-25 14:30:00,95.18,95.36,95.11,95.29,68427.0,77.935,78.0823,77.8776,78.025,68427.0
2015-11-25 15:00:00,95.28,95.51,95.22,95.51,94083.0,78.0168,78.2052,77.9677,78.2052,94083.0
2015-11-25 15:30:00,95.49,95.66,95.29,95.4,306566.0,78.1888,78.328,78.025,78.1151,306566.0
2015-11-27 09:30:00,95.69,95.69,94.96,95.52,144912.0,78.3525,78.3525,77.7548,78.2134,144912.0
2015-11-27 10:00:00,95.5,95.75,95.03,95.56,47821.0,78.197,78.4017,77.8121,78.2461,47821.0
2015-11-27 10:30:00,95.62,95.72,95.38,95.5,38823.0,78.2952,78.3771,78.0987,78.197,38823.0
2015-11-27 11:00:00,95.47,95.5,95.29,95.38,26230.0,78.1724,78.197,78.025,78.0987,26230.0
2015-11-27 11:30:00,95.38,95.76,95.31,95.69,33353.0,78.0987,78.4099,78.0414,78.3525,33353.0
2015-11-27 12:00:00,95.7,95.84,95.39,95.52,68274.0,78.3607,78.4754,78.1069,78.2134,68274.0
2015-11-27 12:30:00,95.52,95.68,95.35,95.38,115952.0,78.2134,78.3444,78.0742,78.0987,115952.0
2015-11-30 09:30:00,95.38,95.46,94.02,94.39,219427.0,78.0987,78.1642,76.9851,77.2881,219427.0
2015-11-30 10:00:00,94.39,95.1,94.3,94.79,231055.0,77.2881,77.8694,77.2144,77.6156,231055.0
2015-11-30 10:30:00,94.77,95.22,94.68,94.77,88119.0,77.5992,77.9677,77.5255,77.5992,88119.0
2015-11-30 11:00:00,94.75,95.93,94.75,95.19,125254.0,77.5829,78.5491,77.5829,77.9431,125254.0
2015-11-30 11:30:00,95.18,95.47,95.08,95.35,187298.0,77.935,78.1724,77.8531,78.0742,187298.0
2015-11-30 12:00:00,95.3,95.64,95.23,95.56,139987.0,78.0332,78.3116,77.9759,78.2461,139987.0
2015-11-30 12:30:00,95.56,95.61,95.0,95.03,183179.0,78.2461,78.287,77.7876,77.8121,183179.0
2015-11-30 13:00:00,95.0,95.39,94.98,95.32,112744.0,77.7876,78.1069,77.7712,78.0496,112744.0
2015-11-30 13:30:00,95.31,95.33,95.13,95.23,91287.0,78.0414,78.0578,77.894,77.9759,91287.0
2015-11-30 14:00:00,95.23,95.53,95.15,95.34,141467.0,77.9759,78.2215,77.9104,78.066,141467.0
2015-11-30 14:30:00,95.35,95.51,94.94,95.22,264489.0,78.0742,78.2052,77.7384,77.9677,264489.0
2015-11-30 15:00:00,95.23,95.34,95.1,95.32,175599.0,77.9759,78.066,77.8694,78.0496,175599.0
2015-11-30 15:30:00,95.34,95.53,95.01,95.1,377352.0,78.066,78.2215,77.7958,77.8694,377352.0
2015-12-01 09:30:00,95.2,95.88,94.87,95.1,167974.0,77.9513,78.5081,77.6811,77.8694,167974.0
2015-12-01 10:00:00,95.06,95.35,94.69,95.17,116297.0,77.8367,78.0742,77.5337,77.9268,116297.0
2015-12-01 10:30:00,95.13,95.16,94.5,94.85,218782.0,77.894,77.9186,77.3782,77.6647,218782.0
2015-12-01 11:00:00,94.86,95.11,94.42,94.42,67854.0,77.6729,77.8776,77.3127,77.3127,67854.0
2015-12-01 11:30:00,94.45,94.9,94.45,94.76,74204.0,77.3372,77.7057,77.3372,77.591,74204.0
2015-12-01 12:00:00,94.76,94.98,94.67,94.88,53038.0,77.591,77.7712,77.5174,77.6893,53038.0
2015-12-01 12:30:00,94.83,94.93,94.76,94.8,76050.0,77.6484,77.7302,77.591,77.6238,76050.0
2015-12-01 13:00:00,94.8,94.8,94.15,94.54,70904.0,77.6238,77.6238,77.0916,77.4109,70904.0
2015-12-01 13:30:00,94.54,94.75,94.5,94.59,73958.0,77.4109,77.5829,77.3782,77.4519,73958.0
2015-12-01 14:00:00,94.56,94.87,94.49,94.84,69571.0,77.4273,77.6811,77.37,77.6566,69571.0
2015-12-01 14:30:00,94.8,94.87,94.57,94.71,71839.0,77.6238,77.6811,77.4355,77.5501,71839.0
2015-12-01 15:00:00,94.71,94.79,94.59,94.65,107814.0,77.5501,77.6156,77.4519,77.501,107814.0
2015-12-01 15:30:00,94.65,95.0,94.65,94.83,155881.0,77.501,77.7876,77.501,77.6484,155881.0
2015-12-02 09:30:00,94.46,94.69,93.47,93.56,124484.0,77.3454,77.5337,76.5348,76.6085,124484.0
2015-12-02 10:00:00,93.54,93.74,93.28,93.48,207174.0,76.5921,76.7559,76.3792,76.543,207174.0
2015-12-02 10:30:00,93.38,94.63,93.38,94.22,226947.0,76.4611,77.4846,76.4611,77.1489,226947.0
2015-12-02 11:00:00,94.17,94.26,93.92,94.17,50797.0,77.1079,77.1816,76.9032,77.1079,50797.0
2015-12-02 11:30:00,94.16,94.4,93.66,93.89,175620.0,77.0998,77.2963,76.6904,76.8787,175620.0
2015-12-02 12:00:00,93.86,94.19,93.73,93.76,141017.0,76.8541,77.1243,76.7477,76.7722,141017.0
2015-12-02 12:30:00,93.76,94.3,93.76,93.92,122826.0,76.7722,77.2144,76.7722,76.9032,122826.0
2015-12-02 13:00:00,93.92,94.13,93.59,94.0,104400.0,76.9032,77.0752,76.633,76.9687,104400.0
2015-12-02 13:30:00,94.04,94.06,92.81,92.87,166521.0,77.0015,77.0179,75.9944,76.0435,166521.0
2015-12-02 14:00:00,92.83,92.9,91.9,92.04,188335.0,76.0107,76.0681,75.2492,75.3639,188335.0
2015-12-02 14:30:00,92.06,92.32,91.83,92.03,157817.0,75.3802,75.5931,75.1919,75.3557,157817.0
2015-12-02 15:00:00,92.05,92.43,91.83,92.27,212052.0,75.3721,75.6832,75.1919,75.5522,212052.0
2015-12-02 15:30:00,92.3,92.39,91.93,92.11,391659.0,75.5768,75.6505,75.2738,75.4212,391659.0
2015-12-03 09:30:00,92.02,93.0,91.86,92.72,224175.0,75.3475,76.1499,75.2165,75.9207,224175.0
2015-12-03 10:00:00,92.75,92.93,92.08,92.36,236490.0,75.9452,76.0926,75.3966,75.6259,236490.0
2015-12-03 10:30:00,92.41,93.53,92.37,93.33,206431.0,75.6668,76.5839,75.6341,76.4201,206431.0
2015-12-03 11:00:00,93.33,93.9,93.23,93.72,97862.0,76.4201,76.8869,76.3383,76.7395,97862.0
2015-12-03 11:30:00,93.78,93.79,93.14,93.59,131263.0,76.7886,76.7968,76.2646,76.633,131263.0
2015-12-03 12:00:00,93.59,93.67,92.98,93.02,66994.0,76.633,76.6985,76.1336,76.1663,66994.0
2015-12-03 12:30:00,93.06,93.61,92.93,93.45,121027.0,76.1991,76.6494,76.0926,76.5184,121027.0
2015-12-03 13:00:00,93.46,93.98,93.33,93.97,76087.0,76.5266,76.9524,76.4201,76.9442,76087.0
2015-12-03 13:30:00,93.98,93.99,92.92,92.92,99625.0,76.9524,76.9606,76.0844,76.0844,99625.0
2015-12-03 14:00:00,92.91,93.07,92.72,92.9,110137.0,76.0762,76.2072,75.9207,76.0681,110137.0
2015-12-03 14:30:00,92.9,92.95,92.58,92.67,121349.0,76.0681,76.109,75.806,75.8797,121349.0
2015-12-03 15:00:00,92.63,92.68,92.38,92.45,116379.0,75.847,75.8879,75.6423,75.6996,116379.0
2015-12-03 15:30:00,92.41,93.11,92.32,93.1,296825.0,75.6668,76.24,75.5931,76.2318,296825.0
2015-12-04 09:30:00,88.97,89.0,86.59,86.99,1471696.0,72.8501,72.8747,70.9013,71.2288,1471696.0
2015-12-04 10:00:00,86.98,88.73,86.95,88.54,515641.0,71.2207,72.6536,71.1961,72.498,515641.0
2015-12-04 10:30:00,88.48,90.55,88.19,89.35,781755.0,72.4489,74.1438,72.2114,73.1613,781755.0
2015-12-04 11:00:00,89.36,91.15,89.14,91.15,313461.0,73.1694,74.6351,72.9893,74.6351,313461.0
2015-12-04 11:30:00,91.15,91.97,90.93,91.73,345103.0,74.6351,75.3066,74.455,75.11,345103.0
2015-12-04 12:00:00,91.73,92.17,91.45,91.5,315793.0,75.11,75.4703,74.8808,74.9217,315793.0
2015-12-04 12:30:00,91.47,92.5,91.3,92.22,165878.0,74.8971,75.7405,74.7579,75.5113,165878.0
2015-12-04 13:00:00,92.23,92.25,91.56,91.95,146979.0,75.5194,75.5358,74.9708,75.2902,146979.0
2015-12-04 13:30:00,91.93,92.09,91.55,91.66,137153.0,75.2738,75.4048,74.9626,75.0527,137153.0
2015-12-04 14:00:00,91.78,92.28,91.77,91.94,81193.0,75.151,75.5604,75.1428,75.282,81193.0
2015-12-04 14:30:00,92.0,92.13,91.68,92.02,133750.0,75.3311,75.4376,75.0691,75.3475,133750.0
2015-12-04 15:00:00,92.0,92.03,91.66,91.82,122317.0,75.3311,75.3557,75.0527,75.1837,122317.0
2015-12-04 15:30:00,91.79,92.2,91.36,92.05,383746.0,75.1592,75.4949,74.8071,75.3721,383746.0
2015-12-07 09:30:00,93.79,94.35,92.76,92.82,590986.0,76.7968,77.2553,75.9534,76.0025,590986.0
2015-12-07 10:00:00,92.82,93.23,92.08,92.11,308435.0,76.0025,76.3383,75.3966,75.4212,308435.0
2015-12-07 10:30:00,92.1,92.43,91.79,92.25,202148.0,75.413,75.6832,75.1592,75.5358,202148.0
2015-12-07 11:00:00,92.23,92.48,91.36,91.45,160817.0,75.5194,75.7241,74.8071,74.8808,160817.0
2015-12-07 11:30:00,91.42,92.6,91.41,92.33,180760.0,74.8562,75.8224,74.848,75.6013,180760.0
2015-12-07 12:00:00,92.29,92.77,91.83,92.7,95113.0,75.5686,75.9616,75.1919,75.9043,95113.0
2015-12-07 12:30:00,92.7,93.47,92.68,93.46,88850.0,75.9043,76.5348,75.8879,76.5266,88850.0
2015-12-07 13:00:00,93.45,93.55,92.91,92.99,112384.0,76.5184,76.6003,76.0762,76.1417,112384.0
2015-12-07 13:30:00,92.98,93.03,92.44,92.69,48238.0,76.1336,76.1745,75.6914,75.8961,48238.0
2015-12-07 14:00:00,92.66,92.66,92.26,92.28,47021.0,75.8715,75.8715,75.544,75.5604,47021.0
2015-12-07 14:30:00,92.3,92.4,91.79,91.84,71485.0,75.5768,75.6586,75.1592,75.2001,71485.0
2015-12-07 15:00:00,91.84,91.88,91.48,91.58,116079.0,75.2001,75.2329,74.9053,74.9872,116079.0
2015-12-07 15:30:00,91.57,91.68,91.37,91.52,250610.0,74.979,75.0691,74.8153,74.9381,250610.0
2015-12-08 09:30:00,87.9,88.92,85.44,85.9,781202.0,71.974,72.8092,69.9597,70.3363,781202.0
2015-12-08 10:00:00,85.91,88.04,85.91,87.48,736155.0,70.3445,72.0886,70.3445,71.6301,736155.0
2015-12-08 10:30:00,87.49,89.24,87.43,89.24,588415.0,71.6383,73.0712,71.5891,73.0712,588415.0
2015-12-08 11:00:00,89.2,89.78,88.31,88.48,305075.0,73.0384,73.5133,72.3097,72.4489,305075.0
2015-12-08 11:30:00,88.54,89.41,88.53,89.32,229947.0,72.498,73.2104,72.4898,73.1367,229947.0
2015-12-08 12:00:00,89.33,89.5,88.46,88.46,190579.0,73.1449,73.2841,72.4325,72.4325,190579.0
2015-12-08 12:30:00,88.47,88.83,87.93,88.15,147214.0,72.4407,72.7355,71.9985,72.1787,147214.0
2015-12-08 13:00:00,88.2,88.27,87.28,87.29,159064.0,72.2196,72.2769,71.4663,71.4745,159064.0
2015-12-08 13:30:00,87.31,87.92,87.1,87.75,122379.0,71.4909,71.9903,71.3189,71.8511,122379.0
2015-12-08 14:00:00,87.77,87.91,87.15,87.48,142548.0,71.8675,71.9822,71.3599,71.6301,142548.0
2015-12-08 14:30:00,87.48,87.7,86.84,87.59,203887.0,71.6301,71.8102,71.106,71.7201,203887.0
2015-12-08 15:00:00,87.59,87.65,87.1,87.21,151133.0,71.7201,71.7693,71.3189,71.409,151133.0
2015-12-08 15:30:00,87.2,87.2,86.18,86.32,633185.0,71.4008,71.4008,70.5656,70.6802,633185.0
2015-12-09 09:30:00,86.36,86.96,85.76,86.37,348788.0,70.713,71.2043,70.2217,70.7212,348788.0
2015-12-09 10:00:00,86.37,87.68,86.21,87.15,358403.0,70.7212,71.7938,70.5902,71.3599,358403.0
2015-12-09 10:30:00,87.15,87.74,86.98,87.17,147496.0,71.3599,71.843,71.2207,71.3762,147496.0
2015-12-09 11:00:00,87.18,87.23,86.82,86.99,149277.0,71.3844,71.4254,71.0896,71.2288,149277.0
2015-12-09 11:30:00,86.99,87.06,86.82,86.97,192573.0,71.2288,71.2862,71.0896,71.2125,192573.0
2015-12-09 12:00:00,86.98,87.04,86.29,86.33,142084.0,71.2207,71.2698,70.6557,70.6884,142084.0
2015-12-09 12:30:00,86.3,86.37,85.84,86.27,180153.0,70.6639,70.7212,70.2872,70.6393,180153.0
2015-12-09 13:00:00,86.28,86.51,86.09,86.21,72585.0,70.6475,70.8358,70.4919,70.5902,72585.0
2015-12-09 13:30:00,86.24,86.65,86.07,86.58,72067.0,70.6147,70.9504,70.4755,70.8931,72067.0
2015-12-09 14:00:00,86.6,87.47,86.5,87.38,154643.0,70.9095,71.6219,70.8276,71.5482,154643.0
2015-12-09 14:30:00,87.42,88.11,87.42,87.77,189769.0,71.5809,72.1459,71.5809,71.8675,189769.0
2015-12-09 15:00:00,87.79,88.11,87.75,87.97,204294.0,71.8839,72.1459,71.8511,72.0313,204294.0
2015-12-09 15:30:00,87.97,88.09,87.54,87.54,327372.0,72.0313,72.1295,71.6792,71.6792,327372.0
2015-12-10 09:30:00,88.32,88.47,87.45,88.08,179622.0,72.3179,72.4407,71.6055,72.1214,179622.0
2015-12-10 10:00:00,88.12,88.31,87.52,87.92,163684.0,72.1541,72.3097,71.6628,71.9903,163684.0
2015-12-10 10:30:00,87.97,88.15,87.8,87.8,128895.0,72.0313,72.1787,71.8921,71.8921,128895.0
2015-12-10 11:00:00,87.81,87.93,87.7,87.75,129629.0,71.9003,71.9985,71.8102,71.8511,129629.0
2015-12-10 11:30:00,87.75,87.85,87.54,87.76,108620.0,71.8511,71.933,71.6792,71.8593,108620.0
2015-12-10 12:00:00,87.75,87.86,87.61,87.78,61400.0,71.8511,71.9412,71.7365,71.8757,61400.0
2015-12-10 12:30:00,87.79,87.88,87.63,87.84,30252.0,71.8839,71.9576,71.7529,71.9248,30252.0
2015-12-10 13:00:00,87.85,88.02,87.77,87.87,79955.0,71.933,72.0722,71.8675,71.9494,79955.0
2015-12-10 13:30:00,87.86,87.95,87.82,87.82,62878.0,71.9412,72.0149,71.9085,71.9085,62878.0
2015-12-10 14:00:00,87.81,87.9,87.52,87.85,143543.0,71.9003,71.974,71.6628,71.933,143543.0
2015-12-10 14:30:00,87.9,87.93,87.6,87.65,81702.0,71.974,71.9985,71.7283,71.7693,81702.0
2015-12-10 15:00:00,87.64,87.77,87.33,87.45,127042.0,71.7611,71.8675,71.5072,71.6055,127042.0
2015-12-10 15:30:00,87.48,87.76,87.3,87.64,241623.0,71.6301,71.8593,71.4827,71.7611,241623.0
2015-12-11 09:30:00,89.13,89.4,87.76,88.05,387015.0,72.9811,73.2022,71.8593,72.0968,387015.0
2015-12-11 10:00:00,88.06,89.55,87.98,89.24,360933.0,72.105,73.325,72.0395,73.0712,360933.0
2015-12-11 10:30:00,89.13,89.25,88.6,88.71,645108.0,72.9811,73.0794,72.5471,72.6372,645108.0
2015-12-11 11:00:00,88.73,89.19,88.6,89.0,91227.0,72.6536,73.0302,72.5471,72.8747,91227.0
2015-12-11 11:30:00,88.97,89.31,88.81,89.1,151040.0,72.8501,73.1285,72.7191,72.9565,151040.0
2015-12-11 12:00:00,89.05,89.18,88.6,88.9,73133.0,72.9156,73.0221,72.5471,72.7928,73133.0
2015-12-11 12:30:00,88.88,88.99,88.6,88.79,57568.0,72.7764,72.8665,72.5471,72.7027,57568.0
2015-12-11 13:00:00,88.81,89.35,88.6,88.97,137907.0,72.7191,73.1613,72.5471,72.8501,137907.0
2015-12-11 13:30:00,88.97,89.3,88.84,89.3,121963.0,72.8501,73.1203,72.7437,73.1203,121963.0
2015-12-11 14:00:00,89.29,89.94,89.25,89.55,172133.0,73.1121,73.6444,73.0794,73.325,172133.0
2015-12-11 14:30:00,89.54,89.75,89.43,89.58,101637.0,73.3168,73.4888,73.2268,73.3496,101637.0
2015-12-11 15:00:00,89.59,89.69,89.21,89.64,128737.0,73.3578,73.4397,73.0466,73.3987,128737.0
2015-12-11 15:30:00,89.62,89.62,89.27,89.53,323753.0,73.3823,73.3823,73.0957,73.3086,323753.0
2015-12-14 09:30:00,89.6,90.39,89.48,90.25,250782.0,73.366,74.0128,73.2677,73.8982,250782.0
2015-12-14 10:00:00,90.2,90.75,89.78,90.1,165335.0,73.8572,74.3076,73.5133,73.7754,165335.0
2015-12-14 10:30:00,90.09,90.69,89.87,90.19,178782.0,73.7672,74.2585,73.587,73.8491,178782.0
2015-12-14 11:00:00,90.22,90.25,89.16,89.64,208766.0,73.8736,73.8982,73.0057,73.3987,208766.0
2015-12-14 11:30:00,89.66,90.34,89.49,90.26,95082.0,73.4151,73.9719,73.2759,73.9064,95082.0
2015-12-14 12:00:00,90.29,90.5,89.9,90.06,73874.0,73.9309,74.1029,73.6116,73.7426,73874.0
2015-12-14 12:30:00,90.07,90.23,89.42,90.06,81932.0,73.7508,73.8818,73.2186,73.7426,81932.0
2015-12-14 13:00:00,90.08,90.15,89.57,89.6,62943.0,73.759,73.8163,73.3414,73.366,62943.0
2015-12-14 13:30:00,89.55,89.68,89.25,89.29,71671.0,73.325,73.4315,73.0794,73.1121,71671.0
2015-12-14 14:00:00,89.34,89.49,89.25,89.49,105453.0,73.1531,73.2759,73.0794,73.2759,105453.0
2015-12-14 14:30:00,89.5,89.54,89.24,89.26,179701.0,73.2841,73.3168,73.0712,73.0876,179701.0
2015-12-14 15:00:00,89.3,89.3,88.94,89.23,96266.0,73.1203,73.1203,72.8255,73.063,96266.0
2015-12-14 15:30:00,89.23,89.59,88.9,89.36,299678.0,73.063,73.3578,72.7928,73.1694,299678.0
2015-12-15 09:30:00,90.17,90.63,89.71,90.29,186868.0,73.8327,74.2093,73.456,73.9309,186868.0
2015-12-15 10:00:00,90.28,90.43,89.95,90.18,89757.0,73.9228,74.0456,73.6525,73.8409,89757.0
2015-12-15 10:30:00,90.21,90.47,90.17,90.37,85126.0,73.8654,74.0783,73.8327,73.9964,85126.0
2015-12-15 11:00:00,90.28,90.47,90.26,90.39,41377.0,73.9228,74.0783,73.9064,74.0128,41377.0
2015-12-15 11:30:00,90.43,90.6,90.31,90.51,53276.0,74.0456,74.1848,73.9473,74.1111,53276.0
2015-12-15 12:00:00,90.52,91.19,90.5,91.07,60329.0,74.1193,74.6679,74.1029,74.5696,60329.0
2015-12-15 12:30:00,91.02,91.59,91.02,91.05,61028.0,74.5287,74.9954,74.5287,74.5532,61028.0
2015-12-15 13:00:00,91.05,91.1,90.64,90.74,55177.0,74.5532,74.5942,74.2175,74.2994,55177.0
2015-12-15 13:30:00,90.73,90.9,90.54,90.75,33026.0,74.2912,74.4304,74.1356,74.3076,33026.0
2015-12-15 14:00:00,90.74,90.88,90.67,90.82,160766.0,74.2994,74.414,74.2421,74.3649,160766.0
2015-12-15 14:30:00,90.82,91.1,90.75,90.9,125539.0,74.3649,74.5942,74.3076,74.4304,125539.0
2015-12-15 15:00:00,90.93,91.12,90.9,90.98,70243.0,74.455,74.6106,74.4304,74.4959,70243.0
2015-12-15 15:30:00,91.03,91.24,90.78,91.06,210196.0,74.5369,74.7088,74.3322,74.5614,210196.0
2015-12-16 09:30:00,91.33,91.8,90.1,90.2,267278.0,74.7825,75.1674,73.7754,73.8572,267278.0
2015-12-16 10:00:00,90.2,90.29,89.32,90.04,233737.0,73.8572,73.9309,73.1367,73.7262,233737.0
2015-12-16 10:30:00,90.04,90.08,89.68,89.9,125162.0,73.7262,73.759,73.4315,73.6116,125162.0
2015-12-16 11:00:00,89.87,89.95,89.72,89.8,87248.0,73.587,73.6525,73.4642,73.5297,87248.0
2015-12-16 11:30:00,89.81,89.9,89.72,89.84,79314.0,73.5379,73.6116,73.4642,73.5625,79314.0
2015-12-16 12:00:00,89.79,89.91,89.28,89.41,114186.0,73.5215,73.6198,73.1039,73.2104,114186.0
2015-12-16 12:30:00,89.31,89.51,88.7,88.7,117232.0,73.1285,73.2923,72.629,72.629,117232.0
2015-12-16 13:00:00,88.7,89.1,88.57,88.65,163793.0,72.629,72.9565,72.5226,72.5881,163793.0
2015-12-16 13:30:00,88.64,89.23,88.48,88.72,139269.0,72.5799,73.063,72.4489,72.6454,139269.0
2015-12-16 14:00:00,88.71,89.35,88.5,88.84,93980.0,72.6372,73.1613,72.4653,72.7437,93980.0
2015-12-16 14:30:00,88.86,89.05,88.49,88.97,90508.0,72.76,72.9156,72.4571,72.8501,90508.0
2015-12-16 15:00:00,89.01,89.47,88.96,89.44,112774.0,72.8829,73.2595,72.8419,73.2349,112774.0
2015-12-16 15:30:00,89.43,89.89,89.2,89.78,198153.0,73.2268,73.6034,73.0384,73.5133,198153.0
2015-12-17 09:30:00,89.51,89.6,88.45,88.82,94828.0,73.2923,73.366,72.4243,72.7273,94828.0
2015-12-17 10:00:00,88.8,88.85,87.57,87.8,161049.0,72.7109,72.7518,71.7038,71.8921,161049.0
2015-12-17 10:30:00,87.85,88.1,86.97,87.22,116625.0,71.933,72.1377,71.2125,71.4172,116625.0
2015-12-17 11:00:00,87.25,87.4,86.56,87.02,125756.0,71.4417,71.5646,70.8768,71.2534,125756.0
2015-12-17 11:30:00,86.95,87.95,86.88,87.6,160939.0,71.1961,72.0149,71.1388,71.7283,160939.0
2015-12-17 12:00:00,87.56,87.69,87.29,87.34,97224.0,71.6956,71.802,71.4745,71.5154,97224.0
2015-12-17 12:30:00,87.34,87.54,87.28,87.46,81641.0,71.5154,71.6792,71.4663,71.6137,81641.0
2015-12-17 13:00:00,87.47,88.04,87.39,87.74,70805.0,71.6219,72.0886,71.5564,71.843,70805.0
2015-12-17 13:30:00,87.77,88.1,87.76,88.06,78753.0,71.8675,72.1377,71.8593,72.105,78753.0
2015-12-17 14:00:00,88.09,88.11,87.53,87.55,83270.0,72.1295,72.1459,71.671,71.6874,83270.0
2015-12-17 14:30:00,87.56,87.69,86.28,86.39,136922.0,71.6956,71.802,70.6475,70.7376,136922.0
2015-12-17 15:00:00,86.38,86.45,85.4,85.6,277542.0,70.7294,70.7867,69.9269,70.0907,277542.0
2015-12-17 15:30:00,85.65,85.7,84.91,85.09,579957.0,70.1316,70.1726,69.5257,69.6731,579957.0
2015-12-18 09:30:00,84.59,85.01,83.23,84.9,346452.0,69.2637,69.6076,68.1501,69.5175,346452.0
2015-12-18 10:00:00,84.87,85.33,84.68,85.21,116274.0,69.493,69.8696,69.3374,69.7714,116274.0
2015-12-18 10:30:00,85.22,85.81,84.77,85.79,105639.0,69.7795,70.2626,69.4111,70.2463,105639.0
2015-12-18 11:00:00,85.74,85.99,85.58,85.65,91044.0,70.2053,70.41,70.0743,70.1316,91044.0
2015-12-18 11:30:00,85.6,85.91,85.43,85.85,66165.0,70.0907,70.3445,69.9515,70.2954,66165.0
2015-12-18 12:00:00,85.78,85.81,84.8,84.86,77038.0,70.2381,70.2626,69.4356,69.4848,77038.0
2015-12-18 12:30:00,84.85,85.03,84.63,84.94,74392.0,69.4766,69.624,69.2964,69.5503,74392.0
2015-12-18 13:00:00,84.96,85.18,84.85,84.91,44484.0,69.5666,69.7468,69.4766,69.5257,44484.0
2015-12-18 13:30:00,84.87,85.24,84.83,85.1,62629.0,69.493,69.7959,69.4602,69.6813,62629.0
2015-12-18 14:00:00,85.04,85.16,84.85,85.16,41581.0,69.6322,69.7304,69.4766,69.7304,41581.0
2015-12-18 14:30:00,85.14,85.16,84.63,84.84,69624.0,69.714,69.7304,69.2964,69.4684,69624.0
2015-12-18 15:00:00,84.82,84.83,84.42,84.6,79352.0,69.452,69.4602,69.1245,69.2719,79352.0
2015-12-18 15:30:00,84.58,84.99,84.24,84.34,353420.0,69.2555,69.5912,68.9771,69.059,353420.0
2015-12-21 09:30:00,85.1,85.53,83.99,84.19,93993.0,69.6813,70.0334,68.7724,68.9362,93993.0
2015-12-21 10:00:00,84.27,85.04,84.23,84.56,106064.0,69.0017,69.6322,68.9689,69.2391,106064.0
2015-12-21 10:30:00,84.58,84.71,83.91,84.11,73619.0,69.2555,69.3619,68.7069,68.8707,73619.0
2015-12-21 11:00:00,84.1,84.15,83.69,83.88,65042.0,68.8625,68.9034,68.5268,68.6823,65042.0
2015-12-21 11:30:00,83.88,84.28,83.71,84.28,67370.0,68.6823,69.0099,68.5431,69.0099,67370.0
2015-12-21 12:00:00,84.18,84.25,83.97,84.03,34006.0,68.928,68.9853,68.756,68.8051,34006.0
2015-12-21 12:30:00,84.0,84.24,84.0,84.12,36469.0,68.7806,68.9771,68.7806,68.8788,36469.0
2015-12-21 13:00:00,84.13,84.44,84.1,84.44,33660.0,68.887,69.1409,68.8625,69.1409,33660.0
2015-12-21 13:30:00,84.42,84.61,84.14,84.15,34432.0,69.1245,69.2801,68.8952,68.9034,34432.0
2015-12-21 14:00:00,84.16,84.27,84.1,84.19,49461.0,68.9116,69.0017,68.8625,68.9362,49461.0
2015-12-21 14:30:00,84.16,84.42,84.1,84.22,117750.0,68.9116,69.1245,68.8625,68.9607,117750.0
2015-12-21 15:00:00,84.2,84.22,83.71,83.85,116058.0,68.9443,68.9607,68.5431,68.6578,116058.0
2015-12-21 15:30:00,83.86,84.18,83.8,84.08,226557.0,68.666,68.928,68.6168,68.8461,226557.0
2015-12-22 09:30:00,84.89,85.4,84.69,84.81,87784.0,69.5093,69.9269,69.3456,69.4438,87784.0
2015-12-22 10:00:00,84.72,85.17,84.69,84.93,55495.0,69.3701,69.7386,69.3456,69.5421,55495.0
2015-12-22 10:30:00,84.9,84.95,84.61,84.74,34691.0,69.5175,69.5585,69.2801,69.3865,34691.0
2015-12-22 11:00:00,84.8,84.85,84.64,84.73,28941.0,69.4356,69.4766,69.3046,69.3783,28941.0
2015-12-22 11:30:00,84.73,85.1,84.67,85.09,34368.0,69.3783,69.6813,69.3292,69.6731,34368.0
2015-12-22 12:00:00,85.03,85.35,84.98,85.32,43548.0,69.624,69.886,69.583,69.8614,43548.0
2015-12-22 12:30:00,85.34,85.47,85.24,85.38,53549.0,69.8778,69.9842,69.7959,69.9106,53549.0
2015-12-22 13:00:00,85.4,85.49,85.3,85.41,28169.0,69.9269,70.0006,69.845,69.9351,28169.0
2015-12-22 13:30:00,85.41,85.94,85.39,85.94,35164.0,69.9351,70.3691,69.9187,70.3691,35164.0
2015-12-22 14:00:00,85.91,86.06,85.78,86.03,49972.0,70.3445,70.4673,70.2381,70.4428,49972.0
2015-12-22 14:30:00,86.03,86.13,85.9,86.08,86743.0,70.4428,70.5247,70.3363,70.4837,86743.0
2015-12-22 15:00:00,86.07,86.47,86.07,86.3,80358.0,70.4755,70.8031,70.4755,70.6639,80358.0
2015-12-22 15:30:00,86.29,86.33,85.87,86.11,188378.0,70.6557,70.6884,70.3118,70.5083,188378.0
2015-12-23 09:30:00,86.68,86.73,86.1,86.53,92043.0,70.975,71.016,70.5001,70.8522,92043.0
2015-12-23 10:00:00,86.54,87.0,86.46,86.92,55980.0,70.8604,71.237,70.7949,71.1715,55980.0
2015-12-23 10:30:00,86.96,86.97,86.77,86.84,73386.0,71.2043,71.2125,71.0487,71.106,73386.0
2015-12-23 11:00:00,86.85,86.89,86.63,86.67,63491.0,71.1142,71.147,70.9341,70.9668,63491.0
2015-12-23 11:30:00,86.67,86.73,86.0,86.15,60823.0,70.9668,71.016,70.4182,70.541,60823.0
2015-12-23 12:00:00,86.13,86.57,86.12,86.42,30555.0,70.5247,70.8849,70.5165,70.7621,30555.0
2015-12-23 12:30:00,86.39,86.46,86.2,86.29,23652.0,70.7376,70.7949,70.582,70.6557,23652.0
2015-12-23 13:00:00,86.23,86.37,86.22,86.37,20411.0,70.6065,70.7212,70.5984,70.7212,20411.0
2015-12-23 13:30:00,86.38,86.5,86.34,86.48,23405.0,70.7294,70.8276,70.6966,70.8112,23405.0
2015-12-23 14:00:00,86.43,86.83,86.42,86.82,52950.0,70.7703,71.0978,70.7621,71.0896,52950.0
2015-12-23 14:30:00,86.76,86.99,86.73,86.96,43507.0,71.0405,71.2288,71.016,71.2043,43507.0
2015-12-23 15:00:00,86.95,87.11,86.89,86.91,39949.0,71.1961,71.3271,71.147,71.1633,39949.0
2015-12-23 15:30:00,86.9,86.99,86.7,86.89,95686.0,71.1552,71.2288,70.9914,71.147,95686.0
2015-12-24 09:30:00,86.9,87.01,86.19,86.25,64086.0,71.1552,71.2452,70.5738,70.6229,64086.0
2015-12-24 10:00:00,86.27,86.49,86.16,86.49,53248.0,70.6393,70.8194,70.5492,70.8194,53248.0
2015-12-24 10:30:00,86.49,86.79,86.27,86.4,28022.0,70.8194,71.0651,70.6393,70.7457,28022.0
2015-12-24 11:00:00,86.37,86.61,86.34,86.46,27164.0,70.7212,70.9177,70.6966,70.7949,27164.0
2015-12-24 11:30:00,86.52,86.74,86.25,86.25,35419.0,70.844,71.0241,70.6229,70.6229,35419.0
2015-12-24 12:00:00,86.23,87.02,86.22,87.02,48344.0,70.6065,71.2534,70.5984,71.2534,48344.0
2015-12-24 12:30:00,86.99,87.33,86.67,86.85,72777.0,71.2288,71.5072,70.9668,71.1142,72777.0
2015-12-28 09:30:00,86.57,86.98,86.29,86.45,35705.0,70.8849,71.2207,70.6557,70.7867,35705.0
2015-12-28 10:00:00,86.28,86.38,86.16,86.25,40167.0,70.6475,70.7294,70.5492,70.6229,40167.0
2015-12-28 10:30:00,86.25,86.37,85.66,85.77,30595.0,70.6229,70.7212,70.1398,70.2299,30595.0
2015-12-28 11:00:00,85.79,85.82,85.49,85.51,54207.0,70.2463,70.2708,70.0006,70.017,54207.0
2015-12-28 11:30:00,85.5,85.69,85.5,85.59,37095.0,70.0088,70.1644,70.0088,70.0825,37095.0
2015-12-28 12:00:00,85.55,85.83,85.5,85.59,35467.0,70.0498,70.279,70.0088,70.0825,35467.0
2015-12-28 12:30:00,85.56,85.75,85.5,85.67,27022.0,70.0579,70.2135,70.0088,70.148,27022.0
2015-12-28 13:00:00,85.62,86.19,85.61,86.08,34290.0,70.1071,70.5738,70.0989,70.4837,34290.0
2015-12-28 13:30:00,86.13,86.3,85.85,85.85,53804.0,70.5247,70.6639,70.2954,70.2954,53804.0
2015-12-28 14:00:00,85.82,85.83,85.49,85.51,37713.0,70.2708,70.279,70.0006,70.017,37713.0
2015-12-28 14:30:00,85.5,85.61,85.5,85.61,49228.0,70.0088,70.0989,70.0088,70.0989,49228.0
2015-12-28 15:00:00,85.6,85.63,85.5,85.57,38749.0,70.0907,70.1153,70.0088,70.0661,38749.0
2015-12-28 15:30:00,85.58,85.67,85.5,85.62,95783.0,70.0743,70.148,70.0088,70.1071,95783.0
2015-12-29 09:30:00,85.86,86.0,85.51,85.85,85017.0,70.3036,70.4182,70.017,70.2954,85017.0
2015-12-29 10:00:00,85.83,85.94,85.74,85.79,39348.0,70.279,70.3691,70.2053,70.2463,39348.0
2015-12-29 10:30:00,85.73,85.86,85.63,85.63,34083.0,70.1971,70.3036,70.1153,70.1153,34083.0
2015-12-29 11:00:00,85.62,85.71,85.53,85.65,30522.0,70.1071,70.1808,70.0334,70.1316,30522.0
2015-12-29 11:30:00,85.63,85.8,85.5,85.69,50556.0,70.1153,70.2545,70.0088,70.1644,50556.0
2015-12-29 12:00:00,85.64,86.13,85.58,85.85,50812.0,70.1234,70.5247,70.0743,70.2954,50812.0
2015-12-29 12:30:00,85.84,85.97,85.8,85.87,17508.0,70.2872,70.3937,70.2545,70.3118,17508.0
2015-12-29 13:00:00,85.88,86.08,85.76,86.02,22384.0,70.32,70.4837,70.2217,70.4346,22384.0
2015-12-29 13:30:00,86.01,86.31,85.93,86.26,21271.0,70.4264,70.6721,70.3609,70.6311,21271.0
2015-12-29 14:00:00,86.27,86.31,85.97,86.01,27256.0,70.6393,70.6721,70.3937,70.4264,27256.0
2015-12-29 14:30:00,85.92,85.97,85.74,85.89,30508.0,70.3527,70.3937,70.2053,70.3281,30508.0
2015-12-29 15:00:00,85.9,86.01,85.73,85.82,47082.0,70.3363,70.4264,70.1971,70.2708,47082.0
2015-12-29 15:30:00,85.86,85.9,85.51,85.51,145339.0,70.3036,70.3363,70.017,70.017,145339.0
2015-12-30 09:30:00,85.5,85.57,85.15,85.43,58398.0,70.0088,70.0661,69.7222,69.9515,58398.0
2015-12-30 10:00:00,85.5,85.54,85.24,85.24,23655.0,70.0088,70.0416,69.7959,69.7959,23655.0
2015-12-30 10:30:00,85.19,85.24,85.08,85.11,30414.0,69.755,69.7959,69.6649,69.6895,30414.0
2015-12-30 11:00:00,85.11,85.38,85.1,85.37,32756.0,69.6895,69.9106,69.6813,69.9024,32756.0
2015-12-30 11:30:00,85.3,85.38,85.1,85.15,27305.0,69.845,69.9106,69.6813,69.7222,27305.0
2015-12-30 12:00:00,85.15,85.18,85.04,85.11,68155.0,69.7222,69.7468,69.6322,69.6895,68155.0
2015-12-30 12:30:00,85.13,85.16,85.0,85.06,47759.0,69.7058,69.7304,69.5994,69.6485,47759.0
2015-12-30 13:00:00,85.06,85.16,85.0,85.01,22177.0,69.6485,69.7304,69.5994,69.6076,22177.0
2015-12-30 13:30:00,85.04,85.07,85.0,85.02,26994.0,69.6322,69.6567,69.5994,69.6158,26994.0
2015-12-30 14:00:00,85.0,85.1,85.0,85.01,33698.0,69.5994,69.6813,69.5994,69.6076,33698.0
2015-12-30 14:30:00,85.01,85.13,85.0,85.02,30574.0,69.6076,69.7058,69.5994,69.6158,30574.0
2015-12-30 15:00:00,85.03,85.05,85.0,85.0,66244.0,69.624,69.6403,69.5994,69.5994,66244.0
2015-12-30 15:30:00,85.0,85.01,84.78,84.87,194029.0,69.5994,69.6076,69.4193,69.493,194029.0
2015-12-31 09:30:00,84.16,85.18,84.09,85.0,170341.0,68.9116,69.7468,68.8543,69.5994,170341.0
2015-12-31 10:00:00,85.01,85.09,84.62,84.73,37560.0,69.6076,69.6731,69.2883,69.3783,37560.0
2015-12-31 10:30:00,84.74,84.75,84.51,84.56,21471.0,69.3865,69.3947,69.1982,69.2391,21471.0
2015-12-31 11:00:00,84.58,84.67,84.4,84.53,25309.0,69.2555,69.3292,69.1081,69.2146,25309.0
2015-12-31 11:30:00,84.5,84.85,84.43,84.64,48588.0,69.19,69.4766,69.1327,69.3046,48588.0
2015-12-31 12:00:00,84.65,84.79,84.58,84.7,18376.0,69.3128,69.4274,69.2555,69.3538,18376.0
2015-12-31 12:30:00,84.76,84.78,84.63,84.63,23312.0,69.4029,69.4193,69.2964,69.2964,23312.0
2015-12-31 13:00:00,84.6,84.75,84.39,84.71,18318.0,69.2719,69.3947,69.0999,69.3619,18318.0
2015-12-31 13:30:00,84.71,84.8,84.67,84.67,18921.0,69.3619,69.4356,69.3292,69.3292,18921.0
2015-12-31 14:00:00,84.7,84.74,84.37,84.44,45393.0,69.3538,69.3865,69.0835,69.1409,45393.0
2015-12-31 14:30:00,84.41,84.63,84.24,84.56,16127.0,69.1163,69.2964,68.9771,69.2391,16127.0
2015-12-31 15:00:00,84.61,84.7,84.43,84.7,27067.0,69.2801,69.3538,69.1327,69.3538,27067.0
2015-12-31 15:30:00,84.7,84.91,84.55,84.55,146397.0,69.3538,69.5257,69.2309,69.2309,146397.0
2016-01-04 09:30:00,83.64,83.66,81.86,82.25,245283.0,68.4858,68.5022,67.0283,67.3477,245283.0
2016-01-04 10:00:00,82.27,83.22,82.08,82.42,152653.0,67.364,68.1419,67.2085,67.4869,152653.0
2016-01-04 10:30:00,82.36,82.69,82.14,82.27,138932.0,67.4377,67.7079,67.2576,67.364,138932.0
2016-01-04 11:00:00,82.3,82.53,82.05,82.49,112840.0,67.3886,67.5769,67.1839,67.5442,112840.0
2016-01-04 11:30:00,82.52,82.54,82.36,82.54,114132.0,67.5687,67.5851,67.4377,67.5851,114132.0
2016-01-04 12:00:00,82.54,82.56,82.07,82.26,85907.0,67.5851,67.6015,67.2003,67.3558,85907.0
2016-01-04 12:30:00,82.23,82.24,81.63,81.89,105187.0,67.3313,67.3395,66.84,67.0529,105187.0
2016-01-04 13:00:00,81.87,82.53,81.77,82.39,200399.0,67.0365,67.5769,66.9546,67.4623,200399.0
2016-01-04 13:30:00,82.35,82.44,82.17,82.33,127969.0,67.4295,67.5032,67.2822,67.4132,127969.0
2016-01-04 14:00:00,82.33,82.41,81.99,82.08,105653.0,67.4132,67.4787,67.1348,67.2085,105653.0
2016-01-04 14:30:00,82.07,82.07,81.11,81.51,144062.0,67.2003,67.2003,66.4142,66.7417,144062.0
2016-01-04 15:00:00,81.61,81.63,80.9,80.93,143881.0,66.8236,66.84,66.2423,66.2668,143881.0
2016-01-04 15:30:00,80.92,81.93,80.92,81.82,299187.0,66.2586,67.0856,66.2586,66.9956,299187.0
2016-01-05 09:30:00,81.76,82.12,81.58,82.01,168381.0,66.9464,67.2412,66.799,67.1511,168381.0
2016-01-05 10:00:00,81.93,82.23,81.43,81.43,76912.0,67.0856,67.3313,66.6762,66.6762,76912.0
2016-01-05 10:30:00,81.44,82.41,81.43,82.16,58355.0,66.6844,67.4787,66.6762,67.274,58355.0
2016-01-05 11:00:00,82.11,82.21,81.6,81.68,45886.0,67.233,67.3149,66.8154,66.8809,45886.0
2016-01-05 11:30:00,81.61,81.93,81.61,81.66,30972.0,66.8236,67.0856,66.8236,66.8646,30972.0
2016-01-05 12:00:00,81.67,81.81,81.4,81.74,40492.0,66.8727,66.9874,66.6517,66.9301,40492.0
2016-01-05 12:30:00,81.74,81.89,81.52,81.6,34334.0,66.9301,67.0529,66.7499,66.8154,34334.0
2016-01-05 13:00:00,81.64,81.93,81.54,81.7,36124.0,66.8482,67.0856,66.7663,66.8973,36124.0
2016-01-05 13:30:00,81.7,82.05,81.64,81.93,39167.0,66.8973,67.1839,66.8482,67.0856,39167.0
2016-01-05 14:00:00,81.97,82.4,81.95,82.34,46330.0,67.1184,67.4705,67.102,67.4213,46330.0
2016-01-05 14:30:00,82.34,82.55,82.32,82.48,38358.0,67.4213,67.5933,67.405,67.536,38358.0
2016-01-05 15:00:00,82.48,82.56,82.19,82.29,68316.0,67.536,67.6015,67.2985,67.3804,68316.0
2016-01-05 15:30:00,82.27,82.39,82.01,82.28,151488.0,67.364,67.4623,67.1511,67.3722,151488.0
2016-01-06 09:30:00,81.22,81.7,80.81,81.03,93542.0,66.5043,66.8973,66.1686,66.3487,93542.0
2016-01-06 10:00:00,81.0,81.25,80.9,81.23,83115.0,66.3241,66.5288,66.2423,66.5125,83115.0
2016-01-06 10:30:00,81.21,81.24,80.52,80.82,91020.0,66.4961,66.5207,65.9311,66.1767,91020.0
2016-01-06 11:00:00,80.82,81.05,80.69,80.9,69329.0,66.1767,66.3651,66.0703,66.2423,69329.0
2016-01-06 11:30:00,80.88,80.91,80.26,80.33,115593.0,66.2259,66.2504,65.7182,65.7755,115593.0
2016-01-06 12:00:00,80.27,80.39,80.22,80.28,45897.0,65.7264,65.8247,65.6855,65.7346,45897.0
2016-01-06 12:30:00,80.25,80.5,80.2,80.24,64923.0,65.71,65.9147,65.6691,65.7018,64923.0
2016-01-06 13:00:00,80.25,80.25,79.69,80.06,71220.0,65.71,65.71,65.2515,65.5544,71220.0
2016-01-06 13:30:00,80.11,80.2,79.94,80.02,43544.0,65.5954,65.6691,65.4562,65.5217,43544.0
2016-01-06 14:00:00,80.01,80.25,79.86,80.15,64107.0,65.5135,65.71,65.3907,65.6281,64107.0
2016-01-06 14:30:00,80.15,80.18,79.1,79.19,87959.0,65.6281,65.6527,64.7684,64.8421,87959.0
2016-01-06 15:00:00,79.14,79.7,79.01,79.68,78974.0,64.8011,65.2597,64.6947,65.2433,78974.0
2016-01-06 15:30:00,79.68,79.75,79.17,79.6,167356.0,65.2433,65.3006,64.8257,65.1778,167356.0
2016-01-07 09:30:00,78.34,78.73,77.55,78.46,145594.0,64.1461,64.4654,63.4992,64.2443,145594.0
2016-01-07 10:00:00,78.5,78.57,78.05,78.27,103542.0,64.2771,64.3344,63.9086,64.0888,103542.0
2016-01-07 10:30:00,78.29,78.83,78.21,78.73,127144.0,64.1051,64.5473,64.0396,64.4654,127144.0
2016-01-07 11:00:00,78.7,78.78,78.21,78.37,81508.0,64.4409,64.5064,64.0396,64.1706,81508.0
2016-01-07 11:30:00,78.39,78.51,78.07,78.14,108246.0,64.187,64.2853,63.925,63.9823,108246.0
2016-01-07 12:00:00,78.12,78.31,78.04,78.12,94652.0,63.9659,64.1215,63.9004,63.9659,94652.0
2016-01-07 12:30:00,78.12,78.13,77.7,77.75,96012.0,63.9659,63.9741,63.622,63.663,96012.0
2016-01-07 13:00:00,77.73,77.99,77.7,77.98,191482.0,63.6466,63.8595,63.622,63.8513,191482.0
2016-01-07 13:30:00,77.95,78.01,77.79,77.8,62867.0,63.8267,63.8759,63.6957,63.7039,62867.0
2016-01-07 14:00:00,77.82,77.85,77.75,77.76,66557.0,63.7203,63.7449,63.663,63.6712,66557.0
2016-01-07 14:30:00,77.75,78.12,77.74,78.01,80622.0,63.663,63.9659,63.6548,63.8759,80622.0
2016-01-07 15:00:00,77.98,78.1,77.89,77.9,157192.0,63.8513,63.9496,63.7776,63.7858,157192.0
2016-01-07 15:30:00,77.9,78.15,77.9,78.0,256028.0,63.7858,63.9905,63.7858,63.8677,256028.0
2016-01-08 09:30:00,78.3,79.0,77.76,77.94,68533.0,64.1133,64.6865,63.6712,63.8186,68533.0
2016-01-08 10:00:00,77.9,78.34,77.84,78.31,89786.0,63.7858,64.1461,63.7367,64.1215,89786.0
2016-01-08 10:30:00,78.31,78.34,77.96,77.96,42943.0,64.1215,64.1461,63.8349,63.8349,42943.0
2016-01-08 11:00:00,77.97,78.12,77.9,77.98,40394.0,63.8431,63.9659,63.7858,63.8513,40394.0
2016-01-08 11:30:00,77.98,78.15,77.89,78.09,53026.0,63.8513,63.9905,63.7776,63.9414,53026.0
2016-01-08 12:00:00,78.1,78.37,77.92,78.05,46658.0,63.9496,64.1706,63.8022,63.9086,46658.0
2016-01-08 12:30:00,78.0,78.1,77.99,78.02,74884.0,63.8677,63.9496,63.8595,63.8841,74884.0
2016-01-08 13:00:00,78.03,78.08,77.93,78.04,95913.0,63.8923,63.9332,63.8104,63.9004,95913.0
2016-01-08 13:30:00,78.0,78.3,78.0,78.18,38594.0,63.8677,64.1133,63.8677,64.0151,38594.0
2016-01-08 14:00:00,78.18,78.43,78.11,78.2,35484.0,64.0151,64.2198,63.9578,64.0314,35484.0
2016-01-08 14:30:00,78.17,78.24,78.0,78.1,71361.0,64.0069,64.0642,63.8677,63.9496,71361.0
2016-01-08 15:00:00,78.09,78.29,78.04,78.2,74654.0,63.9414,64.1051,63.9004,64.0314,74654.0
2016-01-08 15:30:00,78.2,78.22,77.55,77.77,321022.0,64.0314,64.0478,63.4992,63.6794,321022.0
2016-01-11 09:30:00,78.02,78.34,77.06,77.29,96733.0,63.8841,64.1461,63.098,63.2863,96733.0
2016-01-11 10:00:00,77.24,77.36,76.9,77.12,91619.0,63.2454,63.3436,62.967,63.1471,91619.0
2016-01-11 10:30:00,77.11,77.22,76.23,76.36,85616.0,63.1389,63.229,62.4184,62.5248,85616.0
2016-01-11 11:00:00,76.35,76.55,76.0,76.55,71084.0,62.5166,62.6804,62.2301,62.6804,71084.0
2016-01-11 11:30:00,76.51,76.74,76.39,76.44,50854.0,62.6476,62.836,62.5494,62.5903,50854.0
2016-01-11 12:00:00,76.41,76.41,75.66,75.77,64254.0,62.5658,62.5658,61.9517,62.0417,64254.0
2016-01-11 12:30:00,75.77,76.12,75.72,75.76,36826.0,62.0417,62.3283,62.0008,62.0335,36826.0
2016-01-11 13:00:00,75.78,75.81,75.25,75.25,55693.0,62.0499,62.0745,61.6159,61.6159,55693.0
2016-01-11 13:30:00,75.3,75.44,75.08,75.28,53501.0,61.6569,61.7715,61.4767,61.6405,53501.0
2016-01-11 14:00:00,75.23,75.9,75.19,75.85,77026.0,61.5996,62.1482,61.5668,62.1072,77026.0
2016-01-11 14:30:00,75.87,75.9,75.47,75.58,69217.0,62.1236,62.1482,61.7961,61.8861,69217.0
2016-01-11 15:00:00,75.58,75.68,75.0,75.51,137154.0,61.8861,61.968,61.4112,61.8288,137154.0
2016-01-11 15:30:00,75.5,76.18,75.5,75.96,298859.0,61.8206,62.3774,61.8206,62.1973,298859.0
2016-01-12 09:30:00,76.54,77.35,76.12,76.91,84721.0,62.6722,63.3355,62.3283,62.9752,84721.0
2016-01-12 10:00:00,76.91,76.96,76.34,76.38,38896.0,62.9752,63.0161,62.5085,62.5412,38896.0
2016-01-12 10:30:00,76.43,76.48,75.78,76.15,37444.0,62.5821,62.6231,62.0499,62.3529,37444.0
2016-01-12 11:00:00,76.15,76.41,75.54,75.56,33379.0,62.3529,62.5658,61.8534,61.8698,33379.0
2016-01-12 11:30:00,75.57,76.04,75.53,75.78,36141.0,61.878,62.2628,61.8452,62.0499,36141.0
2016-01-12 12:00:00,75.83,76.14,75.32,75.37,22652.0,62.0909,62.3447,61.6733,61.7142,22652.0
2016-01-12 12:30:00,75.34,75.38,74.45,74.51,92966.0,61.6896,61.7224,60.9609,61.01,92966.0
2016-01-12 13:00:00,74.45,74.75,74.41,74.54,79691.0,60.9609,61.2065,60.9281,61.0346,79691.0
2016-01-12 13:30:00,74.57,74.76,74.36,74.36,59786.0,61.0591,61.2147,60.8872,60.8872,59786.0
2016-01-12 14:00:00,74.35,74.41,73.6,73.91,105564.0,60.879,60.9281,60.2649,60.5187,105564.0
2016-01-12 14:30:00,73.94,74.27,73.88,74.08,156559.0,60.5433,60.8135,60.4942,60.6579,156559.0
2016-01-12 15:00:00,74.13,74.81,74.01,74.63,181193.0,60.6989,61.2557,60.6006,61.1083,181193.0
2016-01-12 15:30:00,74.63,76.01,74.5,75.84,548838.0,61.1083,62.2382,61.0018,62.099,548838.0
2016-01-13 09:30:00,76.16,76.49,75.18,75.4,79700.0,62.3611,62.6313,61.5586,61.7388,79700.0
2016-01-13 10:00:00,75.4,75.45,73.88,73.97,135612.0,61.7388,61.7797,60.4942,60.5679,135612.0
2016-01-13 10:30:00,73.97,73.97,73.02,73.22,127018.0,60.5679,60.5679,59.79,59.9537,127018.0
2016-01-13 11:00:00,73.17,73.48,72.6,72.95,107582.0,59.9128,60.1666,59.4461,59.7327,107582.0
2016-01-13 11:30:00,72.99,73.2,72.41,72.42,55905.0,59.7654,59.9374,59.2905,59.2987,55905.0
2016-01-13 12:00:00,72.43,72.46,71.51,71.71,95641.0,59.3069,59.3314,58.5536,58.7173,95641.0
2016-01-13 12:30:00,71.72,71.72,71.15,71.2,69466.0,58.7255,58.7255,58.2588,58.2997,69466.0
2016-01-13 13:00:00,71.23,71.5,71.1,71.39,48104.0,58.3243,58.5454,58.2179,58.4553,48104.0
2016-01-13 13:30:00,71.39,71.45,70.74,70.88,70830.0,58.4553,58.5044,57.9231,58.0377,70830.0
2016-01-13 14:00:00,70.87,70.89,70.56,70.79,109276.0,58.0295,58.0459,57.7757,57.964,109276.0
2016-01-13 14:30:00,70.78,70.82,70.09,70.5,103131.0,57.9558,57.9886,57.3908,57.7266,103131.0
2016-01-13 15:00:00,70.5,71.25,70.46,71.18,168517.0,57.7266,58.3407,57.6938,58.2834,168517.0
2016-01-13 15:30:00,71.2,71.92,71.2,71.44,394024.0,58.2997,58.8893,58.2997,58.4962,394024.0
2016-01-14 09:30:00,71.5,72.56,71.46,71.5,140055.0,58.5454,59.4133,58.5126,58.5454,140055.0
2016-01-14 10:00:00,71.53,73.0,71.46,72.96,133361.0,58.5699,59.7736,58.5126,59.7409,133361.0
2016-01-14 10:30:00,72.96,73.6,72.96,73.2,125833.0,59.7409,60.2649,59.7409,59.9374,125833.0
2016-01-14 11:00:00,73.13,73.39,71.98,72.31,75779.0,59.88,60.0929,58.9384,59.2086,75779.0
2016-01-14 11:30:00,72.29,72.5,72.14,72.2,54056.0,59.1922,59.3642,59.0694,59.1186,54056.0
2016-01-14 12:00:00,72.19,72.42,71.58,71.78,76290.0,59.1104,59.2987,58.6109,58.7746,76290.0
2016-01-14 12:30:00,71.82,72.45,71.76,72.11,57714.0,58.8074,59.3233,58.7583,59.0449,57714.0
2016-01-14 13:00:00,72.11,73.12,71.94,72.98,92769.0,59.0449,59.8719,58.9057,59.7572,92769.0
2016-01-14 13:30:00,72.95,73.12,71.99,72.37,111087.0,59.7327,59.8719,58.9466,59.2577,111087.0
2016-01-14 14:00:00,72.4,72.55,71.8,72.14,115894.0,59.2823,59.4051,58.791,59.0694,115894.0
2016-01-14 14:30:00,72.16,72.33,71.87,72.28,71646.0,59.0858,59.225,58.8483,59.1841,71646.0
2016-01-14 15:00:00,72.25,72.35,72.14,72.15,79108.0,59.1595,59.2414,59.0694,59.0776,79108.0
2016-01-14 15:30:00,72.16,72.24,71.65,72.15,393980.0,59.0858,59.1513,58.6682,59.0776,393980.0
2016-01-15 09:30:00,70.23,71.45,70.18,71.13,209159.0,57.5055,58.5044,57.4645,58.2424,209159.0
2016-01-15 10:00:00,71.07,71.6,70.92,71.06,62849.0,58.1933,58.6273,58.0705,58.1851,62849.0
2016-01-15 10:30:00,71.06,71.41,70.81,70.81,215233.0,58.1851,58.4717,57.9804,57.9804,215233.0
2016-01-15 11:00:00,70.85,71.23,70.82,71.03,88635.0,58.0131,58.3243,57.9886,58.1605,88635.0
2016-01-15 11:30:00,71.04,71.27,70.73,71.08,153870.0,58.1687,58.3571,57.9149,58.2015,153870.0
2016-01-15 12:00:00,71.11,71.24,70.93,71.05,65514.0,58.226,58.3325,58.0787,58.1769,65514.0
2016-01-15 12:30:00,71.11,71.52,70.92,71.51,75260.0,58.226,58.5618,58.0705,58.5536,75260.0
2016-01-15 13:00:00,71.45,71.49,70.99,71.44,61969.0,58.5044,58.5372,58.1278,58.4962,61969.0
2016-01-15 13:30:00,71.42,71.85,71.05,71.77,60501.0,58.4799,58.832,58.1769,58.7665,60501.0
2016-01-15 14:00:00,71.77,71.95,71.31,71.31,95525.0,58.7665,58.9138,58.3898,58.3898,95525.0
2016-01-15 14:30:00,71.24,71.86,71.2,71.72,65470.0,58.3325,58.8402,58.2997,58.7255,65470.0
2016-01-15 15:00:00,71.68,72.03,71.5,71.89,47105.0,58.6928,58.9794,58.5454,58.8647,47105.0
2016-01-15 15:30:00,71.95,72.03,71.63,71.78,189907.0,58.9138,58.9794,58.6518,58.7746,189907.0
2016-01-19 09:30:00,72.26,72.48,70.69,71.43,144541.0,59.1677,59.3478,57.8821,58.4881,144541.0
2016-01-19 10:00:00,71.5,71.76,71.18,71.69,73019.0,58.5454,58.7583,58.2834,58.701,73019.0
2016-01-19 10:30:00,71.71,71.91,71.39,71.48,66429.0,58.7173,58.8811,58.4553,58.529,66429.0
2016-01-19 11:00:00,71.49,71.83,71.25,71.83,40908.0,58.5372,58.8156,58.3407,58.8156,40908.0
2016-01-19 11:30:00,71.81,72.57,71.81,72.17,85815.0,58.7992,59.4215,58.7992,59.094,85815.0
2016-01-19 12:00:00,72.17,72.23,71.67,72.13,78262.0,59.094,59.1431,58.6846,59.0612,78262.0
2016-01-19 12:30:00,72.17,72.21,71.87,72.18,68848.0,59.094,59.1267,58.8483,59.1022,68848.0
2016-01-19 13:00:00,72.21,72.33,71.84,71.94,50317.0,59.1267,59.225,58.8238,58.9057,50317.0
2016-01-19 13:30:00,71.95,72.16,71.73,71.73,57823.0,58.9138,59.0858,58.7337,58.7337,57823.0
2016-01-19 14:00:00,71.73,71.86,71.33,71.69,84752.0,58.7337,58.8402,58.4062,58.701,84752.0
2016-01-19 14:30:00,71.68,71.87,71.13,71.45,65486.0,58.6928,58.8483,58.2424,58.5044,65486.0
2016-01-19 15:00:00,71.45,72.0,71.37,71.96,92635.0,58.5044,58.9548,58.4389,58.922,92635.0
2016-01-19 15:30:00,71.98,72.22,71.75,71.83,255487.0,58.9384,59.1349,58.7501,58.8156,255487.0
2016-01-20 09:30:00,70.72,70.99,68.58,69.23,304511.0,57.9067,58.1278,56.1544,56.6867,304511.0
2016-01-20 10:00:00,69.23,69.72,68.9,69.25,129745.0,56.6867,57.0879,56.4165,56.703,129745.0
2016-01-20 10:30:00,69.25,69.47,68.6,68.77,44422.0,56.703,56.8832,56.1708,56.31,44422.0
2016-01-20 11:00:00,68.73,69.24,68.64,68.8,50528.0,56.2773,56.6949,56.2036,56.3346,50528.0
2016-01-20 11:30:00,68.92,68.94,68.17,68.44,86887.0,56.4328,56.4492,55.8187,56.0398,86887.0
2016-01-20 12:00:00,68.43,68.49,67.85,67.86,56634.0,56.0316,56.0807,55.5567,55.5649,56634.0
2016-01-20 12:30:00,67.89,68.42,67.88,68.31,103778.0,55.5895,56.0234,55.5813,55.9334,103778.0
2016-01-20 13:00:00,68.3,68.39,67.98,68.3,63490.0,55.9252,55.9989,55.6631,55.9252,63490.0
2016-01-20 13:30:00,68.31,69.35,68.28,69.35,287836.0,55.9334,56.7849,55.9088,56.7849,287836.0
2016-01-20 14:00:00,69.31,70.37,69.3,70.27,182971.0,56.7522,57.6201,56.744,57.5382,182971.0
2016-01-20 14:30:00,70.23,71.17,70.07,71.12,126663.0,57.5055,58.2752,57.3745,58.2342,126663.0
2016-01-20 15:00:00,71.17,72.34,71.08,72.04,112397.0,58.2752,59.2332,58.2015,58.9875,112397.0
2016-01-20 15:30:00,71.97,72.06,70.94,71.18,179982.0,58.9302,59.0039,58.0868,58.2834,179982.0
2016-01-21 09:30:00,70.95,71.3,69.67,69.7,129389.0,58.095,58.3816,57.0469,57.0715,129389.0
2016-01-21 10:00:00,69.67,70.25,69.59,69.98,239537.0,57.0469,57.5219,56.9814,57.3008,239537.0
2016-01-21 10:30:00,70.05,70.29,69.7,69.72,111321.0,57.3581,57.5546,57.0715,57.0879,111321.0
2016-01-21 11:00:00,69.75,70.46,69.26,69.53,147976.0,57.1124,57.6938,56.7112,56.9323,147976.0
2016-01-21 11:30:00,69.54,69.83,66.51,67.38,662589.0,56.9405,57.178,54.4595,55.1719,662589.0
2016-01-21 12:00:00,67.33,68.35,66.89,68.08,385613.0,55.1309,55.9661,54.7706,55.745,385613.0
2016-01-21 12:30:00,68.06,68.47,67.78,68.38,169720.0,55.7286,56.0644,55.4994,55.9907,169720.0
2016-01-21 13:00:00,68.42,69.4,68.23,68.8,124513.0,56.0234,56.8259,55.8678,56.3346,124513.0
2016-01-21 13:30:00,68.75,69.13,68.55,68.92,199553.0,56.2936,56.6048,56.1299,56.4328,199553.0
2016-01-21 14:00:00,68.89,68.97,68.21,68.91,139315.0,56.4083,56.4738,55.8515,56.4246,139315.0
2016-01-21 14:30:00,68.97,70.25,68.89,69.97,243584.0,56.4738,57.5219,56.4083,57.2926,243584.0
2016-01-21 15:00:00,69.95,70.18,69.16,69.99,218410.0,57.2762,57.4645,56.6293,57.309,218410.0
2016-01-21 15:30:00,70.03,70.59,69.99,70.12,435448.0,57.3417,57.8003,57.309,57.4154,435448.0
2016-01-22 09:30:00,71.28,71.65,70.44,70.9,154150.0,58.3652,58.6682,57.6774,58.0541,154150.0
2016-01-22 10:00:00,70.97,71.08,70.63,70.63,147290.0,58.1114,58.2015,57.833,57.833,147290.0
2016-01-22 10:30:00,70.69,71.03,70.05,70.1,102055.0,57.8821,58.1605,57.3581,57.399,102055.0
2016-01-22 11:00:00,70.04,70.33,69.73,70.16,144490.0,57.3499,57.5874,57.0961,57.4482,144490.0
2016-01-22 11:30:00,70.12,70.2,69.65,69.8,162596.0,57.4154,57.4809,57.0306,57.1534,162596.0
2016-01-22 12:00:00,69.82,69.82,69.22,69.26,201191.0,57.1698,57.1698,56.6785,56.7112,201191.0
2016-01-22 12:30:00,69.18,69.54,68.96,68.96,153301.0,56.6457,56.9405,56.4656,56.4656,153301.0
2016-01-22 13:00:00,68.98,69.13,68.64,68.88,142238.0,56.482,56.6048,56.2036,56.4001,142238.0
2016-01-22 13:30:00,68.91,69.07,68.71,69.05,149322.0,56.4246,56.5557,56.2609,56.5393,149322.0
2016-01-22 14:00:00,69.09,69.11,68.8,68.83,71231.0,56.572,56.5884,56.3346,56.3591,71231.0
2016-01-22 14:30:00,68.85,69.5,68.76,69.48,65839.0,56.3755,56.9077,56.3018,56.8914,65839.0
2016-01-22 15:00:00,69.54,69.55,68.89,68.93,92472.0,56.9405,56.9487,56.4083,56.441,92472.0
2016-01-22 15:30:00,68.93,69.03,68.58,68.61,244045.0,56.441,56.5229,56.1544,56.179,244045.0
2016-01-25 09:30:00,68.64,68.8,67.81,68.13,146557.0,56.2036,56.3346,55.5239,55.786,146557.0
2016-01-25 10:00:00,68.08,69.36,67.95,67.96,109009.0,55.745,56.7931,55.6386,55.6468,109009.0
2016-01-25 10:30:00,67.96,68.89,67.83,68.89,130929.0,55.6468,56.4083,55.5403,56.4083,130929.0
2016-01-25 11:00:00,68.86,68.95,68.4,68.74,74739.0,56.3837,56.4574,56.007,56.2854,74739.0
2016-01-25 11:30:00,68.74,69.02,68.67,68.89,107745.0,56.2854,56.5147,56.2281,56.4083,107745.0
2016-01-25 12:00:00,68.87,69.04,68.43,68.43,110508.0,56.3919,56.5311,56.0316,56.0316,110508.0
2016-01-25 12:30:00,68.38,68.72,68.31,68.33,59277.0,55.9907,56.2691,55.9334,55.9497,59277.0
2016-01-25 13:00:00,68.34,68.42,68.02,68.28,62231.0,55.9579,56.0234,55.6959,55.9088,62231.0
2016-01-25 13:30:00,68.32,68.36,67.84,68.03,58894.0,55.9415,55.9743,55.5485,55.7041,58894.0
2016-01-25 14:00:00,68.06,68.32,67.95,68.32,76417.0,55.7286,55.9415,55.6386,55.9415,76417.0
2016-01-25 14:30:00,68.39,68.54,68.16,68.47,70198.0,55.9989,56.1217,55.8105,56.0644,70198.0
2016-01-25 15:00:00,68.43,68.53,67.91,67.99,64776.0,56.0316,56.1135,55.6058,55.6713,64776.0
2016-01-25 15:30:00,67.95,68.05,67.51,67.77,242520.0,55.6386,55.7205,55.2783,55.4912,242520.0
2016-01-26 09:30:00,68.0,68.59,67.98,68.44,128697.0,55.6795,56.1626,55.6631,56.0398,128697.0
2016-01-26 10:00:00,68.5,69.16,68.48,68.82,176783.0,56.0889,56.6293,56.0726,56.351,176783.0
2016-01-26 10:30:00,68.89,69.35,68.75,68.93,158545.0,56.4083,56.7849,56.2936,56.441,158545.0
2016-01-26 11:00:00,68.84,69.15,68.71,69.1,172741.0,56.3673,56.6212,56.2609,56.5802,172741.0
2016-01-26 11:30:00,69.1,69.1,68.78,69.0,45278.0,56.5802,56.5802,56.3182,56.4983,45278.0
2016-01-26 12:00:00,69.0,69.21,68.93,69.14,26865.0,56.4983,56.6703,56.441,56.613,26865.0
2016-01-26 12:30:00,69.15,69.17,68.6,68.7,38463.0,56.6212,56.6375,56.1708,56.2527,38463.0
2016-01-26 13:00:00,68.66,68.87,68.53,68.87,43015.0,56.2199,56.3919,56.1135,56.3919,43015.0
2016-01-26 13:30:00,68.82,68.98,68.71,68.81,34423.0,56.351,56.482,56.2609,56.3428,34423.0
2016-01-26 14:00:00,68.81,69.07,68.58,69.0,106371.0,56.3428,56.5557,56.1544,56.4983,106371.0
2016-01-26 14:30:00,69.0,69.21,68.67,69.09,87003.0,56.4983,56.6703,56.2281,56.572,87003.0
2016-01-26 15:00:00,69.08,69.14,68.78,69.13,131206.0,56.5638,56.613,56.3182,56.6048,131206.0
2016-01-26 15:30:00,69.09,69.09,68.78,68.9,191950.0,56.572,56.572,56.3182,56.4165,191950.0
2016-01-27 09:30:00,68.1,70.67,67.88,69.8,335948.0,55.7614,57.8658,55.5813,57.1534,335948.0
2016-01-27 10:00:00,69.79,69.81,69.06,69.66,55378.0,57.1452,57.1616,56.5475,57.0388,55378.0
2016-01-27 10:30:00,69.66,70.55,69.61,70.0,79518.0,57.0388,57.7675,56.9978,57.3172,79518.0
2016-01-27 11:00:00,70.03,70.4,69.91,70.27,70694.0,57.3417,57.6447,57.2435,57.5382,70694.0
2016-01-27 11:30:00,70.32,70.56,69.94,70.31,175354.0,57.5792,57.7757,57.268,57.571,175354.0
2016-01-27 12:00:00,70.35,70.54,69.92,70.02,93567.0,57.6037,57.7593,57.2516,57.3335,93567.0
2016-01-27 12:30:00,69.98,70.76,69.97,70.44,57138.0,57.3008,57.9395,57.2926,57.6774,57138.0
2016-01-27 13:00:00,70.54,70.55,70.07,70.3,56129.0,57.7593,57.7675,57.3745,57.5628,56129.0
2016-01-27 13:30:00,70.22,70.67,70.21,70.53,133169.0,57.4973,57.8658,57.4891,57.7511,133169.0
2016-01-27 14:00:00,70.61,70.73,69.81,70.17,101281.0,57.8166,57.9149,57.1616,57.4564,101281.0
2016-01-27 14:30:00,70.17,70.28,69.67,69.68,82984.0,57.4564,57.5464,57.0469,57.0551,82984.0
2016-01-27 15:00:00,69.74,69.92,69.4,69.78,115941.0,57.1043,57.2516,56.8259,57.137,115941.0
2016-01-27 15:30:00,69.75,70.04,69.55,69.92,171484.0,57.1124,57.3499,56.9487,57.2516,171484.0
2016-01-28 09:30:00,69.92,71.4,69.92,71.0,176093.0,57.2516,58.4635,57.2516,58.136,176093.0
2016-01-28 10:00:00,70.96,71.03,69.36,69.5,65780.0,58.1032,58.1605,56.7931,56.9077,65780.0
2016-01-28 10:30:00,69.5,70.16,69.23,69.9,129542.0,56.9077,57.4482,56.6867,57.2353,129542.0
2016-01-28 11:00:00,69.86,70.36,69.85,69.97,102537.0,57.2025,57.6119,57.1943,57.2926,102537.0
2016-01-28 11:30:00,69.96,70.13,69.85,69.89,145722.0,57.2844,57.4236,57.1943,57.2271,145722.0
2016-01-28 12:00:00,69.85,70.19,69.82,70.03,54159.0,57.1943,57.4727,57.1698,57.3417,54159.0
2016-01-28 12:30:00,70.03,70.65,69.96,70.39,68913.0,57.3417,57.8494,57.2844,57.6365,68913.0
2016-01-28 13:00:00,70.3,70.44,69.9,70.31,49937.0,57.5628,57.6774,57.2353,57.571,49937.0
2016-01-28 13:30:00,70.35,70.47,70.12,70.15,42869.0,57.6037,57.702,57.4154,57.44,42869.0
2016-01-28 14:00:00,70.22,70.32,70.07,70.25,38214.0,57.4973,57.5792,57.3745,57.5219,38214.0
2016-01-28 14:30:00,70.24,70.45,70.13,70.45,50369.0,57.5137,57.6856,57.4236,57.6856,50369.0
2016-01-28 15:00:00,70.45,70.51,70.21,70.25,67056.0,57.6856,57.7348,57.4891,57.5219,67056.0
2016-01-28 15:30:00,70.25,70.31,70.07,70.11,143144.0,57.5219,57.571,57.3745,57.4072,143144.0
2016-01-29 09:30:00,70.8,71.47,70.67,71.04,97640.0,57.9722,58.5208,57.8658,58.1687,97640.0
2016-01-29 10:00:00,71.07,71.47,70.91,70.97,101456.0,58.1933,58.5208,58.0623,58.1114,101456.0
2016-01-29 10:30:00,70.99,71.13,70.61,70.61,58216.0,58.1278,58.2424,57.8166,57.8166,58216.0
2016-01-29 11:00:00,70.68,70.92,70.36,70.63,62732.0,57.8739,58.0705,57.6119,57.833,62732.0
2016-01-29 11:30:00,70.62,71.3,70.61,71.15,98776.0,57.8248,58.3816,57.8166,58.2588,98776.0
2016-01-29 12:00:00,71.14,71.21,70.7,70.82,85090.0,58.2506,58.3079,57.8903,57.9886,85090.0
2016-01-29 12:30:00,70.81,70.85,70.42,70.78,92843.0,57.9804,58.0131,57.6611,57.9558,92843.0
2016-01-29 13:00:00,70.83,70.84,70.39,70.42,65961.0,57.9968,58.005,57.6365,57.6611,65961.0
2016-01-29 13:30:00,70.44,70.64,70.03,70.1,125096.0,57.6774,57.8412,57.3417,57.399,125096.0
2016-01-29 14:00:00,70.16,70.64,70.05,70.53,93970.0,57.4482,57.8412,57.3581,57.7511,93970.0
2016-01-29 14:30:00,70.56,70.69,70.46,70.52,117475.0,57.7757,57.8821,57.6938,57.7429,117475.0
2016-01-29 15:00:00,70.58,70.75,70.45,70.7,146406.0,57.7921,57.9313,57.6856,57.8903,146406.0
2016-01-29 15:30:00,70.7,70.88,70.35,70.49,297051.0,57.8903,58.0377,57.6037,57.7184,297051.0
2016-02-01 09:30:00,70.16,70.55,69.14,69.68,151324.0,57.4482,57.7675,56.613,57.0551,151324.0
2016-02-01 10:00:00,69.78,70.12,69.28,69.5,133192.0,57.137,57.4154,56.7276,56.9077,133192.0
2016-02-01 10:30:00,69.5,69.71,69.0,69.31,66552.0,56.9077,57.0797,56.4983,56.7522,66552.0
2016-02-01 11:00:00,69.34,70.11,69.25,69.85,97471.0,56.7767,57.4072,56.703,57.1943,97471.0
2016-02-01 11:30:00,69.91,70.15,69.37,69.43,59038.0,57.2435,57.44,56.8013,56.8504,59038.0
2016-02-01 12:00:00,69.5,69.86,69.41,69.51,62549.0,56.9077,57.2025,56.8341,56.9159,62549.0
2016-02-01 12:30:00,69.45,69.95,69.44,69.68,32107.0,56.8668,57.2762,56.8586,57.0551,32107.0
2016-02-01 13:00:00,69.7,70.06,69.53,69.97,59568.0,57.0715,57.3663,56.9323,57.2926,59568.0
2016-02-01 13:30:00,69.95,70.05,69.8,69.99,46588.0,57.2762,57.3581,57.1534,57.309,46588.0
2016-02-01 14:00:00,69.99,70.03,69.83,69.99,62605.0,57.309,57.3417,57.178,57.309,62605.0
2016-02-01 14:30:00,69.98,70.08,69.91,70.01,133716.0,57.3008,57.3827,57.2435,57.3253,133716.0
2016-02-01 15:00:00,69.99,70.46,69.91,70.24,74989.0,57.309,57.6938,57.2435,57.5137,74989.0
2016-02-01 15:30:00,70.25,70.3,69.99,70.1,153278.0,57.5219,57.5628,57.309,57.399,153278.0
2016-02-02 09:30:00,69.13,69.51,68.63,69.09,87256.0,56.6048,56.9159,56.1954,56.572,87256.0
2016-02-02 10:00:00,69.09,69.24,68.38,68.55,50326.0,56.572,56.6949,55.9907,56.1299,50326.0
2016-02-02 10:30:00,68.5,68.54,67.91,67.99,53388.0,56.0889,56.1217,55.6058,55.6713,53388.0
2016-02-02 11:00:00,67.97,68.35,67.82,68.12,77283.0,55.655,55.9661,55.5321,55.7778,77283.0
2016-02-02 11:30:00,68.12,68.32,67.9,67.98,49133.0,55.7778,55.9415,55.5976,55.6631,49133.0
2016-02-02 12:00:00,68.02,68.02,67.35,67.53,53833.0,55.6959,55.6959,55.1473,55.2947,53833.0
2016-02-02 12:30:00,67.52,67.64,67.15,67.28,68137.0,55.2865,55.3847,54.9835,55.09,68137.0
2016-02-02 13:00:00,67.32,67.37,67.08,67.2,52390.0,55.1227,55.1637,54.9262,55.0245,52390.0
2016-02-02 13:30:00,67.21,67.36,67.03,67.15,44262.0,55.0327,55.1555,54.8853,54.9835,44262.0
2016-02-02 14:00:00,67.09,67.3,66.87,67.0,72126.0,54.9344,55.1063,54.7543,54.8607,72126.0
2016-02-02 14:30:00,67.0,67.32,66.89,66.98,87139.0,54.8607,55.1227,54.7706,54.8443,87139.0
2016-02-02 15:00:00,66.97,67.04,66.57,66.74,144550.0,54.8361,54.8935,54.5086,54.6478,144550.0
2016-02-02 15:30:00,66.74,66.97,66.46,66.59,247434.0,54.6478,54.8361,54.4185,54.525,247434.0
2016-02-03 09:30:00,66.88,67.02,65.46,66.29,267242.0,55.2424,55.358,54.0695,54.7551,267242.0
2016-02-03 10:00:00,66.25,66.33,64.59,65.13,182276.0,54.722,54.7881,53.3509,53.7969,182276.0
2016-02-03 10:30:00,65.12,65.25,64.51,65.05,119188.0,53.7886,53.896,53.2848,53.7308,119188.0
2016-02-03 11:00:00,65.12,65.91,64.93,65.85,106852.0,53.7886,54.4412,53.6317,54.3916,106852.0
2016-02-03 11:30:00,65.9,66.56,65.71,66.56,171477.0,54.4329,54.9781,54.276,54.9781,171477.0
2016-02-03 12:00:00,66.55,67.42,66.52,67.31,92292.0,54.9698,55.6884,54.945,55.5976,92292.0
2016-02-03 12:30:00,67.28,67.67,66.84,66.98,97015.0,55.5728,55.8949,55.2094,55.325,97015.0
2016-02-03 13:00:00,67.01,67.04,66.57,66.63,47673.0,55.3498,55.3745,54.9863,55.0359,47673.0
2016-02-03 13:30:00,66.67,66.75,66.38,66.51,59024.0,55.0689,55.135,54.8294,54.9368,59024.0
2016-02-03 14:00:00,66.55,67.19,66.55,67.11,93529.0,54.9698,55.4984,54.9698,55.4324,93529.0
2016-02-03 14:30:00,67.1,67.54,66.88,67.52,76865.0,55.4241,55.7875,55.2424,55.771,76865.0
2016-02-03 15:00:00,67.54,67.68,67.07,67.39,88700.0,55.7875,55.9032,55.3993,55.6636,88700.0
2016-02-03 15:30:00,67.39,67.48,67.15,67.3,174468.0,55.6636,55.738,55.4654,55.5893,174468.0
2016-02-04 09:30:00,67.52,69.6,67.52,69.6,177848.0,55.771,57.4891,55.771,57.4891,177848.0
2016-02-04 10:00:00,69.63,69.86,68.74,69.59,116840.0,57.5139,57.7038,56.7787,57.4808,116840.0
2016-02-04 10:30:00,69.65,69.99,69.56,69.88,102066.0,57.5304,57.8112,57.4561,57.7204,102066.0
2016-02-04 11:00:00,69.87,69.9,68.97,69.32,245282.0,57.7121,57.7369,56.9687,57.2578,245282.0
2016-02-04 11:30:00,69.31,69.4,68.45,68.84,92937.0,57.2496,57.3239,56.5392,56.8613,92937.0
2016-02-04 12:00:00,68.92,69.3,68.45,68.47,91116.0,56.9274,57.2413,56.5392,56.5557,91116.0
2016-02-04 12:30:00,68.48,69.18,68.29,68.89,95311.0,56.564,57.1422,56.407,56.9026,95311.0
2016-02-04 13:00:00,68.92,69.53,68.8,69.53,77088.0,56.9274,57.4313,56.8283,57.4313,77088.0
2016-02-04 13:30:00,69.54,69.73,69.36,69.39,131613.0,57.4395,57.5965,57.2909,57.3156,131613.0
2016-02-04 14:00:00,69.38,69.5,69.12,69.4,96269.0,57.3074,57.4065,57.0926,57.3239,96269.0
2016-02-04 14:30:00,69.46,69.95,69.3,69.51,174145.0,57.3735,57.7782,57.2413,57.4148,174145.0
2016-02-04 15:00:00,69.52,69.68,69.3,69.53,133629.0,57.423,57.5552,57.2413,57.4313,133629.0
2016-02-04 15:30:00,69.53,69.77,69.3,69.36,205962.0,57.4313,57.6295,57.2413,57.2909,205962.0
2016-02-05 09:30:00,69.13,69.92,68.56,69.7,104695.0,57.1009,57.7534,56.6301,57.5717,104695.0
2016-02-05 10:00:00,69.77,69.99,69.11,69.11,78797.0,57.6295,57.8112,57.0844,57.0844,78797.0
2016-02-05 10:30:00,69.13,69.87,68.99,69.16,72827.0,57.1009,57.7121,56.9852,57.1257,72827.0
2016-02-05 11:00:00,69.14,69.46,69.04,69.2,63989.0,57.1091,57.3735,57.0265,57.1587,63989.0
2016-02-05 11:30:00,69.2,69.43,69.05,69.37,79082.0,57.1587,57.3487,57.0348,57.2991,79082.0
2016-02-05 12:00:00,69.29,69.4,69.0,69.07,80056.0,57.233,57.3239,56.9935,57.0513,80056.0
2016-02-05 12:30:00,69.08,69.42,69.06,69.33,69877.0,57.0596,57.3404,57.0431,57.2661,69877.0
2016-02-05 13:00:00,69.3,69.51,69.25,69.36,78037.0,57.2413,57.4148,57.2,57.2909,78037.0
2016-02-05 13:30:00,69.35,69.99,69.28,69.95,149654.0,57.2826,57.8112,57.2248,57.7782,149654.0
2016-02-05 14:00:00,69.93,70.04,69.8,70.0,95990.0,57.7617,57.8525,57.6543,57.8195,95990.0
2016-02-05 14:30:00,70.0,70.59,69.99,70.26,73481.0,57.8195,58.3068,57.8112,58.0342,73481.0
2016-02-05 15:00:00,70.26,70.61,69.88,70.13,77139.0,58.0342,58.3233,57.7204,57.9269,77139.0
2016-02-05 15:30:00,70.13,70.28,69.86,70.13,162939.0,57.9269,58.0508,57.7038,57.9269,162939.0
2016-02-08 09:30:00,69.35,69.99,69.15,69.48,135111.0,57.2826,57.8112,57.1174,57.39,135111.0
2016-02-08 10:00:00,69.45,70.22,69.2,70.13,128522.0,57.3652,58.0012,57.1587,57.9269,128522.0
2016-02-08 10:30:00,70.13,70.84,69.85,69.86,80427.0,57.9269,58.5133,57.6956,57.7038,80427.0
2016-02-08 11:00:00,69.9,70.43,69.74,70.23,84895.0,57.7369,58.1747,57.6047,58.0095,84895.0
2016-02-08 11:30:00,70.26,70.38,69.79,70.09,63843.0,58.0342,58.1334,57.646,57.8938,63843.0
2016-02-08 12:00:00,70.15,70.33,69.79,70.22,43654.0,57.9434,58.0921,57.646,58.0012,43654.0
2016-02-08 12:30:00,70.34,70.59,70.2,70.5,52496.0,58.1003,58.3068,57.9847,58.2325,52496.0
2016-02-08 13:00:00,70.45,70.5,70.03,70.18,50175.0,58.1912,58.2325,57.8443,57.9682,50175.0
2016-02-08 13:30:00,70.2,70.54,69.91,70.14,109768.0,57.9847,58.2655,57.7451,57.9351,109768.0
2016-02-08 14:00:00,70.18,70.21,69.57,69.86,124371.0,57.9682,57.9929,57.4643,57.7038,124371.0
2016-02-08 14:30:00,69.72,70.05,69.69,69.8,194954.0,57.5882,57.8608,57.5634,57.6543,194954.0
2016-02-08 15:00:00,69.78,70.41,69.67,70.23,120260.0,57.6378,58.1581,57.5469,58.0095,120260.0
2016-02-08 15:30:00,70.23,71.56,70.15,70.52,1204404.0,58.0095,59.108,57.9434,58.249,1204404.0
2016-02-09 09:30:00,69.7,70.89,69.32,70.53,175693.0,57.5717,58.5546,57.2578,58.2573,175693.0
2016-02-09 10:00:00,70.53,72.16,70.43,72.13,725950.0,58.2573,59.6036,58.1747,59.5789,725950.0
2016-02-09 10:30:00,72.13,73.3,69.12,70.04,781902.0,59.5789,60.5453,57.0926,57.8525,781902.0
2016-02-09 11:00:00,69.79,71.2,69.63,70.5,347591.0,57.646,58.8107,57.5139,58.2325,347591.0
2016-02-09 11:30:00,70.5,71.42,70.37,70.44,129616.0,58.2325,58.9924,58.1251,58.1829,129616.0
2016-02-09 12:00:00,70.46,70.59,69.76,70.07,67008.0,58.1994,58.3068,57.6212,57.8773,67008.0
2016-02-09 12:30:00,70.07,70.81,69.68,70.14,131622.0,57.8773,58.4885,57.5552,57.9351,131622.0
2016-02-09 13:00:00,70.12,70.26,69.54,69.8,150631.0,57.9186,58.0342,57.4395,57.6543,150631.0
2016-02-09 13:30:00,69.8,70.68,69.8,70.3,117979.0,57.6543,58.3812,57.6543,58.0673,117979.0
2016-02-09 14:00:00,70.34,71.53,70.29,71.15,141333.0,58.1003,59.0833,58.059,58.7694,141333.0
2016-02-09 14:30:00,71.2,71.58,71.1,71.57,702048.0,58.8107,59.1246,58.7281,59.1163,702048.0
2016-02-09 15:00:00,71.57,72.38,71.57,71.67,144716.0,59.1163,59.7854,59.1163,59.1989,144716.0
2016-02-09 15:30:00,71.64,71.76,71.2,71.44,257736.0,59.1741,59.2732,58.8107,59.0089,257736.0
2016-02-10 09:30:00,72.17,72.96,71.68,72.77,139341.0,59.6119,60.2644,59.2072,60.1075,139341.0
2016-02-10 10:00:00,72.76,73.45,72.43,72.63,137728.0,60.0992,60.6692,59.8266,59.9918,137728.0
2016-02-10 10:30:00,72.67,73.41,72.51,72.82,138696.0,60.0249,60.6361,59.8927,60.1488,138696.0
2016-02-10 11:00:00,72.85,73.14,72.09,72.17,67997.0,60.1736,60.4131,59.5458,59.6119,67997.0
2016-02-10 11:30:00,72.22,72.9,72.03,72.65,81316.0,59.6532,60.2149,59.4963,60.0084,81316.0
2016-02-10 12:00:00,72.6,73.1,72.41,72.79,55958.0,59.9671,60.3801,59.8101,60.124,55958.0
2016-02-10 12:30:00,72.78,73.52,72.67,73.39,52693.0,60.1157,60.727,60.0249,60.6196,52693.0
2016-02-10 13:00:00,73.45,73.45,72.66,72.93,48747.0,60.6692,60.6692,60.0166,60.2396,48747.0
2016-02-10 13:30:00,72.99,73.49,72.9,73.01,46540.0,60.2892,60.7022,60.2149,60.3057,46540.0
2016-02-10 14:00:00,72.97,73.37,72.89,73.04,70136.0,60.2727,60.6031,60.2066,60.3305,70136.0
2016-02-10 14:30:00,73.04,73.44,72.93,73.2,101945.0,60.3305,60.6609,60.2396,60.4627,101945.0
2016-02-10 15:00:00,73.2,73.66,73.08,73.12,108163.0,60.4627,60.8426,60.3635,60.3966,108163.0
2016-02-10 15:30:00,73.14,73.47,72.97,73.02,266777.0,60.4131,60.6857,60.2727,60.314,266777.0
2016-02-11 09:30:00,71.73,72.06,71.06,71.8,161892.0,59.2485,59.521,58.695,59.3063,161892.0
2016-02-11 10:00:00,71.78,72.22,70.81,71.03,120063.0,59.2898,59.6532,58.4885,58.6703,120063.0
2016-02-11 10:30:00,71.03,71.55,71.0,71.3,101844.0,58.6703,59.0998,58.6455,58.8933,101844.0
2016-02-11 11:00:00,71.33,71.74,70.91,70.92,63033.0,58.9181,59.2567,58.5711,58.5794,63033.0
2016-02-11 11:30:00,70.93,71.24,70.68,70.88,83116.0,58.5877,58.8437,58.3812,58.5464,83116.0
2016-02-11 12:00:00,70.88,71.2,70.73,70.88,52959.0,58.5464,58.8107,58.4225,58.5464,52959.0
2016-02-11 12:30:00,70.88,71.18,70.55,71.12,40840.0,58.5464,58.7942,58.2738,58.7446,40840.0
2016-02-11 13:00:00,71.17,71.36,70.79,70.83,35698.0,58.7859,58.9428,58.472,58.5051,35698.0
2016-02-11 13:30:00,70.83,70.93,70.57,70.63,66645.0,58.5051,58.5877,58.2903,58.3399,66645.0
2016-02-11 14:00:00,70.67,70.67,70.0,70.03,61773.0,58.3729,58.3729,57.8195,57.8443,61773.0
2016-02-11 14:30:00,70.02,71.51,69.99,71.44,96011.0,57.836,59.0667,57.8112,59.0089,96011.0
2016-02-11 15:00:00,71.49,71.55,70.86,71.27,138862.0,59.0502,59.0998,58.5298,58.8685,138862.0
2016-02-11 15:30:00,71.23,71.67,71.02,71.58,325109.0,58.8355,59.1989,58.662,59.1246,325109.0
2016-02-12 09:30:00,71.67,73.59,71.06,72.28,254164.0,59.1989,60.7848,58.695,59.7028,254164.0
2016-02-12 10:00:00,72.28,72.7,71.85,72.28,71333.0,59.7028,60.0497,59.3476,59.7028,71333.0
2016-02-12 10:30:00,72.41,72.59,71.89,72.3,53510.0,59.8101,59.9588,59.3806,59.7193,53510.0
2016-02-12 11:00:00,72.33,72.88,72.33,72.78,63896.0,59.7441,60.1983,59.7441,60.1157,63896.0
2016-02-12 11:30:00,72.83,72.89,72.61,72.74,51986.0,60.157,60.2066,59.9753,60.0827,51986.0
2016-02-12 12:00:00,72.67,72.98,72.47,72.78,41158.0,60.0249,60.2809,59.8597,60.1157,41158.0
2016-02-12 12:30:00,72.79,72.87,72.29,72.51,36460.0,60.124,60.1901,59.711,59.8927,36460.0
2016-02-12 13:00:00,72.48,72.61,72.14,72.3,39941.0,59.8679,59.9753,59.5871,59.7193,39941.0
2016-02-12 13:30:00,72.31,72.41,71.82,72.07,47352.0,59.7275,59.8101,59.3228,59.5293,47352.0
2016-02-12 14:00:00,72.07,72.36,71.96,72.31,58284.0,59.5293,59.7688,59.4384,59.7275,58284.0
2016-02-12 14:30:00,72.38,72.39,71.94,72.14,60786.0,59.7854,59.7936,59.4219,59.5871,60786.0
2016-02-12 15:00:00,72.14,72.28,71.84,72.28,69265.0,59.5871,59.7028,59.3393,59.7028,69265.0
2016-02-12 15:30:00,72.29,72.74,72.13,72.58,297314.0,59.711,60.0827,59.5789,59.9505,297314.0
2016-02-16 09:30:00,72.95,74.32,72.56,72.76,159779.0,60.2562,61.3878,59.934,60.0992,159779.0
2016-02-16 10:00:00,72.76,73.15,72.56,72.88,132938.0,60.0992,60.4214,59.934,60.1983,132938.0
2016-02-16 10:30:00,72.8,73.19,72.63,72.9,49332.0,60.1323,60.4544,59.9918,60.2149,49332.0
2016-02-16 11:00:00,72.99,73.17,72.69,73.11,40006.0,60.2892,60.4379,60.0414,60.3883,40006.0
2016-02-16 11:30:00,73.09,73.35,72.89,73.13,62387.0,60.3718,60.5866,60.2066,60.4048,62387.0
2016-02-16 12:00:00,73.14,73.44,73.13,73.21,88728.0,60.4131,60.6609,60.4048,60.4709,88728.0
2016-02-16 12:30:00,73.26,73.74,73.02,73.74,54849.0,60.5122,60.9087,60.314,60.9087,54849.0
2016-02-16 13:00:00,73.74,73.91,73.5,73.67,41696.0,60.9087,61.0491,60.7105,60.8509,41696.0
2016-02-16 13:30:00,73.69,73.99,73.65,73.99,36924.0,60.8674,61.1152,60.8344,61.1152,36924.0
2016-02-16 14:00:00,73.9,73.99,73.69,73.92,47074.0,61.0409,61.1152,60.8674,61.0574,47074.0
2016-02-16 14:30:00,73.92,74.0,73.49,73.69,54881.0,61.0574,61.1235,60.7022,60.8674,54881.0
2016-02-16 15:00:00,73.69,74.07,73.62,74.03,82583.0,60.8674,61.1813,60.8096,61.1482,82583.0
2016-02-16 15:30:00,74.03,74.33,73.81,73.98,241277.0,61.1482,61.396,60.9665,61.1069,241277.0
2016-02-17 09:30:00,74.35,74.68,73.63,74.4,376740.0,61.4126,61.6851,60.8178,61.4539,376740.0
2016-02-17 10:00:00,74.38,75.11,74.2,75.02,166492.0,61.4373,62.0403,61.2887,61.966,166492.0
2016-02-17 10:30:00,75.1,75.77,75.06,75.61,142697.0,62.0321,62.5855,61.999,62.4533,142697.0
2016-02-17 11:00:00,75.47,75.92,75.38,75.41,86619.0,62.3377,62.7094,62.2633,62.2881,86619.0
2016-02-17 11:30:00,75.4,75.79,75.24,75.71,64218.0,62.2798,62.602,62.1477,62.5359,64218.0
2016-02-17 12:00:00,75.7,75.78,75.13,75.6,70068.0,62.5276,62.5937,62.0568,62.445,70068.0
2016-02-17 12:30:00,75.57,75.83,75.55,75.78,67563.0,62.4203,62.635,62.4037,62.5937,67563.0
2016-02-17 13:00:00,75.77,75.81,75.21,75.68,55383.0,62.5855,62.6185,62.1229,62.5111,55383.0
2016-02-17 13:30:00,75.62,75.77,75.34,75.76,113671.0,62.4616,62.5855,62.2303,62.5772,113671.0
2016-02-17 14:00:00,75.73,75.88,75.56,75.63,122023.0,62.5524,62.6763,62.412,62.4698,122023.0
2016-02-17 14:30:00,75.62,75.7,75.44,75.59,102626.0,62.4616,62.5276,62.3129,62.4368,102626.0
2016-02-17 15:00:00,75.59,75.93,75.39,75.87,102369.0,62.4368,62.7176,62.2716,62.6681,102369.0
2016-02-17 15:30:00,75.86,76.02,75.62,75.77,245566.0,62.6598,62.792,62.4616,62.5855,245566.0
2016-02-18 09:30:00,75.67,76.22,75.19,75.59,113666.0,62.5029,62.9572,62.1064,62.4368,113666.0
2016-02-18 10:00:00,75.59,75.68,75.08,75.57,66456.0,62.4368,62.5111,62.0155,62.4203,66456.0
2016-02-18 10:30:00,75.47,75.57,75.24,75.37,49861.0,62.3377,62.4203,62.1477,62.2551,49861.0
2016-02-18 11:00:00,75.37,75.49,75.02,75.1,58508.0,62.2551,62.3542,61.966,62.0321,58508.0
2016-02-18 11:30:00,75.11,75.52,75.07,75.32,49505.0,62.0403,62.379,62.0073,62.2138,49505.0
2016-02-18 12:00:00,75.31,75.46,75.16,75.36,61308.0,62.2055,62.3294,62.0816,62.2468,61308.0
2016-02-18 12:30:00,75.36,75.47,75.11,75.12,32704.0,62.2468,62.3377,62.0403,62.0486,32704.0
2016-02-18 13:00:00,75.12,75.37,74.81,74.89,56462.0,62.0486,62.2551,61.7925,61.8586,56462.0
2016-02-18 13:30:00,74.95,74.96,74.09,74.36,70763.0,61.9082,61.9164,61.1978,61.4208,70763.0
2016-02-18 14:00:00,74.35,74.92,74.35,74.83,34813.0,61.4126,61.8834,61.4126,61.809,34813.0
2016-02-18 14:30:00,74.86,75.07,74.35,74.81,83458.0,61.8338,62.0073,61.4126,61.7925,83458.0
2016-02-18 15:00:00,74.85,75.08,74.69,74.91,54846.0,61.8256,62.0155,61.6934,61.8751,54846.0
2016-02-18 15:30:00,74.92,74.99,74.61,74.84,89882.0,61.8834,61.9412,61.6273,61.8173,89882.0
2016-02-19 09:30:00,74.5,75.21,74.05,74.87,198774.0,61.5365,62.1229,61.1648,61.8421,198774.0
2016-02-19 10:00:00,74.87,75.2,74.56,74.75,64005.0,61.8421,62.1146,61.586,61.743,64005.0
2016-02-19 10:30:00,74.79,75.12,74.41,74.75,52142.0,61.776,62.0486,61.4621,61.743,52142.0
2016-02-19 11:00:00,74.74,75.27,74.61,75.18,57299.0,61.7347,62.1725,61.6273,62.0981,57299.0
2016-02-19 11:30:00,75.13,75.42,74.86,75.23,214441.0,62.0568,62.2964,61.8338,62.1394,214441.0
2016-02-19 12:00:00,75.25,75.44,75.01,75.34,52366.0,62.1559,62.3129,61.9577,62.2303,52366.0
2016-02-19 12:30:00,75.34,75.5,75.04,75.22,54473.0,62.2303,62.3624,61.9825,62.1312,54473.0
2016-02-19 13:00:00,75.27,75.39,75.09,75.2,32950.0,62.1725,62.2716,62.0238,62.1146,32950.0
2016-02-19 13:30:00,75.25,75.46,75.18,75.21,60530.0,62.1559,62.3294,62.0981,62.1229,60530.0
2016-02-19 14:00:00,75.21,75.46,75.11,75.41,53013.0,62.1229,62.3294,62.0403,62.2881,53013.0
2016-02-19 14:30:00,75.37,75.42,74.93,74.99,70601.0,62.2551,62.2964,61.8916,61.9412,70601.0
2016-02-19 15:00:00,75.0,75.33,74.93,75.17,67570.0,61.9495,62.222,61.8916,62.0899,67570.0
2016-02-19 15:30:00,75.16,75.25,74.95,74.99,158334.0,62.0816,62.1559,61.9082,61.9412,158334.0
2016-02-22 09:30:00,75.66,76.38,75.23,75.58,182896.0,62.4946,63.0893,62.1394,62.4285,182896.0
2016-02-22 10:00:00,75.51,76.17,75.46,75.93,185682.0,62.3707,62.9159,62.3294,62.7176,185682.0
2016-02-22 10:30:00,75.91,76.21,75.72,75.79,84404.0,62.7011,62.9489,62.5442,62.602,84404.0
2016-02-22 11:00:00,75.78,75.93,75.41,75.61,92153.0,62.5937,62.7176,62.2881,62.4533,92153.0
2016-02-22 11:30:00,75.61,75.9,75.45,75.82,99565.0,62.4533,62.6928,62.3211,62.6268,99565.0
2016-02-22 12:00:00,75.86,75.99,75.61,75.96,49485.0,62.6598,62.7672,62.4533,62.7424,49485.0
2016-02-22 12:30:00,75.97,76.15,75.93,76.1,109666.0,62.7507,62.8993,62.7176,62.858,109666.0
2016-02-22 13:00:00,76.08,76.32,76.01,76.24,66653.0,62.8415,63.0398,62.7837,62.9737,66653.0
2016-02-22 13:30:00,76.24,76.86,76.24,76.79,103417.0,62.9737,63.4858,62.9737,63.428,103417.0
2016-02-22 14:00:00,76.84,77.15,76.74,76.87,99470.0,63.4693,63.7253,63.3867,63.4941,99470.0
2016-02-22 14:30:00,76.81,76.96,76.67,76.84,89560.0,63.4445,63.5684,63.3289,63.4693,89560.0
2016-02-22 15:00:00,76.9,76.96,76.7,76.7,88901.0,63.5188,63.5684,63.3536,63.3536,88901.0
2016-02-22 15:30:00,76.68,76.75,75.87,76.02,307562.0,63.3371,63.3949,62.6681,62.792,307562.0
2016-02-23 09:30:00,76.12,76.94,74.83,75.42,106800.0,62.8746,63.5519,61.809,62.2964,106800.0
2016-02-23 10:00:00,75.28,75.37,74.11,74.3,109548.0,62.1807,62.2551,61.2143,61.3713,109548.0
2016-02-23 10:30:00,74.25,75.03,74.2,74.55,71887.0,61.33,61.9742,61.2887,61.5778,71887.0
2016-02-23 11:00:00,74.59,74.65,74.16,74.22,49073.0,61.6108,61.6604,61.2556,61.3052,49073.0
2016-02-23 11:30:00,74.36,74.87,74.1,74.56,39650.0,61.4208,61.8421,61.2061,61.586,39650.0
2016-02-23 12:00:00,74.55,74.73,74.32,74.68,35947.0,61.5778,61.7264,61.3878,61.6851,35947.0
2016-02-23 12:30:00,74.64,74.86,74.48,74.79,26321.0,61.6521,61.8338,61.5199,61.776,26321.0
2016-02-23 13:00:00,74.81,74.82,74.48,74.65,21783.0,61.7925,61.8008,61.5199,61.6604,21783.0
2016-02-23 13:30:00,74.67,74.78,74.28,74.3,46041.0,61.6769,61.7677,61.3547,61.3713,46041.0
2016-02-23 14:00:00,74.3,74.53,74.3,74.34,22167.0,61.3713,61.5612,61.3713,61.4043,22167.0
2016-02-23 14:30:00,74.35,74.38,74.07,74.17,35490.0,61.4126,61.4373,61.1813,61.2639,35490.0
2016-02-23 15:00:00,74.19,74.21,73.72,73.81,32106.0,61.2804,61.2969,60.8922,60.9665,32106.0
2016-02-23 15:30:00,73.86,73.98,73.74,73.84,128955.0,61.0078,61.1069,60.9087,60.9913,128955.0
2016-02-24 09:30:00,72.53,73.04,72.01,72.43,86435.0,59.9092,60.3305,59.4797,59.8266,86435.0
2016-02-24 10:00:00,72.56,73.12,72.42,73.1,39261.0,59.934,60.3966,59.8184,60.3801,39261.0
2016-02-24 10:30:00,73.11,73.41,72.74,73.03,43857.0,60.3883,60.6361,60.0827,60.3222,43857.0
2016-02-24 11:00:00,73.04,73.18,72.73,72.97,40738.0,60.3305,60.4461,60.0744,60.2727,40738.0
2016-02-24 11:30:00,73.03,73.75,72.98,73.54,50925.0,60.3222,60.917,60.2809,60.7435,50925.0
2016-02-24 12:00:00,73.53,73.78,73.19,73.32,27594.0,60.7352,60.9417,60.4544,60.5618,27594.0
2016-02-24 12:30:00,73.3,73.67,73.1,73.45,23771.0,60.5453,60.8509,60.3801,60.6692,23771.0
2016-02-24 13:00:00,73.48,73.78,73.34,73.41,34082.0,60.6939,60.9417,60.5783,60.6361,34082.0
2016-02-24 13:30:00,73.45,73.53,73.08,73.23,36320.0,60.6692,60.7352,60.3635,60.4874,36320.0
2016-02-24 14:00:00,73.29,73.92,73.17,73.79,28426.0,60.537,61.0574,60.4379,60.95,28426.0
2016-02-24 14:30:00,73.85,73.96,73.63,73.69,26105.0,60.9996,61.0904,60.8178,60.8674,26105.0
2016-02-24 15:00:00,73.71,74.22,73.71,74.14,37616.0,60.8839,61.3052,60.8839,61.2391,37616.0
2016-02-24 15:30:00,74.13,74.24,73.9,73.95,74484.0,61.2308,61.3217,61.0409,61.0822,74484.0
2016-02-25 09:30:00,74.23,74.97,73.85,73.91,56169.0,61.3134,61.9247,60.9996,61.0491,56169.0
2016-02-25 10:00:00,74.01,74.05,73.34,73.44,32582.0,61.1317,61.1648,60.5783,60.6609,32582.0
2016-02-25 10:30:00,73.49,73.49,72.91,72.98,45150.0,60.7022,60.7022,60.2231,60.2809,45150.0
2016-02-25 11:00:00,72.92,73.08,72.64,72.83,32004.0,60.2314,60.3635,60.0001,60.157,32004.0
2016-02-25 11:30:00,72.8,73.16,72.79,72.99,35175.0,60.1323,60.4296,60.124,60.2892,35175.0
2016-02-25 12:00:00,72.98,73.27,72.94,73.27,54201.0,60.2809,60.5205,60.2479,60.5205,54201.0
2016-02-25 12:30:00,73.22,73.22,72.79,72.79,31613.0,60.4792,60.4792,60.124,60.124,31613.0
2016-02-25 13:00:00,72.8,73.05,72.67,72.95,35410.0,60.1323,60.3388,60.0249,60.2562,35410.0
2016-02-25 13:30:00,72.95,73.12,72.86,73.11,44709.0,60.2562,60.3966,60.1818,60.3883,44709.0
2016-02-25 14:00:00,73.06,73.27,73.04,73.09,47176.0,60.347,60.5205,60.3305,60.3718,47176.0
2016-02-25 14:30:00,73.1,73.27,73.03,73.17,51564.0,60.3801,60.5205,60.3222,60.4379,51564.0
2016-02-25 15:00:00,73.17,73.59,73.12,73.39,55716.0,60.4379,60.7848,60.3966,60.6196,55716.0
2016-02-25 15:30:00,73.36,73.85,73.34,73.69,149773.0,60.5948,60.9996,60.5783,60.8674,149773.0
2016-02-26 09:30:00,73.95,75.45,73.79,74.62,94559.0,61.0822,62.3211,60.95,61.6356,94559.0
2016-02-26 10:00:00,74.59,74.71,74.28,74.4,103743.0,61.6108,61.7099,61.3547,61.4539,103743.0
2016-02-26 10:30:00,74.45,75.44,74.4,75.43,82359.0,61.4952,62.3129,61.4539,62.3046,82359.0
2016-02-26 11:00:00,75.41,75.85,75.33,75.71,69111.0,62.2881,62.6515,62.222,62.5359,69111.0
2016-02-26 11:30:00,75.69,76.0,75.43,75.77,100962.0,62.5194,62.7754,62.3046,62.5855,100962.0
2016-02-26 12:00:00,75.76,76.15,75.58,75.94,40149.0,62.5772,62.8993,62.4285,62.7259,40149.0
2016-02-26 12:30:00,75.94,76.15,75.65,75.77,57263.0,62.7259,62.8993,62.4863,62.5855,57263.0
2016-02-26 13:00:00,75.76,75.81,75.54,75.65,25515.0,62.5772,62.6185,62.3955,62.4863,25515.0
2016-02-26 13:30:00,75.63,75.71,75.16,75.36,49989.0,62.4698,62.5359,62.0816,62.2468,49989.0
2016-02-26 14:00:00,75.39,75.6,75.18,75.45,55048.0,62.2716,62.445,62.0981,62.3211,55048.0
2016-02-26 14:30:00,75.45,75.46,75.11,75.25,48328.0,62.3211,62.3294,62.0403,62.1559,48328.0
2016-02-26 15:00:00,75.26,75.49,75.21,75.27,61463.0,62.1642,62.3542,62.1229,62.1725,61463.0
2016-02-26 15:30:00,75.35,75.38,74.65,74.7,242085.0,62.2385,62.2633,61.6604,61.7017,242085.0
2016-02-29 09:30:00,74.69,75.38,74.52,74.67,81002.0,61.6934,62.2633,61.553,61.6769,81002.0
2016-02-29 10:00:00,74.64,74.8,73.99,74.15,66771.0,61.6521,61.7843,61.1152,61.2474,66771.0
2016-02-29 10:30:00,74.15,74.54,73.99,74.44,86050.0,61.2474,61.5695,61.1152,61.4869,86050.0
2016-02-29 11:00:00,74.39,74.58,74.16,74.24,78933.0,61.4456,61.6025,61.2556,61.3217,78933.0
2016-02-29 11:30:00,74.19,74.67,74.19,74.42,43504.0,61.2804,61.6769,61.2804,61.4704,43504.0
2016-02-29 12:00:00,74.41,74.41,74.09,74.15,53103.0,61.4621,61.4621,61.1978,61.2474,53103.0
2016-02-29 12:30:00,74.2,74.21,73.96,74.18,21939.0,61.2887,61.2969,61.0904,61.2721,21939.0
2016-02-29 13:00:00,74.12,74.35,73.94,74.12,42281.0,61.2226,61.4126,61.0739,61.2226,42281.0
2016-02-29 13:30:00,74.03,74.39,74.03,74.36,46940.0,61.1482,61.4456,61.1482,61.4208,46940.0
2016-02-29 14:00:00,74.37,74.47,74.02,74.09,49419.0,61.4291,61.5117,61.14,61.1978,49419.0
2016-02-29 14:30:00,74.04,74.09,73.65,73.69,38727.0,61.1565,61.1978,60.8344,60.8674,38727.0
2016-02-29 15:00:00,73.69,73.7,73.2,73.42,81707.0,60.8674,60.8757,60.4627,60.6444,81707.0
2016-02-29 15:30:00,73.41,73.75,73.16,73.16,298830.0,60.6361,60.917,60.4296,60.4296,298830.0
2016-03-01 09:30:00,73.69,74.15,73.31,74.08,241573.0,60.8674,61.2474,60.5535,61.1895,241573.0
2016-03-01 10:00:00,74.08,74.63,73.95,74.59,96731.0,61.1895,61.6438,61.0822,61.6108,96731.0
2016-03-01 10:30:00,74.59,74.8,74.06,74.08,83478.0,61.6108,61.7843,61.173,61.1895,83478.0
2016-03-01 11:00:00,74.23,74.69,74.22,74.58,47213.0,61.3134,61.6934,61.3052,61.6025,47213.0
2016-03-01 11:30:00,74.61,75.04,74.55,75.03,98102.0,61.6273,61.9825,61.5778,61.9742,98102.0
2016-03-01 12:00:00,75.03,75.22,74.87,75.17,87213.0,61.9742,62.1312,61.8421,62.0899,87213.0
2016-03-01 12:30:00,75.2,75.52,74.84,75.5,73986.0,62.1146,62.379,61.8173,62.3624,73986.0
2016-03-01 13:00:00,75.48,75.48,75.13,75.27,112677.0,62.3459,62.3459,62.0568,62.1725,112677.0
2016-03-01 13:30:00,75.27,75.52,75.25,75.33,71065.0,62.1725,62.379,62.1559,62.222,71065.0
2016-03-01 14:00:00,75.33,75.39,74.95,75.02,110960.0,62.222,62.2716,61.9082,61.966,110960.0
2016-03-01 14:30:00,75.03,75.39,75.01,75.28,99989.0,61.9742,62.2716,61.9577,62.1807,99989.0
2016-03-01 15:00:00,75.28,75.63,75.27,75.54,107354.0,62.1807,62.4698,62.1725,62.3955,107354.0
2016-03-01 15:30:00,75.54,75.68,75.02,75.28,286037.0,62.3955,62.5111,61.966,62.1807,286037.0
2016-03-02 09:30:00,76.07,76.77,75.65,76.59,198380.0,62.8333,63.4115,62.4863,63.2628,198380.0
2016-03-02 10:00:00,76.65,77.28,76.34,77.07,187443.0,63.3123,63.8327,63.0563,63.6593,187443.0
2016-03-02 10:30:00,77.08,77.26,76.58,77.21,111185.0,63.6675,63.8162,63.2545,63.7749,111185.0
2016-03-02 11:00:00,77.2,77.41,77.15,77.22,82296.0,63.7666,63.9401,63.7253,63.7832,82296.0
2016-03-02 11:30:00,77.24,77.43,77.09,77.1,61166.0,63.7997,63.9566,63.6758,63.684,61166.0
2016-03-02 12:00:00,77.14,77.15,76.67,76.76,54263.0,63.7171,63.7253,63.3289,63.4032,54263.0
2016-03-02 12:30:00,76.75,77.23,76.69,76.78,78369.0,63.3949,63.7914,63.3454,63.4197,78369.0
2016-03-02 13:00:00,76.77,76.89,76.67,76.74,36447.0,63.4115,63.5106,63.3289,63.3867,36447.0
2016-03-02 13:30:00,76.76,76.79,76.47,76.47,54974.0,63.4032,63.428,63.1637,63.1637,54974.0
2016-03-02 14:00:00,76.44,76.52,76.22,76.36,94080.0,63.1389,63.205,62.9572,63.0728,94080.0
2016-03-02 14:30:00,76.38,76.44,76.23,76.32,43746.0,63.0893,63.1389,62.9654,63.0398,43746.0
2016-03-02 15:00:00,76.32,76.34,76.04,76.22,70090.0,63.0398,63.0563,62.8085,62.9572,70090.0
2016-03-02 15:30:00,76.24,77.12,76.12,76.4,388968.0,62.9737,63.7006,62.8746,63.1058,388968.0
2016-03-03 09:30:00,76.47,77.39,76.47,77.06,173099.0,63.1637,63.9236,63.1637,63.651,173099.0
2016-03-03 10:00:00,77.08,77.99,76.94,77.94,85934.0,63.6675,64.4192,63.5519,64.3779,85934.0
2016-03-03 10:30:00,77.96,77.98,77.54,77.91,135103.0,64.3944,64.4109,64.0475,64.3531,135103.0
2016-03-03 11:00:00,77.91,78.47,77.52,77.53,107428.0,64.3531,64.8156,64.031,64.0392,107428.0
2016-03-03 11:30:00,77.54,77.77,77.53,77.64,83632.0,64.0475,64.2375,64.0392,64.1301,83632.0
2016-03-03 12:00:00,77.67,77.7,77.27,77.29,56965.0,64.1549,64.1796,63.8245,63.841,56965.0
2016-03-03 12:30:00,77.29,77.42,76.98,77.39,143439.0,63.841,63.9484,63.5849,63.9236,143439.0
2016-03-03 13:00:00,77.33,77.33,76.79,76.9,85164.0,63.874,63.874,63.428,63.5188,85164.0
2016-03-03 13:30:00,76.98,77.19,76.81,76.95,40617.0,63.5849,63.7584,63.4445,63.5601,40617.0
2016-03-03 14:00:00,77.01,77.06,76.86,77.03,65935.0,63.6097,63.651,63.4858,63.6262,65935.0
2016-03-03 14:30:00,77.03,77.24,76.97,77.2,50495.0,63.6262,63.7997,63.5767,63.7666,50495.0
2016-03-03 15:00:00,77.19,77.19,76.74,76.92,76317.0,63.7584,63.7584,63.3867,63.5354,76317.0
2016-03-03 15:30:00,76.96,77.55,76.93,76.99,206015.0,63.5684,64.0557,63.5436,63.5932,206015.0
2016-03-04 09:30:00,77.25,78.26,77.24,77.4,59205.0,63.8079,64.6422,63.7997,63.9318,59205.0
2016-03-04 10:00:00,77.42,77.93,77.25,77.81,72268.0,63.9484,64.3696,63.8079,64.2705,72268.0
2016-03-04 10:30:00,77.81,78.46,77.57,78.33,62996.0,64.2705,64.8074,64.0723,64.7,62996.0
2016-03-04 11:00:00,78.38,78.69,78.0,78.41,67096.0,64.7413,64.9974,64.4274,64.7661,67096.0
2016-03-04 11:30:00,78.41,78.55,78.05,78.38,50521.0,64.7661,64.8817,64.4687,64.7413,50521.0
2016-03-04 12:00:00,78.36,78.55,77.94,78.09,60716.0,64.7248,64.8817,64.3779,64.5018,60716.0
2016-03-04 12:30:00,78.09,78.35,77.98,78.27,57018.0,64.5018,64.7165,64.4109,64.6504,57018.0
2016-03-04 13:00:00,78.26,78.31,77.91,78.28,46152.0,64.6422,64.6835,64.3531,64.6587,46152.0
2016-03-04 13:30:00,78.27,78.44,78.12,78.37,52334.0,64.6504,64.7909,64.5265,64.733,52334.0
2016-03-04 14:00:00,78.34,78.35,78.02,78.06,48403.0,64.7083,64.7165,64.4439,64.477,48403.0
2016-03-04 14:30:00,77.98,78.14,77.48,77.66,46045.0,64.4109,64.5431,63.9979,64.1466,46045.0
2016-03-04 15:00:00,77.72,77.78,77.32,77.75,60897.0,64.1962,64.2457,63.8658,64.2209,60897.0
2016-03-04 15:30:00,77.77,77.86,77.35,77.4,187528.0,64.2375,64.3118,63.8905,63.9318,187528.0
2016-03-07 09:30:00,77.04,77.79,76.69,77.44,549072.0,63.6345,64.254,63.3454,63.9649,549072.0
2016-03-07 10:00:00,77.32,77.48,77.0,77.05,118805.0,63.8658,63.9979,63.6014,63.6427,118805.0
2016-03-07 10:30:00,77.13,77.57,77.03,77.18,181875.0,63.7088,64.0723,63.6262,63.7501,181875.0
2016-03-07 11:00:00,77.16,78.75,77.12,78.75,194924.0,63.7336,65.0469,63.7006,65.0469,194924.0
2016-03-07 11:30:00,78.75,79.17,78.56,78.66,105500.0,65.0469,65.3938,64.89,64.9726,105500.0
2016-03-07 12:00:00,78.66,78.75,78.4,78.6,153707.0,64.9726,65.0469,64.7578,64.923,153707.0
2016-03-07 12:30:00,78.65,79.08,78.34,78.82,94439.0,64.9643,65.3195,64.7083,65.1047,94439.0
2016-03-07 13:00:00,78.83,79.38,78.83,79.21,657737.0,65.113,65.5673,65.113,65.4269,657737.0
2016-03-07 13:30:00,79.23,79.61,78.77,79.41,112778.0,65.4434,65.7573,65.0634,65.5921,112778.0
2016-03-07 14:00:00,79.37,79.41,78.93,79.18,75243.0,65.559,65.5921,65.1956,65.4021,75243.0
2016-03-07 14:30:00,79.11,79.42,79.02,79.27,58372.0,65.3443,65.6003,65.2699,65.4764,58372.0
2016-03-07 15:00:00,79.25,79.99,79.1,79.92,111701.0,65.4599,66.0712,65.336,66.0133,111701.0
2016-03-07 15:30:00,79.93,79.99,79.34,79.51,295868.0,66.0216,66.0712,65.5343,65.6747,295868.0
2016-03-08 09:30:00,79.37,79.72,78.03,78.06,71249.0,65.559,65.8481,64.4522,64.477,71249.0
2016-03-08 10:00:00,78.13,79.24,78.07,78.65,92802.0,64.5348,65.4517,64.4852,64.9643,92802.0
2016-03-08 10:30:00,78.62,78.62,77.83,77.84,572330.0,64.9395,64.9395,64.287,64.2953,572330.0
2016-03-08 11:00:00,77.84,78.82,77.84,78.57,922114.0,64.2953,65.1047,64.2953,64.8982,922114.0
2016-03-08 11:30:00,78.64,78.64,77.92,77.94,65630.0,64.9561,64.9561,64.3613,64.3779,65630.0
2016-03-08 12:00:00,77.86,78.12,77.77,77.95,79675.0,64.3118,64.5265,64.2375,64.3861,79675.0
2016-03-08 12:30:00,78.01,78.05,77.8,77.99,56404.0,64.4357,64.4687,64.2622,64.4192,56404.0
2016-03-08 13:00:00,78.03,78.07,77.9,77.95,48764.0,64.4522,64.4852,64.3448,64.3861,48764.0
2016-03-08 13:30:00,77.95,78.0,77.67,77.67,45242.0,64.3861,64.4274,64.1549,64.1549,45242.0
2016-03-08 14:00:00,77.72,77.72,76.63,76.91,2777700.0,64.1962,64.1962,63.2958,63.5271,2777700.0
2016-03-08 14:30:00,76.94,77.01,76.21,76.52,154237.0,63.5519,63.6097,62.9489,63.205,154237.0
2016-03-08 15:00:00,76.54,76.68,76.43,76.45,205694.0,63.2215,63.3371,63.1306,63.1471,205694.0
2016-03-08 15:30:00,76.45,76.5,75.96,76.36,431063.0,63.1471,63.1884,62.7424,63.0728,431063.0
2016-03-09 09:30:00,76.97,77.39,76.65,77.0,135381.0,63.5767,63.9236,63.3123,63.6014,135381.0
2016-03-09 10:00:00,77.03,77.4,76.53,77.06,76410.0,63.6262,63.9318,63.2132,63.651,76410.0
2016-03-09 10:30:00,77.08,77.5,76.63,76.9,89787.0,63.6675,64.0144,63.2958,63.5188,89787.0
2016-03-09 11:00:00,76.94,77.44,76.77,77.18,122256.0,63.5519,63.9649,63.4115,63.7501,122256.0
2016-03-09 11:30:00,77.18,77.22,76.83,77.01,63173.0,63.7501,63.7832,63.461,63.6097,63173.0
2016-03-09 12:00:00,77.05,77.05,76.85,76.98,39508.0,63.6427,63.6427,63.4775,63.5849,39508.0
2016-03-09 12:30:00,76.98,77.0,76.55,76.81,56752.0,63.5849,63.6014,63.2297,63.4445,56752.0
2016-03-09 13:00:00,76.81,77.01,76.73,76.82,71870.0,63.4445,63.6097,63.3784,63.4528,71870.0
2016-03-09 13:30:00,76.81,76.99,76.72,76.84,184491.0,63.4445,63.5932,63.3702,63.4693,184491.0
2016-03-09 14:00:00,76.87,76.89,76.48,76.64,229219.0,63.4941,63.5106,63.1719,63.3041,229219.0
2016-03-09 14:30:00,76.67,76.78,76.51,76.67,220684.0,63.3289,63.4197,63.1967,63.3289,220684.0
2016-03-09 15:00:00,76.65,76.68,75.98,76.05,181191.0,63.3123,63.3371,62.7589,62.8167,181191.0
2016-03-09 15:30:00,76.05,76.26,75.27,75.73,690309.0,62.8167,62.9902,62.1725,62.5524,690309.0
2016-03-10 09:30:00,76.86,77.05,75.73,76.7,300409.0,63.4858,63.6427,62.5524,63.3536,300409.0
2016-03-10 10:00:00,76.7,77.04,76.06,76.27,144526.0,63.3536,63.6345,62.825,62.9985,144526.0
2016-03-10 10:30:00,76.22,76.55,75.83,75.97,202709.0,62.9572,63.2297,62.635,62.7507,202709.0
2016-03-10 11:00:00,75.92,76.0,74.96,75.2,281382.0,62.7094,62.7754,61.9164,62.1146,281382.0
2016-03-10 11:30:00,75.2,76.29,75.0,75.7,165697.0,62.1146,63.015,61.9495,62.5276,165697.0
2016-03-10 12:00:00,75.72,75.97,75.12,75.42,70812.0,62.5442,62.7507,62.0486,62.2964,70812.0
2016-03-10 12:30:00,75.43,75.44,74.7,74.85,83200.0,62.3046,62.3129,61.7017,61.8256,83200.0
2016-03-10 13:00:00,74.85,75.19,74.78,75.19,54680.0,61.8256,62.1064,61.7677,62.1064,54680.0
2016-03-10 13:30:00,75.22,75.44,75.04,75.18,64951.0,62.1312,62.3129,61.9825,62.0981,64951.0
2016-03-10 14:00:00,75.12,75.5,74.86,75.35,65569.0,62.0486,62.3624,61.8338,62.2385,65569.0
2016-03-10 14:30:00,75.34,75.84,75.3,75.59,67877.0,62.2303,62.6433,62.1972,62.4368,67877.0
2016-03-10 15:00:00,75.58,75.93,75.38,75.72,88416.0,62.4285,62.7176,62.2633,62.5442,88416.0
2016-03-10 15:30:00,75.72,75.81,75.43,75.78,241425.0,62.5442,62.6185,62.3046,62.5937,241425.0
2016-03-11 09:30:00,76.67,77.5,76.21,77.25,107355.0,63.3289,64.0144,62.9489,63.8079,107355.0
2016-03-11 10:00:00,77.28,77.71,77.27,77.55,153590.0,63.8327,64.1879,63.8245,64.0557,153590.0
2016-03-11 10:30:00,77.58,77.83,77.4,77.76,78463.0,64.0805,64.287,63.9318,64.2292,78463.0
2016-03-11 11:00:00,77.74,78.35,77.59,78.02,135717.0,64.2127,64.7165,64.0888,64.4439,135717.0
2016-03-11 11:30:00,78.09,78.57,78.06,78.12,90053.0,64.5018,64.8982,64.477,64.5265,90053.0
2016-03-11 12:00:00,78.17,78.55,78.08,78.46,79186.0,64.5678,64.8817,64.4935,64.8074,79186.0
2016-03-11 12:30:00,78.47,78.5,78.15,78.26,67494.0,64.8156,64.8404,64.5513,64.6422,67494.0
2016-03-11 13:00:00,78.24,78.47,78.17,78.47,46953.0,64.6257,64.8156,64.5678,64.8156,46953.0
2016-03-11 13:30:00,78.47,78.96,78.39,78.79,76689.0,64.8156,65.2204,64.7496,65.08,76689.0
2016-03-11 14:00:00,78.84,79.27,78.84,79.27,108848.0,65.1213,65.4764,65.1213,65.4764,108848.0
2016-03-11 14:30:00,79.28,79.31,78.89,79.0,136903.0,65.4847,65.5095,65.1626,65.2534,136903.0
2016-03-11 15:00:00,79.01,79.2,78.91,79.06,135083.0,65.2617,65.4186,65.1791,65.303,135083.0
2016-03-11 15:30:00,79.05,79.23,78.88,79.0,252552.0,65.2947,65.4434,65.1543,65.2534,252552.0
2016-03-14 09:30:00,78.31,79.41,78.24,79.18,120408.0,64.6835,65.5921,64.6257,65.4021,120408.0
2016-03-14 10:00:00,79.23,80.04,79.13,79.54,53285.0,65.4434,66.1125,65.3608,65.6995,53285.0
2016-03-14 10:30:00,79.6,79.77,79.49,79.58,97051.0,65.749,65.8894,65.6582,65.7325,97051.0
2016-03-14 11:00:00,79.58,79.66,79.4,79.46,128709.0,65.7325,65.7986,65.5838,65.6334,128709.0
2016-03-14 11:30:00,79.47,79.65,79.36,79.41,74736.0,65.6416,65.7903,65.5508,65.5921,74736.0
2016-03-14 12:00:00,79.41,79.5,79.27,79.31,54347.0,65.5921,65.6664,65.4764,65.5095,54347.0
2016-03-14 12:30:00,79.34,79.37,78.97,78.97,65304.0,65.5343,65.559,65.2286,65.2286,65304.0
2016-03-14 13:00:00,79.0,79.36,78.97,79.23,73574.0,65.2534,65.5508,65.2286,65.4434,73574.0
2016-03-14 13:30:00,79.22,79.42,79.13,79.17,47405.0,65.4351,65.6003,65.3608,65.3938,47405.0
2016-03-14 14:00:00,79.15,79.16,78.98,79.06,78472.0,65.3773,65.3856,65.2369,65.303,78472.0
2016-03-14 14:30:00,79.07,79.11,78.98,79.05,83139.0,65.3112,65.3443,65.2369,65.2947,83139.0
2016-03-14 15:00:00,79.05,79.08,78.55,78.86,135544.0,65.2947,65.3195,64.8817,65.1378,135544.0
2016-03-14 15:30:00,78.87,79.11,78.73,78.96,186722.0,65.146,65.3443,65.0304,65.2204,186722.0
2016-03-15 09:30:00,78.27,78.6,77.56,77.91,84084.0,64.6504,64.923,64.064,64.3531,84084.0
2016-03-15 10:00:00,77.91,78.29,77.3,77.98,67449.0,64.3531,64.667,63.8492,64.4109,67449.0
2016-03-15 10:30:00,78.01,78.51,77.99,78.11,109538.0,64.4357,64.8487,64.4192,64.5183,109538.0
2016-03-15 11:00:00,78.07,78.48,78.05,78.24,48001.0,64.4852,64.8239,64.4687,64.6257,48001.0
2016-03-15 11:30:00,78.18,78.39,77.96,77.96,42910.0,64.5761,64.7496,64.3944,64.3944,42910.0
2016-03-15 12:00:00,77.86,78.21,77.81,78.15,38735.0,64.3118,64.6009,64.2705,64.5513,38735.0
2016-03-15 12:30:00,78.07,78.23,77.96,78.17,23025.0,64.4852,64.6174,64.3944,64.5678,23025.0
2016-03-15 13:00:00,78.17,78.17,77.89,78.11,37531.0,64.5678,64.5678,64.3366,64.5183,37531.0
2016-03-15 13:30:00,78.17,78.5,78.07,78.4,29507.0,64.5678,64.8404,64.4852,64.7578,29507.0
2016-03-15 14:00:00,78.4,78.5,78.25,78.31,50747.0,64.7578,64.8404,64.6339,64.6835,50747.0
2016-03-15 14:30:00,78.31,78.43,78.16,78.4,32987.0,64.6835,64.7826,64.5596,64.7578,32987.0
2016-03-15 15:00:00,78.37,78.74,78.19,78.58,34556.0,64.733,65.0387,64.5844,64.9065,34556.0
2016-03-15 15:30:00,78.58,79.09,78.46,79.0,132627.0,64.9065,65.3278,64.8074,65.2534,132627.0
2016-03-16 09:30:00,78.6,79.7,77.58,79.57,70248.0,64.923,65.8316,64.0805,65.7242,70248.0
2016-03-16 10:00:00,79.6,80.08,79.45,80.08,78924.0,65.749,66.1455,65.6251,66.1455,78924.0
2016-03-16 10:30:00,80.13,80.61,80.02,80.32,54533.0,66.1868,66.5833,66.0959,66.3437,54533.0
2016-03-16 11:00:00,80.32,80.44,80.11,80.29,56676.0,66.3437,66.4429,66.1703,66.319,56676.0
2016-03-16 11:30:00,80.31,80.35,79.66,79.84,97155.0,66.3355,66.3685,65.7986,65.9473,97155.0
2016-03-16 12:00:00,79.87,79.99,79.72,79.81,42812.0,65.972,66.0712,65.8481,65.9225,42812.0
2016-03-16 12:30:00,79.81,79.91,79.57,79.7,33534.0,65.9225,66.0051,65.7242,65.8316,33534.0
2016-03-16 13:00:00,79.7,80.11,79.59,80.02,51228.0,65.8316,66.1703,65.7408,66.0959,51228.0
2016-03-16 13:30:00,80.02,80.02,79.61,79.65,50616.0,66.0959,66.0959,65.7573,65.7903,50616.0
2016-03-16 14:00:00,79.64,80.61,79.64,80.52,84699.0,65.7821,66.5833,65.7821,66.5089,84699.0
2016-03-16 14:30:00,80.52,81.12,80.5,80.87,73639.0,66.5089,67.0045,66.4924,66.798,73639.0
2016-03-16 15:00:00,80.74,81.41,80.73,81.1,127450.0,66.6906,67.2441,66.6824,66.988,127450.0
2016-03-16 15:30:00,81.09,81.33,80.85,81.03,293192.0,66.9797,67.178,66.7815,66.9302,293192.0
2016-03-17 09:30:00,80.97,81.85,80.29,81.77,109086.0,66.8806,67.6075,66.319,67.5414,109086.0
2016-03-17 10:00:00,81.84,82.13,81.63,81.84,106867.0,67.5992,67.8388,67.4258,67.5992,106867.0
2016-03-17 10:30:00,81.87,81.98,81.4,81.65,59498.0,67.624,67.7149,67.2358,67.4423,59498.0
2016-03-17 11:00:00,81.65,81.88,81.33,81.55,50847.0,67.4423,67.6323,67.178,67.3597,50847.0
2016-03-17 11:30:00,81.61,81.97,81.33,81.97,63817.0,67.4093,67.7066,67.178,67.7066,63817.0
2016-03-17 12:00:00,81.94,82.71,81.77,82.71,115259.0,67.6818,68.3179,67.5414,68.3179,115259.0
2016-03-17 12:30:00,82.65,82.74,82.27,82.37,73120.0,68.2683,68.3426,67.9544,68.037,73120.0
2016-03-17 13:00:00,82.4,82.5,82.16,82.2,62197.0,68.0618,68.1444,67.8636,67.8966,62197.0
2016-03-17 13:30:00,82.19,82.89,82.07,82.8,91865.0,67.8883,68.4665,67.7892,68.3922,91865.0
2016-03-17 14:00:00,82.85,82.96,82.56,82.7,98184.0,68.4335,68.5244,68.194,68.3096,98184.0
2016-03-17 14:30:00,82.71,82.75,82.51,82.64,71971.0,68.3179,68.3509,68.1527,68.26,71971.0
2016-03-17 15:00:00,82.63,82.95,82.62,82.86,97650.0,68.2518,68.5161,68.2435,68.4418,97650.0
2016-03-17 15:30:00,82.87,82.99,82.77,82.8,222140.0,68.45,68.5491,68.3674,68.3922,222140.0
2016-03-18 09:30:00,83.11,84.51,83.11,83.75,340590.0,68.6483,69.8046,68.6483,69.1769,340590.0
2016-03-18 10:00:00,83.89,84.36,83.84,83.89,86522.0,69.2925,69.6807,69.2512,69.2925,86522.0
2016-03-18 10:30:00,83.93,84.18,83.46,83.46,124373.0,69.3256,69.5321,68.9373,68.9373,124373.0
2016-03-18 11:00:00,83.52,83.83,83.49,83.6,65870.0,68.9869,69.243,68.9621,69.053,65870.0
2016-03-18 11:30:00,83.56,83.79,83.43,83.65,59809.0,69.0199,69.2099,68.9126,69.0943,59809.0
2016-03-18 12:00:00,83.73,83.77,83.4,83.63,54541.0,69.1604,69.1934,68.8878,69.0778,54541.0
2016-03-18 12:30:00,83.61,83.71,83.47,83.65,51124.0,69.0612,69.1438,68.9456,69.0943,51124.0
2016-03-18 13:00:00,83.64,83.85,83.43,83.66,63491.0,69.086,69.2595,68.9126,69.1025,63491.0
2016-03-18 13:30:00,83.65,83.98,83.51,83.92,56104.0,69.0943,69.3669,68.9786,69.3173,56104.0
2016-03-18 14:00:00,83.93,84.23,83.73,84.0,100076.0,69.3256,69.5734,69.1604,69.3834,100076.0
2016-03-18 14:30:00,84.06,84.38,84.0,84.32,105176.0,69.4329,69.6973,69.3834,69.6477,105176.0
2016-03-18 15:00:00,84.29,84.57,84.19,84.51,110442.0,69.6229,69.8542,69.5403,69.8046,110442.0
2016-03-18 15:30:00,84.5,84.54,83.82,84.03,471958.0,69.7964,69.8294,69.2347,69.4082,471958.0
2016-03-21 09:30:00,83.74,85.24,83.62,84.38,118726.0,69.1686,70.4076,69.0695,69.6973,118726.0
2016-03-21 10:00:00,84.38,84.47,83.53,83.88,93439.0,69.6973,69.7716,68.9952,69.2843,93439.0
2016-03-21 10:30:00,83.83,83.85,83.23,83.41,98469.0,69.243,69.2595,68.7474,68.896,98469.0
2016-03-21 11:00:00,83.41,84.01,83.37,83.9,58536.0,68.896,69.3916,68.863,69.3008,58536.0
2016-03-21 11:30:00,83.89,84.15,83.69,83.69,35998.0,69.2925,69.5073,69.1273,69.1273,35998.0
2016-03-21 12:00:00,83.7,83.97,83.65,83.9,28910.0,69.1356,69.3586,69.0943,69.3008,28910.0
2016-03-21 12:30:00,83.89,83.96,83.71,83.8,41259.0,69.2925,69.3503,69.1438,69.2182,41259.0
2016-03-21 13:00:00,83.8,84.09,83.69,84.09,34622.0,69.2182,69.4577,69.1273,69.4577,34622.0
2016-03-21 13:30:00,84.08,84.15,83.9,83.93,36547.0,69.4495,69.5073,69.3008,69.3256,36547.0
2016-03-21 14:00:00,83.93,84.07,83.87,84.02,38460.0,69.3256,69.4412,69.276,69.3999,38460.0
2016-03-21 14:30:00,84.01,84.13,83.86,83.95,36462.0,69.3916,69.4908,69.2677,69.3421,36462.0
2016-03-21 15:00:00,83.96,84.0,83.82,83.97,31701.0,69.3503,69.3834,69.2347,69.3586,31701.0
2016-03-21 15:30:00,83.97,84.16,83.85,84.09,117051.0,69.3586,69.5155,69.2595,69.4577,117051.0
2016-03-22 09:30:00,83.37,84.56,83.27,84.53,135246.0,68.863,69.8459,68.7804,69.8212,135246.0
2016-03-22 10:00:00,84.63,84.95,84.44,84.76,92870.0,69.9038,70.1681,69.7468,70.0111,92870.0
2016-03-22 10:30:00,84.77,84.92,84.56,84.89,55218.0,70.0194,70.1433,69.8459,70.1185,55218.0
2016-03-22 11:00:00,84.89,85.25,84.8,85.11,95908.0,70.1185,70.4159,70.0442,70.3002,95908.0
2016-03-22 11:30:00,85.13,85.16,84.55,84.65,165412.0,70.3168,70.3415,69.8377,69.9203,165412.0
2016-03-22 12:00:00,84.67,84.85,84.4,84.77,202410.0,69.9368,70.0855,69.7138,70.0194,202410.0
2016-03-22 12:30:00,84.83,85.06,84.74,85.06,59498.0,70.069,70.2589,69.9946,70.2589,59498.0
2016-03-22 13:00:00,85.05,85.1,84.95,84.98,37647.0,70.2507,70.292,70.1681,70.1929,37647.0
2016-03-22 13:30:00,84.97,84.97,84.62,84.72,55966.0,70.1846,70.1846,69.8955,69.9781,55966.0
2016-03-22 14:00:00,84.74,84.74,84.3,84.53,129120.0,69.9946,69.9946,69.6312,69.8212,129120.0
2016-03-22 14:30:00,84.51,84.65,84.42,84.44,64780.0,69.8046,69.9203,69.7303,69.7468,64780.0
2016-03-22 15:00:00,84.4,84.48,84.03,84.22,151135.0,69.7138,69.7799,69.4082,69.5651,151135.0
2016-03-22 15:30:00,84.22,84.36,84.14,84.31,177128.0,69.5651,69.6807,69.499,69.6394,177128.0
2016-03-23 09:30:00,84.37,84.54,83.28,83.51,91188.0,69.689,69.8294,68.7887,68.9786,91188.0
2016-03-23 10:00:00,83.5,83.8,82.97,83.56,76043.0,68.9704,69.2182,68.5326,69.0199,76043.0
2016-03-23 10:30:00,83.52,83.77,83.2,83.58,31376.0,68.9869,69.1934,68.7226,69.0365,31376.0
2016-03-23 11:00:00,83.53,83.79,83.35,83.59,47625.0,68.9952,69.2099,68.8465,69.0447,47625.0
2016-03-23 11:30:00,83.61,83.77,83.51,83.65,31920.0,69.0612,69.1934,68.9786,69.0943,31920.0
2016-03-23 12:00:00,83.66,83.87,83.64,83.73,59041.0,69.1025,69.276,69.086,69.1604,59041.0
2016-03-23 12:30:00,83.71,83.76,83.58,83.62,36204.0,69.1438,69.1851,69.0365,69.0695,36204.0
2016-03-23 13:00:00,83.62,83.66,83.54,83.57,23068.0,69.0695,69.1025,69.0034,69.0282,23068.0
2016-03-23 13:30:00,83.57,83.8,83.37,83.76,37258.0,69.0282,69.2182,68.863,69.1851,37258.0
2016-03-23 14:00:00,83.8,84.01,83.72,83.72,63403.0,69.2182,69.3916,69.1521,69.1521,63403.0
2016-03-23 14:30:00,83.75,83.79,83.32,83.36,62311.0,69.1769,69.2099,68.8217,68.8547,62311.0
2016-03-23 15:00:00,83.37,83.48,83.18,83.21,51112.0,68.863,68.9539,68.7061,68.7309,51112.0
2016-03-23 15:30:00,83.23,83.26,82.74,82.86,188482.0,68.7474,68.7722,68.3426,68.4418,188482.0
2016-03-24 09:30:00,82.19,82.69,81.4,82.29,57705.0,67.8883,68.3013,67.2358,67.9709,57705.0
2016-03-24 10:00:00,82.32,82.39,82.02,82.19,50219.0,67.9957,68.0535,67.7479,67.8883,50219.0
2016-03-24 10:30:00,82.13,82.79,82.13,82.6,38196.0,67.8388,68.3839,67.8388,68.227,38196.0
2016-03-24 11:00:00,82.53,82.82,82.4,82.63,13046.0,68.1692,68.4087,68.0618,68.2518,13046.0
2016-03-24 11:30:00,82.65,82.85,82.46,82.83,33136.0,68.2683,68.4335,68.1114,68.417,33136.0
2016-03-24 12:00:00,82.85,83.11,82.59,82.85,16453.0,68.4335,68.6483,68.2187,68.4335,16453.0
2016-03-24 12:30:00,82.81,83.15,82.71,83.1,27783.0,68.4005,68.6813,68.3179,68.64,27783.0
2016-03-24 13:00:00,83.08,83.39,83.02,83.33,20893.0,68.6235,68.8795,68.5739,68.83,20893.0
2016-03-24 13:30:00,83.3,83.35,83.18,83.32,23580.0,68.8052,68.8465,68.7061,68.8217,23580.0
2016-03-24 14:00:00,83.32,83.34,83.14,83.27,23464.0,68.8217,68.8382,68.673,68.7804,23464.0
2016-03-24 14:30:00,83.36,83.49,83.28,83.47,20757.0,68.8547,68.9621,68.7887,68.9456,20757.0
2016-03-24 15:00:00,83.49,83.76,83.43,83.64,30309.0,68.9621,69.1851,68.9126,69.086,30309.0
2016-03-24 15:30:00,83.63,83.92,83.62,83.89,80743.0,69.0778,69.3173,69.0695,69.2925,80743.0
2016-03-28 09:30:00,83.78,83.78,82.0,82.3,113047.0,69.2017,69.2017,67.7314,67.9792,113047.0
2016-03-28 10:00:00,82.31,82.46,81.83,81.87,132748.0,67.9875,68.1114,67.591,67.624,132748.0
2016-03-28 10:30:00,81.86,81.93,81.48,81.76,85148.0,67.6158,67.6736,67.3019,67.5332,85148.0
2016-03-28 11:00:00,81.8,82.03,81.31,81.36,84874.0,67.5662,67.7562,67.1615,67.2028,84874.0
2016-03-28 11:30:00,81.39,81.45,80.87,81.01,62302.0,67.2275,67.2771,66.798,66.9137,62302.0
2016-03-28 12:00:00,80.95,81.41,80.89,81.17,91722.0,66.8641,67.2441,66.8145,67.0458,91722.0
2016-03-28 12:30:00,81.16,81.43,81.16,81.41,62630.0,67.0376,67.2606,67.0376,67.2441,62630.0
2016-03-28 13:00:00,81.38,81.48,81.19,81.23,66329.0,67.2193,67.3019,67.0623,67.0954,66329.0
2016-03-28 13:30:00,81.23,81.37,81.02,81.14,81729.0,67.0954,67.211,66.9219,67.021,81729.0
2016-03-28 14:00:00,81.14,81.46,81.09,81.38,70638.0,67.021,67.2854,66.9797,67.2193,70638.0
2016-03-28 14:30:00,81.34,81.47,81.16,81.42,67760.0,67.1862,67.2936,67.0376,67.2523,67760.0
2016-03-28 15:00:00,81.44,81.74,81.37,81.73,95874.0,67.2688,67.5166,67.211,67.5084,95874.0
2016-03-28 15:30:00,81.72,81.81,81.49,81.72,168003.0,67.5001,67.5745,67.3101,67.5001,168003.0
2016-03-29 09:30:00,81.14,81.77,80.49,81.62,71994.0,67.021,67.5414,66.4842,67.4175,71994.0
2016-03-29 10:00:00,81.59,81.83,81.14,81.56,55792.0,67.3927,67.591,67.021,67.368,55792.0
2016-03-29 10:30:00,81.61,81.73,81.18,81.19,35706.0,67.4093,67.5084,67.0541,67.0623,35706.0
2016-03-29 11:00:00,81.19,81.28,80.9,81.14,36609.0,67.0623,67.1367,66.8228,67.021,36609.0
2016-03-29 11:30:00,81.21,81.79,81.07,81.38,63641.0,67.0789,67.5579,66.9632,67.2193,63641.0
2016-03-29 12:00:00,81.37,82.29,81.24,82.29,38061.0,67.211,67.9709,67.1036,67.9709,38061.0
2016-03-29 12:30:00,82.29,82.51,81.98,82.23,50559.0,67.9709,68.1527,67.7149,67.9214,50559.0
2016-03-29 13:00:00,82.23,82.47,82.08,82.45,22444.0,67.9214,68.1196,67.7975,68.1031,22444.0
2016-03-29 13:30:00,82.44,82.82,82.39,82.82,37582.0,68.0948,68.4087,68.0535,68.4087,37582.0
2016-03-29 14:00:00,82.79,83.02,82.75,82.98,36574.0,68.3839,68.5739,68.3509,68.5409,36574.0
2016-03-29 14:30:00,82.97,83.25,82.92,83.21,32765.0,68.5326,68.7639,68.4913,68.7309,32765.0
2016-03-29 15:00:00,83.16,83.33,82.94,83.18,49242.0,68.6896,68.83,68.5078,68.7061,49242.0
2016-03-29 15:30:00,83.22,83.25,82.76,82.81,138681.0,68.7391,68.7639,68.3592,68.4005,138681.0
2016-03-30 09:30:00,83.32,86.66,83.24,86.0,373675.0,68.8217,71.5805,68.7556,71.0354,373675.0
2016-03-30 10:00:00,85.97,86.05,85.34,85.76,161863.0,71.0106,71.0767,70.4902,70.8371,161863.0
2016-03-30 10:30:00,85.8,85.95,85.64,85.78,114955.0,70.8702,70.9941,70.738,70.8537,114955.0
2016-03-30 11:00:00,85.82,86.13,85.07,85.2,136305.0,70.8867,71.1427,70.2672,70.3746,136305.0
2016-03-30 11:30:00,85.16,85.43,85.1,85.36,85530.0,70.3415,70.5646,70.292,70.5067,85530.0
2016-03-30 12:00:00,85.38,85.51,85.0,85.06,47288.0,70.5233,70.6306,70.2094,70.2589,47288.0
2016-03-30 12:30:00,85.01,85.4,84.87,85.03,55495.0,70.2176,70.5398,70.102,70.2342,55495.0
2016-03-30 13:00:00,85.05,85.16,84.94,85.14,73719.0,70.2507,70.3415,70.1598,70.325,73719.0
2016-03-30 13:30:00,85.12,85.39,85.0,85.34,50612.0,70.3085,70.5315,70.2094,70.4902,50612.0
2016-03-30 14:00:00,85.29,85.65,85.29,85.62,58188.0,70.4489,70.7463,70.4489,70.7215,58188.0
2016-03-30 14:30:00,85.67,85.77,85.35,85.44,53635.0,70.7628,70.8454,70.4985,70.5728,53635.0
2016-03-30 15:00:00,85.41,85.46,85.17,85.22,89971.0,70.548,70.5893,70.3498,70.3911,89971.0
2016-03-30 15:30:00,85.22,85.25,84.69,84.75,176119.0,70.3911,70.4159,69.9533,70.0029,176119.0
2016-03-31 09:30:00,84.41,84.41,83.32,83.53,156251.0,69.722,69.722,68.8217,68.9952,156251.0
2016-03-31 10:00:00,83.5,83.68,83.22,83.26,184684.0,68.9704,69.1191,68.7391,68.7722,184684.0
2016-03-31 10:30:00,83.25,83.5,83.19,83.2,58153.0,68.7639,68.9704,68.7143,68.7226,58153.0
2016-03-31 11:00:00,83.23,83.75,83.2,83.51,70589.0,68.7474,69.1769,68.7226,68.9786,70589.0
2016-03-31 11:30:00,83.53,83.55,83.3,83.34,45683.0,68.9952,69.0117,68.8052,68.8382,45683.0
2016-03-31 12:00:00,83.34,83.38,83.27,83.31,28870.0,68.8382,68.8713,68.7804,68.8135,28870.0
2016-03-31 12:30:00,83.28,83.42,83.2,83.35,60365.0,68.7887,68.9043,68.7226,68.8465,60365.0
2016-03-31 13:00:00,83.37,83.62,83.36,83.56,57276.0,68.863,69.0695,68.8547,69.0199,57276.0
2016-03-31 13:30:00,83.56,83.65,83.45,83.59,43263.0,69.0199,69.0943,68.9291,69.0447,43263.0
2016-03-31 14:00:00,83.55,83.63,83.36,83.37,36472.0,69.0117,69.0778,68.8547,68.863,36472.0
2016-03-31 14:30:00,83.34,83.44,83.18,83.24,36180.0,68.8382,68.9208,68.7061,68.7556,36180.0
2016-03-31 15:00:00,83.23,83.33,83.15,83.27,60626.0,68.7474,68.83,68.6813,68.7804,60626.0
2016-03-31 15:30:00,83.3,83.49,83.19,83.23,250130.0,68.8052,68.9621,68.7143,68.7474,250130.0
2016-04-01 09:30:00,82.43,82.5,81.84,82.48,97560.0,68.0866,68.1444,67.5992,68.1279,97560.0
2016-04-01 10:00:00,82.52,83.06,82.26,82.65,135653.0,68.1609,68.607,67.9462,68.2683,135653.0
2016-04-01 10:30:00,82.56,82.92,82.42,82.68,65519.0,68.194,68.4913,68.0783,68.2931,65519.0
2016-04-01 11:00:00,82.68,82.95,82.64,82.82,47682.0,68.2931,68.5161,68.26,68.4087,47682.0
2016-04-01 11:30:00,82.76,83.09,82.43,82.74,67282.0,68.3592,68.6317,68.0866,68.3426,67282.0
2016-04-01 12:00:00,82.84,82.92,82.5,82.69,42295.0,68.4252,68.4913,68.1444,68.3013,42295.0
2016-04-01 12:30:00,82.73,82.81,82.6,82.74,37802.0,68.3344,68.4005,68.227,68.3426,37802.0
2016-04-01 13:00:00,82.7,82.77,82.6,82.68,40421.0,68.3096,68.3674,68.227,68.2931,40421.0
2016-04-01 13:30:00,82.68,82.69,82.44,82.49,28483.0,68.2931,68.3013,68.0948,68.1361,28483.0
2016-04-01 14:00:00,82.56,82.82,82.56,82.64,55030.0,68.194,68.4087,68.194,68.26,55030.0
2016-04-01 14:30:00,82.66,82.76,82.59,82.66,47185.0,68.2766,68.3592,68.2187,68.2766,47185.0
2016-04-01 15:00:00,82.68,83.03,82.66,82.89,77260.0,68.2931,68.5822,68.2766,68.4665,77260.0
2016-04-01 15:30:00,82.88,83.45,82.85,82.98,301923.0,68.4583,68.9291,68.4335,68.5409,301923.0
2016-04-04 09:30:00,83.13,83.71,82.91,83.71,43940.0,68.6648,69.1438,68.4831,69.1438,43940.0
2016-04-04 10:00:00,83.68,84.09,83.56,83.74,63707.0,69.1191,69.4577,69.0199,69.1686,63707.0
2016-04-04 10:30:00,83.72,84.02,83.51,83.66,54483.0,69.1521,69.3999,68.9786,69.1025,54483.0
2016-04-04 11:00:00,83.65,83.72,83.49,83.68,36698.0,69.0943,69.1521,68.9621,69.1191,36698.0
2016-04-04 11:30:00,83.67,83.76,83.52,83.65,59604.0,69.1108,69.1851,68.9869,69.0943,59604.0
2016-04-04 12:00:00,83.66,83.94,83.66,83.83,41194.0,69.1025,69.3338,69.1025,69.243,41194.0
2016-04-04 12:30:00,83.81,83.86,83.48,83.72,45503.0,69.2264,69.2677,68.9539,69.1521,45503.0
2016-04-04 13:00:00,83.7,83.74,83.52,83.55,28183.0,69.1356,69.1686,68.9869,69.0117,28183.0
2016-04-04 13:30:00,83.54,83.55,83.41,83.45,24397.0,69.0034,69.0117,68.896,68.9291,24397.0
2016-04-04 14:00:00,83.43,83.44,83.06,83.06,57398.0,68.9126,68.9208,68.607,68.607,57398.0
2016-04-04 14:30:00,83.06,83.14,82.66,82.87,73103.0,68.607,68.673,68.2766,68.45,73103.0
2016-04-04 15:00:00,82.87,82.87,82.48,82.52,52392.0,68.45,68.45,68.1279,68.1609,52392.0
2016-04-04 15:30:00,82.51,82.72,82.42,82.46,113286.0,68.1527,68.3261,68.0783,68.1114,113286.0
2016-04-05 09:30:00,81.75,82.11,81.51,81.7,40885.0,67.5249,67.8223,67.3267,67.4836,40885.0
2016-04-05 10:00:00,81.79,81.92,81.59,81.72,75093.0,67.5579,67.6653,67.3927,67.5001,75093.0
2016-04-05 10:30:00,81.66,81.78,80.82,80.98,97375.0,67.4506,67.5497,66.7567,66.8889,97375.0
2016-04-05 11:00:00,80.98,81.57,80.93,81.48,68632.0,66.8889,67.3762,66.8476,67.3019,68632.0
2016-04-05 11:30:00,81.46,81.46,81.14,81.18,56149.0,67.2854,67.2854,67.021,67.0541,56149.0
2016-04-05 12:00:00,81.18,81.25,80.86,80.94,37082.0,67.0541,67.1119,66.7898,66.8558,37082.0
2016-04-05 12:30:00,80.96,81.12,80.86,80.97,56746.0,66.8724,67.0045,66.7898,66.8806,56746.0
2016-04-05 13:00:00,81.0,81.02,80.88,81.0,31245.0,66.9054,66.9219,66.8063,66.9054,31245.0
2016-04-05 13:30:00,81.0,81.05,80.92,81.05,53709.0,66.9054,66.9467,66.8393,66.9467,53709.0
2016-04-05 14:00:00,81.06,81.35,80.98,81.33,88563.0,66.955,67.1945,66.8889,67.178,88563.0
2016-04-05 14:30:00,81.32,81.36,81.14,81.25,59615.0,67.1697,67.2028,67.021,67.1119,59615.0
2016-04-05 15:00:00,81.26,81.3,81.13,81.19,76142.0,67.1202,67.1532,67.0128,67.0623,76142.0
2016-04-05 15:30:00,81.2,81.23,81.03,81.19,135899.0,67.0706,67.0954,66.9302,67.0623,135899.0
2016-04-06 09:30:00,80.94,81.15,80.06,80.27,39781.0,66.8558,67.0293,66.129,66.3024,39781.0
2016-04-06 10:00:00,80.23,80.57,79.52,79.88,80876.0,66.2694,66.5502,65.6829,65.9803,80876.0
2016-04-06 10:30:00,79.88,80.3,79.53,80.3,116044.0,65.9803,66.3272,65.6912,66.3272,116044.0
2016-04-06 11:00:00,80.27,81.02,80.07,80.92,55273.0,66.3024,66.9219,66.1372,66.8393,55273.0
2016-04-06 11:30:00,80.96,81.26,80.75,81.17,46928.0,66.8724,67.1202,66.6989,67.0458,46928.0
2016-04-06 12:00:00,81.21,81.42,81.21,81.29,31443.0,67.0789,67.2523,67.0789,67.1449,31443.0
2016-04-06 12:30:00,81.27,81.45,81.27,81.39,19951.0,67.1284,67.2771,67.1284,67.2275,19951.0
2016-04-06 13:00:00,81.4,81.49,81.24,81.27,44734.0,67.2358,67.3101,67.1036,67.1284,44734.0
2016-04-06 13:30:00,81.26,81.28,80.99,81.03,65328.0,67.1202,67.1367,66.8971,66.9302,65328.0
2016-04-06 14:00:00,81.03,81.03,80.49,80.54,69873.0,66.9302,66.9302,66.4842,66.5255,69873.0
2016-04-06 14:30:00,80.53,80.92,80.46,80.85,40553.0,66.5172,66.8393,66.4594,66.7815,40553.0
2016-04-06 15:00:00,80.84,81.18,80.82,81.17,110711.0,66.7732,67.0541,66.7567,67.0458,110711.0
2016-04-06 15:30:00,81.16,81.28,81.05,81.15,93196.0,67.0376,67.1367,66.9467,67.0293,93196.0
2016-04-07 09:30:00,80.69,80.93,79.75,80.39,66496.0,66.6493,66.8476,65.8729,66.4016,66496.0
2016-04-07 10:00:00,80.32,80.95,80.11,80.58,79260.0,66.3437,66.8641,66.1703,66.5585,79260.0
2016-04-07 10:30:00,80.6,81.49,80.54,81.2,179726.0,66.575,67.3101,66.5255,67.0706,179726.0
2016-04-07 11:00:00,81.2,81.87,81.11,81.54,125858.0,67.0706,67.624,66.9963,67.3514,125858.0
2016-04-07 11:30:00,81.53,81.65,81.35,81.41,115158.0,67.3432,67.4423,67.1945,67.2441,115158.0
2016-04-07 12:00:00,81.42,81.46,80.9,80.97,63054.0,67.2523,67.2854,66.8228,66.8806,63054.0
2016-04-07 12:30:00,80.97,81.02,80.81,80.89,48745.0,66.8806,66.9219,66.7485,66.8145,48745.0
2016-04-07 13:00:00,80.86,80.89,80.7,80.89,32984.0,66.7898,66.8145,66.6576,66.8145,32984.0
2016-04-07 13:30:00,80.86,80.93,80.59,80.65,57571.0,66.7898,66.8476,66.5668,66.6163,57571.0
2016-04-07 14:00:00,80.6,80.65,80.31,80.61,59202.0,66.575,66.6163,66.3355,66.5833,59202.0
2016-04-07 14:30:00,80.64,80.66,80.16,80.21,51211.0,66.608,66.6246,66.2116,66.2529,51211.0
2016-04-07 15:00:00,80.17,80.55,80.13,80.49,74747.0,66.2198,66.5337,66.1868,66.4842,74747.0
2016-04-07 15:30:00,80.51,80.64,80.03,80.13,237055.0,66.5007,66.608,66.1042,66.1868,237055.0
2016-04-08 09:30:00,80.65,82.09,80.65,81.93,229746.0,66.6163,67.8057,66.6163,67.6736,229746.0
2016-04-08 10:00:00,81.93,82.57,81.53,82.24,272494.0,67.6736,68.2022,67.3432,67.9296,272494.0
2016-04-08 10:30:00,82.2,82.25,81.64,81.83,164010.0,67.8966,67.9379,67.434,67.591,164010.0
2016-04-08 11:00:00,81.88,82.31,81.83,82.21,96450.0,67.6323,67.9875,67.591,67.9049,96450.0
2016-04-08 11:30:00,82.21,82.32,81.9,82.32,71839.0,67.9049,67.9957,67.6488,67.9957,71839.0
2016-04-08 12:00:00,82.3,82.37,82.01,82.07,57488.0,67.9792,68.037,67.7397,67.7892,57488.0
2016-04-08 12:30:00,82.06,82.09,81.84,81.91,39650.0,67.781,67.8057,67.5992,67.6571,39650.0
2016-04-08 13:00:00,81.94,81.94,81.61,81.67,98243.0,67.6818,67.6818,67.4093,67.4588,98243.0
2016-04-08 13:30:00,81.67,81.89,81.6,81.71,68856.0,67.4588,67.6405,67.401,67.4919,68856.0
2016-04-08 14:00:00,81.74,81.91,81.64,81.68,87572.0,67.5166,67.6571,67.434,67.4671,87572.0
2016-04-08 14:30:00,81.68,81.68,80.97,81.12,46151.0,67.4671,67.4671,66.8806,67.0045,46151.0
2016-04-08 15:00:00,81.08,81.22,80.8,81.22,90148.0,66.9715,67.0871,66.7402,67.0871,90148.0
2016-04-08 15:30:00,81.16,81.55,81.13,81.47,221781.0,67.0376,67.3597,67.0128,67.2936,221781.0
2016-04-11 09:30:00,79.12,81.19,79.0,79.93,627009.0,65.3525,67.0623,65.2534,66.0216,627009.0
2016-04-11 10:00:00,79.95,81.02,79.9,80.52,279757.0,66.0381,66.9219,65.9968,66.5089,279757.0
2016-04-11 10:30:00,80.55,80.66,79.49,79.54,278313.0,66.5337,66.6246,65.6582,65.6995,278313.0
2016-04-11 11:00:00,79.56,79.57,78.34,78.55,276244.0,65.716,65.7242,64.7083,64.8817,276244.0
2016-04-11 11:30:00,78.52,79.23,78.15,79.16,104170.0,64.8569,65.4434,64.5513,65.3856,104170.0
2016-04-11 12:00:00,79.14,79.94,78.98,79.85,94124.0,65.3691,66.0299,65.2369,65.9555,94124.0
2016-04-11 12:30:00,79.79,80.08,79.7,79.92,245783.0,65.906,66.1455,65.8316,66.0133,245783.0
2016-04-11 13:00:00,79.96,80.08,79.55,79.59,182138.0,66.0464,66.1455,65.7077,65.7408,182138.0
2016-04-11 13:30:00,79.47,79.62,79.22,79.38,73413.0,65.6416,65.7655,65.4351,65.5673,73413.0
2016-04-11 14:00:00,79.33,79.97,79.32,79.7,90134.0,65.526,66.0546,65.5177,65.8316,90134.0
2016-04-11 14:30:00,79.74,80.01,79.68,80.0,58005.0,65.8647,66.0877,65.8151,66.0794,58005.0
2016-04-11 15:00:00,79.98,79.99,79.14,79.14,143444.0,66.0629,66.0712,65.3691,65.3691,143444.0
2016-04-11 15:30:00,79.15,79.31,79.04,79.28,237133.0,65.3773,65.5095,65.2865,65.4847,237133.0
2016-04-12 09:30:00,79.44,79.69,78.82,79.19,182710.0,65.6169,65.8234,65.1047,65.4104,182710.0
2016-04-12 10:00:00,79.19,79.19,78.22,78.41,254474.0,65.4104,65.4104,64.6091,64.7661,254474.0
2016-04-12 10:30:00,78.39,79.31,78.36,79.29,170990.0,64.7496,65.5095,64.7248,65.493,170990.0
2016-04-12 11:00:00,79.29,79.34,78.93,78.93,199248.0,65.493,65.5343,65.1956,65.1956,199248.0
2016-04-12 11:30:00,78.94,79.01,78.51,78.63,163469.0,65.2039,65.2617,64.8487,64.9478,163469.0
2016-04-12 12:00:00,78.63,78.92,78.45,78.86,88788.0,64.9478,65.1873,64.7991,65.1378,88788.0
2016-04-12 12:30:00,78.9,79.03,78.81,78.96,97895.0,65.1708,65.2782,65.0965,65.2204,97895.0
2016-04-12 13:00:00,78.98,79.01,78.68,78.87,131517.0,65.2369,65.2617,64.9891,65.146,131517.0
2016-04-12 13:30:00,78.88,79.03,78.71,79.01,97836.0,65.1543,65.2782,65.0139,65.2617,97836.0
2016-04-12 14:00:00,79.02,79.28,78.94,79.01,122803.0,65.2699,65.4847,65.2039,65.2617,122803.0
2016-04-12 14:30:00,79.01,79.27,78.98,79.25,95303.0,65.2617,65.4764,65.2369,65.4599,95303.0
2016-04-12 15:00:00,79.27,79.56,79.15,79.26,172460.0,65.4764,65.716,65.3773,65.4682,172460.0
2016-04-12 15:30:00,79.26,79.33,78.53,78.73,517755.0,65.4682,65.526,64.8652,65.0304,517755.0
2016-04-13 09:30:00,79.44,80.89,79.31,80.86,514481.0,65.6169,66.8145,65.5095,66.7898,514481.0
2016-04-13 10:00:00,80.88,81.76,80.85,81.32,631474.0,66.8063,67.5332,66.7815,67.1697,631474.0
2016-04-13 10:30:00,81.36,81.52,81.11,81.2,298464.0,67.2028,67.3349,66.9963,67.0706,298464.0
2016-04-13 11:00:00,81.16,81.52,81.08,81.42,351068.0,67.0376,67.3349,66.9715,67.2523,351068.0
2016-04-13 11:30:00,81.42,81.43,81.21,81.25,258785.0,67.2523,67.2606,67.0789,67.1119,258785.0
2016-04-13 12:00:00,81.26,81.69,81.23,81.69,263176.0,67.1202,67.4753,67.0954,67.4753,263176.0
2016-04-13 12:30:00,81.67,81.72,81.27,81.36,332091.0,67.4588,67.5001,67.1284,67.2028,332091.0
2016-04-13 13:00:00,81.36,81.55,81.27,81.44,222402.0,67.2028,67.3597,67.1284,67.2688,222402.0
2016-04-13 13:30:00,81.44,81.55,81.35,81.48,157695.0,67.2688,67.3597,67.1945,67.3019,157695.0
2016-04-13 14:00:00,81.48,81.48,81.26,81.38,121905.0,67.3019,67.3019,67.1202,67.2193,121905.0
2016-04-13 14:30:00,81.37,81.4,81.23,81.25,120246.0,67.211,67.2358,67.0954,67.1119,120246.0
2016-04-13 15:00:00,81.25,81.36,81.23,81.28,148757.0,67.1119,67.2028,67.0954,67.1367,148757.0
2016-04-13 15:30:00,81.29,81.36,81.12,81.15,378252.0,67.1449,67.2028,67.0045,67.0293,378252.0
2016-04-14 09:30:00,81.49,81.85,81.25,81.26,106373.0,67.3101,67.6075,67.1119,67.1202,106373.0
2016-04-14 10:00:00,81.31,81.97,81.2,81.91,128214.0,67.1615,67.7066,67.0706,67.6571,128214.0
2016-04-14 10:30:00,81.89,81.99,81.7,81.97,190971.0,67.6405,67.7231,67.4836,67.7066,190971.0
2016-04-14 11:00:00,81.97,82.05,81.8,81.97,98234.0,67.7066,67.7727,67.5662,67.7066,98234.0
2016-04-14 11:30:00,81.98,82.41,81.96,82.25,126215.0,67.7149,68.0701,67.6984,67.9379,126215.0
2016-04-14 12:00:00,82.23,82.23,82.06,82.14,97913.0,67.9214,67.9214,67.781,67.847,97913.0
2016-04-14 12:30:00,82.13,82.27,82.04,82.16,65771.0,67.8388,67.9544,67.7644,67.8636,65771.0
2016-04-14 13:00:00,82.16,82.2,82.08,82.14,63405.0,67.8636,67.8966,67.7975,67.847,63405.0
2016-04-14 13:30:00,82.13,82.34,82.11,82.21,124501.0,67.8388,68.0122,67.8223,67.9049,124501.0
2016-04-14 14:00:00,82.21,82.43,82.19,82.4,150077.0,67.9049,68.0866,67.8883,68.0618,150077.0
2016-04-14 14:30:00,82.36,82.38,82.19,82.23,81978.0,68.0288,68.0453,67.8883,67.9214,81978.0
2016-04-14 15:00:00,82.24,82.26,82.15,82.18,108772.0,67.9296,67.9462,67.8553,67.8801,108772.0
2016-04-14 15:30:00,82.18,82.23,82.08,82.15,251794.0,67.8801,67.9214,67.7975,67.8553,251794.0
2016-04-15 09:30:00,82.32,82.6,82.14,82.28,236609.0,67.9957,68.227,67.847,67.9627,236609.0
2016-04-15 10:00:00,82.22,82.35,81.38,81.76,103268.0,67.9131,68.0205,67.2193,67.5332,103268.0
2016-04-15 10:30:00,81.73,81.94,81.57,81.64,77433.0,67.5084,67.6818,67.3762,67.434,77433.0
2016-04-15 11:00:00,81.64,81.88,81.64,81.84,72800.0,67.434,67.6323,67.434,67.5992,72800.0
2016-04-15 11:30:00,81.83,81.94,81.7,81.86,70456.0,67.591,67.6818,67.4836,67.6158,70456.0
2016-04-15 12:00:00,81.83,81.94,81.74,81.9,68963.0,67.591,67.6818,67.5166,67.6488,68963.0
2016-04-15 12:30:00,81.89,81.93,81.66,81.79,96590.0,67.6405,67.6736,67.4506,67.5579,96590.0
2016-04-15 13:00:00,81.79,81.87,81.69,81.69,60955.0,67.5579,67.624,67.4753,67.4753,60955.0
2016-04-15 13:30:00,81.7,81.81,81.67,81.77,52543.0,67.4836,67.5745,67.4588,67.5414,52543.0
2016-04-15 14:00:00,81.76,81.85,81.74,81.8,67010.0,67.5332,67.6075,67.5166,67.5662,67010.0
2016-04-15 14:30:00,81.78,81.84,81.74,81.84,68538.0,67.5497,67.5992,67.5166,67.5992,68538.0
2016-04-15 15:00:00,81.84,81.95,81.8,81.91,65071.0,67.5992,67.6901,67.5662,67.6571,65071.0
2016-04-15 15:30:00,81.91,81.91,81.49,81.63,136253.0,67.6571,67.6571,67.3101,67.4258,136253.0
2016-04-18 09:30:00,81.6,81.66,80.7,81.32,163053.0,67.401,67.4506,66.6576,67.1697,163053.0
2016-04-18 10:00:00,81.32,82.02,81.26,81.83,156582.0,67.1697,67.7479,67.1202,67.591,156582.0
2016-04-18 10:30:00,81.86,81.92,81.55,81.64,73194.0,67.6158,67.6653,67.3597,67.434,73194.0
2016-04-18 11:00:00,81.63,81.93,81.53,81.89,64386.0,67.4258,67.6736,67.3432,67.6405,64386.0
2016-04-18 11:30:00,81.91,82.07,81.73,82.07,98168.0,67.6571,67.7892,67.5084,67.7892,98168.0
2016-04-18 12:00:00,82.04,82.22,81.8,82.05,98857.0,67.7644,67.9131,67.5662,67.7727,98857.0
2016-04-18 12:30:00,82.01,82.22,81.95,82.16,90281.0,67.7397,67.9131,67.6901,67.8636,90281.0
2016-04-18 13:00:00,82.16,82.19,81.7,81.78,77058.0,67.8636,67.8883,67.4836,67.5497,77058.0
2016-04-18 13:30:00,81.78,81.85,81.42,81.56,54637.0,67.5497,67.6075,67.2523,67.368,54637.0
2016-04-18 14:00:00,81.58,81.8,81.43,81.7,75851.0,67.3845,67.5662,67.2606,67.4836,75851.0
2016-04-18 14:30:00,81.73,81.88,81.7,81.73,121993.0,67.5084,67.6323,67.4836,67.5084,121993.0
2016-04-18 15:00:00,81.73,81.87,81.69,81.73,129612.0,67.5084,67.624,67.4753,67.5084,129612.0
2016-04-18 15:30:00,81.74,81.77,81.53,81.55,272819.0,67.5166,67.5414,67.3432,67.3597,272819.0
2016-04-19 09:30:00,82.43,83.39,82.31,83.13,371505.0,68.0866,68.8795,67.9875,68.6648,371505.0
2016-04-19 10:00:00,83.13,83.22,82.58,82.77,143271.0,68.6648,68.7391,68.2105,68.3674,143271.0
2016-04-19 10:30:00,82.81,82.87,82.39,82.52,92514.0,68.4005,68.45,68.0535,68.1609,92514.0
2016-04-19 11:00:00,82.52,82.66,82.14,82.32,111933.0,68.1609,68.2766,67.847,67.9957,111933.0
2016-04-19 11:30:00,82.33,82.56,82.21,82.38,70693.0,68.004,68.194,67.9049,68.0453,70693.0
2016-04-19 12:00:00,82.39,82.5,82.23,82.42,25855.0,68.0535,68.1444,67.9214,68.0783,25855.0
2016-04-19 12:30:00,82.41,82.43,82.18,82.28,39295.0,68.0701,68.0866,67.8801,67.9627,39295.0
2016-04-19 13:00:00,82.27,82.42,82.27,82.38,52598.0,67.9544,68.0783,67.9544,68.0453,52598.0
2016-04-19 13:30:00,82.36,82.48,82.3,82.33,90325.0,68.0288,68.1279,67.9792,68.004,90325.0
2016-04-19 14:00:00,82.38,82.43,82.29,82.4,118178.0,68.0453,68.0866,67.9709,68.0618,118178.0
2016-04-19 14:30:00,82.38,82.87,82.34,82.8,93212.0,68.0453,68.45,68.0122,68.3922,93212.0
2016-04-19 15:00:00,82.8,82.81,82.55,82.59,117723.0,68.3922,68.4005,68.1857,68.2187,117723.0
2016-04-19 15:30:00,82.59,82.79,82.57,82.76,438627.0,68.2187,68.3839,68.2022,68.3592,438627.0
2016-04-20 09:30:00,82.96,83.0,82.13,82.41,73937.0,68.5244,68.5574,67.8388,68.0701,73937.0
2016-04-20 10:00:00,82.41,82.5,82.31,82.33,81227.0,68.0701,68.1444,67.9875,68.004,81227.0
2016-04-20 10:30:00,82.39,82.67,82.26,82.39,119041.0,68.0535,68.2848,67.9462,68.0535,119041.0
2016-04-20 11:00:00,82.41,82.95,82.34,82.91,85793.0,68.0701,68.5161,68.0122,68.4831,85793.0
2016-04-20 11:30:00,82.9,82.98,82.82,82.84,43456.0,68.4748,68.5409,68.4087,68.4252,43456.0
2016-04-20 12:00:00,82.84,82.87,82.57,82.64,34372.0,68.4252,68.45,68.2022,68.26,34372.0
2016-04-20 12:30:00,82.64,83.03,82.63,82.85,27200.0,68.26,68.5822,68.2518,68.4335,27200.0
2016-04-20 13:00:00,82.86,82.95,82.82,82.86,187205.0,68.4418,68.5161,68.4087,68.4418,187205.0
2016-04-20 13:30:00,82.86,83.54,82.84,83.43,83172.0,68.4418,69.0034,68.4252,68.9126,83172.0
2016-04-20 14:00:00,83.44,83.49,83.17,83.28,91073.0,68.9208,68.9621,68.6978,68.7887,91073.0
2016-04-20 14:30:00,83.28,83.53,83.2,83.42,176561.0,68.7887,68.9952,68.7226,68.9043,176561.0
2016-04-20 15:00:00,83.42,83.46,83.21,83.42,140151.0,68.9043,68.9373,68.7309,68.9043,140151.0
2016-04-20 15:30:00,83.43,83.43,83.13,83.16,216329.0,68.9126,68.9126,68.6648,68.6896,216329.0
2016-04-21 09:30:00,83.27,84.0,82.76,83.27,177261.0,68.7804,69.3834,68.3592,68.7804,177261.0
2016-04-21 10:00:00,83.24,83.7,83.01,83.49,156808.0,68.7556,69.1356,68.5657,68.9621,156808.0
2016-04-21 10:30:00,83.5,83.52,82.99,83.05,119932.0,68.9704,68.9869,68.5491,68.5987,119932.0
2016-04-21 11:00:00,83.07,83.23,83.01,83.09,124780.0,68.6152,68.7474,68.5657,68.6317,124780.0
2016-04-21 11:30:00,83.06,83.14,82.96,83.02,125974.0,68.607,68.673,68.5244,68.5739,125974.0
2016-04-21 12:00:00,83.02,83.05,82.67,83.01,47159.0,68.5739,68.5987,68.2848,68.5657,47159.0
2016-04-21 12:30:00,82.99,83.15,82.97,83.08,149890.0,68.5491,68.6813,68.5326,68.6235,149890.0
2016-04-21 13:00:00,83.08,83.11,82.97,83.0,107912.0,68.6235,68.6483,68.5326,68.5574,107912.0
2016-04-21 13:30:00,83.02,83.08,82.84,82.85,84745.0,68.5739,68.6235,68.4252,68.4335,84745.0
2016-04-21 14:00:00,82.85,82.98,82.8,82.95,128565.0,68.4335,68.5409,68.3922,68.5161,128565.0
2016-04-21 14:30:00,82.95,82.96,82.67,82.88,111475.0,68.5161,68.5244,68.2848,68.4583,111475.0
2016-04-21 15:00:00,82.87,82.93,82.63,82.65,96702.0,68.45,68.4996,68.2518,68.2683,96702.0
2016-04-21 15:30:00,82.64,82.76,82.57,82.6,296051.0,68.26,68.3592,68.2022,68.227,296051.0
2016-04-22 09:30:00,89.31,90.91,88.33,89.41,1695777.0,73.7694,75.091,72.9599,73.852,1695777.0
2016-04-22 10:00:00,89.45,90.01,89.27,89.49,654662.0,73.885,74.3476,73.7364,73.9181,654662.0
2016-04-22 10:30:00,89.52,89.99,89.21,89.38,382130.0,73.9429,74.3311,73.6868,73.8272,382130.0
2016-04-22 11:00:00,89.43,89.8,89.33,89.64,302075.0,73.8685,74.1741,73.7859,74.042,302075.0
2016-04-22 11:30:00,89.63,90.45,89.6,90.42,361601.0,74.0337,74.711,74.0089,74.6863,361601.0
2016-04-22 12:00:00,90.44,91.23,90.08,91.06,263088.0,74.7028,75.3553,74.4054,75.2149,263088.0
2016-04-22 12:30:00,91.1,91.37,90.94,91.17,202417.0,75.2479,75.471,75.1158,75.3058,202417.0
2016-04-22 13:00:00,91.18,91.43,90.7,90.93,179720.0,75.314,75.5205,74.9175,75.1075,179720.0
2016-04-22 13:30:00,90.94,91.27,90.63,90.65,206846.0,75.1158,75.3884,74.8597,74.8762,206846.0
2016-04-22 14:00:00,90.67,91.06,90.18,91.01,204302.0,74.8928,75.2149,74.488,75.1736,204302.0
2016-04-22 14:30:00,91.01,91.04,90.67,90.79,125539.0,75.1736,75.1984,74.8928,74.9919,125539.0
2016-04-22 15:00:00,90.79,91.09,90.73,90.96,196980.0,74.9919,75.2397,74.9423,75.1323,196980.0
2016-04-22 15:30:00,90.96,91.36,90.94,91.35,717011.0,75.1323,75.4627,75.1158,75.4544,717011.0
2016-04-25 09:30:00,91.25,91.25,90.13,90.33,291189.0,75.3718,75.3718,74.4467,74.6119,291189.0
2016-04-25 10:00:00,90.34,90.51,89.84,90.16,270209.0,74.6202,74.7606,74.2072,74.4715,270209.0
2016-04-25 10:30:00,90.17,90.17,89.56,90.12,228025.0,74.4798,74.4798,73.9759,74.4385,228025.0
2016-04-25 11:00:00,90.11,90.46,90.0,90.05,131151.0,74.4302,74.7193,74.3393,74.3806,131151.0
2016-04-25 11:30:00,90.04,90.06,89.45,89.56,124064.0,74.3724,74.3889,73.885,73.9759,124064.0
2016-04-25 12:00:00,89.58,90.11,89.46,90.11,95774.0,73.9924,74.4302,73.8933,74.4302,95774.0
2016-04-25 12:30:00,90.11,90.49,89.87,90.49,88227.0,74.4302,74.7441,74.232,74.7441,88227.0
2016-04-25 13:00:00,90.49,90.9,90.39,90.86,105817.0,74.7441,75.0827,74.6615,75.0497,105817.0
2016-04-25 13:30:00,90.86,91.0,90.75,90.79,88651.0,75.0497,75.1653,74.9588,74.9919,88651.0
2016-04-25 14:00:00,90.78,90.97,90.73,90.92,95893.0,74.9836,75.1406,74.9423,75.0993,95893.0
2016-04-25 14:30:00,90.93,91.04,90.81,90.93,115344.0,75.1075,75.1984,75.0084,75.1075,115344.0
2016-04-25 15:00:00,90.93,90.94,90.66,90.76,171823.0,75.1075,75.1158,74.8845,74.9671,171823.0
2016-04-25 15:30:00,90.75,91.37,90.72,91.37,406623.0,74.9588,75.471,74.9341,75.471,406623.0
2016-04-26 09:30:00,91.16,92.74,90.91,92.7,238861.0,75.2975,76.6026,75.091,76.5695,238861.0
2016-04-26 10:00:00,92.67,92.91,92.51,92.8,170966.0,76.5447,76.743,76.4126,76.6521,170966.0
2016-04-26 10:30:00,92.81,93.51,92.75,93.21,243799.0,76.6604,77.2386,76.6108,76.9908,243799.0
2016-04-26 11:00:00,93.21,93.71,93.11,93.55,208904.0,76.9908,77.4038,76.9082,77.2716,208904.0
2016-04-26 11:30:00,93.55,93.77,93.42,93.55,116630.0,77.2716,77.4533,77.1642,77.2716,116630.0
2016-04-26 12:00:00,93.55,93.88,93.5,93.77,150914.0,77.2716,77.5442,77.2303,77.4533,150914.0
2016-04-26 12:30:00,93.77,93.91,93.41,93.54,178470.0,77.4533,77.569,77.156,77.2634,178470.0
2016-04-26 13:00:00,93.53,93.59,93.03,93.33,137039.0,77.2551,77.3047,76.8421,77.0899,137039.0
2016-04-26 13:30:00,93.3,93.34,92.91,93.02,86082.0,77.0651,77.0982,76.743,76.8338,86082.0
2016-04-26 14:00:00,93.05,93.22,92.96,93.11,106976.0,76.8586,76.999,76.7843,76.9082,106976.0
2016-04-26 14:30:00,93.11,93.3,93.05,93.2,100544.0,76.9082,77.0651,76.8586,76.9825,100544.0
2016-04-26 15:00:00,93.18,93.21,92.94,92.97,134695.0,76.966,76.9908,76.7678,76.7925,134695.0
2016-04-26 15:30:00,92.97,93.12,92.89,93.07,303903.0,76.7925,76.9164,76.7265,76.8751,303903.0
2016-04-27 09:30:00,92.99,94.1,92.89,93.67,227935.0,76.8091,77.7259,76.7265,77.3707,227935.0
2016-04-27 10:00:00,93.68,93.78,92.84,92.9,127417.0,77.379,77.4616,76.6852,76.7347,127417.0
2016-04-27 10:30:00,92.89,92.97,92.26,92.29,70027.0,76.7265,76.7925,76.2061,76.2309,70027.0
2016-04-27 11:00:00,92.33,92.88,92.2,92.88,76288.0,76.2639,76.7182,76.1565,76.7182,76288.0
2016-04-27 11:30:00,92.91,93.2,92.83,93.18,54410.0,76.743,76.9825,76.6769,76.966,54410.0
2016-04-27 12:00:00,93.22,93.24,92.82,93.13,75879.0,76.999,77.0156,76.6686,76.9247,75879.0
2016-04-27 12:30:00,93.13,93.31,92.91,93.02,78083.0,76.9247,77.0734,76.743,76.8338,78083.0
2016-04-27 13:00:00,93.05,93.17,92.95,93.01,52564.0,76.8586,76.9577,76.776,76.8256,52564.0
2016-04-27 13:30:00,93.02,93.15,92.88,92.88,70704.0,76.8338,76.9412,76.7182,76.7182,70704.0
2016-04-27 14:00:00,92.84,93.39,92.66,93.12,113446.0,76.6852,77.1395,76.5365,76.9164,113446.0
2016-04-27 14:30:00,93.09,93.15,92.96,93.02,101950.0,76.8917,76.9412,76.7843,76.8338,101950.0
2016-04-27 15:00:00,93.01,93.27,92.97,93.26,156651.0,76.8256,77.0403,76.7925,77.0321,156651.0
2016-04-27 15:30:00,93.28,93.44,93.21,93.24,233793.0,77.0486,77.1808,76.9908,77.0156,233793.0
2016-04-28 09:30:00,92.78,93.25,92.33,92.72,81904.0,76.6356,77.0238,76.2639,76.586,81904.0
2016-04-28 10:00:00,92.64,93.17,92.61,93.13,51001.0,76.52,76.9577,76.4952,76.9247,51001.0
2016-04-28 10:30:00,93.21,93.72,93.03,93.55,71253.0,76.9908,77.412,76.8421,77.2716,71253.0
2016-04-28 11:00:00,93.6,93.61,93.2,93.41,53423.0,77.3129,77.3212,76.9825,77.156,53423.0
2016-04-28 11:30:00,93.4,93.48,93.18,93.19,40694.0,77.1477,77.2138,76.966,76.9743,40694.0
2016-04-28 12:00:00,93.19,93.27,92.97,93.07,31441.0,76.9743,77.0403,76.7925,76.8751,31441.0
2016-04-28 12:30:00,93.05,93.33,92.97,93.33,34546.0,76.8586,77.0899,76.7925,77.0899,34546.0
2016-04-28 13:00:00,93.32,93.49,93.08,93.17,42088.0,77.0816,77.2221,76.8834,76.9577,42088.0
2016-04-28 13:30:00,93.17,93.29,93.14,93.26,26700.0,76.9577,77.0569,76.933,77.0321,26700.0
2016-04-28 14:00:00,93.26,93.28,92.97,93.02,31650.0,77.0321,77.0486,76.7925,76.8338,31650.0
2016-04-28 14:30:00,93.03,93.03,92.69,92.69,34279.0,76.8421,76.8421,76.5613,76.5613,34279.0
2016-04-28 15:00:00,92.69,92.78,91.75,91.8,61182.0,76.5613,76.6356,75.7848,75.8261,61182.0
2016-04-28 15:30:00,91.8,92.04,91.76,91.98,245053.0,75.8261,76.0244,75.7931,75.9748,245053.0
2016-04-29 09:30:00,91.57,91.97,91.04,91.08,87326.0,75.6361,75.9665,75.1984,75.2314,87326.0
2016-04-29 10:00:00,91.08,91.29,90.67,90.75,166270.0,75.2314,75.4049,74.8928,74.9588,166270.0
2016-04-29 10:30:00,90.76,91.2,90.18,90.31,136846.0,74.9671,75.3305,74.488,74.5954,136846.0
2016-04-29 11:00:00,90.28,90.69,90.03,90.04,116176.0,74.5706,74.9093,74.3641,74.3724,116176.0
2016-04-29 11:30:00,90.05,90.4,89.63,90.1,301528.0,74.3806,74.6697,74.0337,74.4219,301528.0
2016-04-29 12:00:00,90.11,90.15,89.73,89.95,89212.0,74.4302,74.4632,74.1163,74.298,89212.0
2016-04-29 12:30:00,89.9,90.22,89.77,90.0,75239.0,74.2567,74.5211,74.1494,74.3393,75239.0
2016-04-29 13:00:00,90.03,90.49,89.91,90.39,91491.0,74.3641,74.7441,74.265,74.6615,91491.0
2016-04-29 13:30:00,90.38,90.38,89.5,89.6,229579.0,74.6532,74.6532,73.9263,74.0089,229579.0
2016-04-29 14:00:00,89.6,90.08,89.58,90.0,109679.0,74.0089,74.4054,73.9924,74.3393,109679.0
2016-04-29 14:30:00,89.98,90.02,89.61,89.81,85274.0,74.3228,74.3559,74.0172,74.1824,85274.0
2016-04-29 15:00:00,89.81,90.06,89.8,89.91,188477.0,74.1824,74.3889,74.1741,74.265,188477.0
2016-04-29 15:30:00,89.93,90.39,89.93,90.1,356837.0,74.2815,74.6615,74.2815,74.4219,356837.0
2016-05-02 09:30:00,90.82,90.85,89.91,90.43,138022.0,75.0167,75.0414,74.265,74.6945,138022.0
2016-05-02 10:00:00,90.42,91.04,90.19,90.7,148844.0,74.6863,75.1984,74.4963,74.9175,148844.0
2016-05-02 10:30:00,90.7,90.79,90.39,90.56,67535.0,74.9175,74.9919,74.6615,74.8019,67535.0
2016-05-02 11:00:00,90.61,91.0,90.56,90.81,73851.0,74.8432,75.1653,74.8019,75.0084,73851.0
2016-05-02 11:30:00,90.79,91.05,90.4,90.48,65483.0,74.9919,75.2066,74.6697,74.7358,65483.0
2016-05-02 12:00:00,90.47,90.69,90.43,90.65,36080.0,74.7276,74.9093,74.6945,74.8762,36080.0
2016-05-02 12:30:00,90.67,90.95,90.64,90.91,52226.0,74.8928,75.124,74.868,75.091,52226.0
2016-05-02 13:00:00,90.89,91.04,90.86,90.94,51331.0,75.0745,75.1984,75.0497,75.1158,51331.0
2016-05-02 13:30:00,90.94,90.96,90.73,90.77,50210.0,75.1158,75.1323,74.9423,74.9754,50210.0
2016-05-02 14:00:00,90.79,91.02,90.63,90.71,86254.0,74.9919,75.1819,74.8597,74.9258,86254.0
2016-05-02 14:30:00,90.72,90.81,90.62,90.75,57917.0,74.9341,75.0084,74.8515,74.9588,57917.0
2016-05-02 15:00:00,90.77,90.8,90.65,90.7,79302.0,74.9754,75.0001,74.8762,74.9175,79302.0
2016-05-02 15:30:00,90.72,90.81,90.57,90.71,220440.0,74.9341,75.0084,74.8102,74.9258,220440.0
2016-05-03 09:30:00,90.52,90.52,88.65,88.84,147171.0,74.7689,74.7689,73.2243,73.3812,147171.0
2016-05-03 10:00:00,88.81,89.12,88.75,89.02,182588.0,73.3564,73.6125,73.3069,73.5299,182588.0
2016-05-03 10:30:00,89.02,89.02,88.12,88.18,116405.0,73.5299,73.5299,72.7865,72.836,116405.0
2016-05-03 11:00:00,88.2,88.64,88.12,88.15,95975.0,72.8526,73.216,72.7865,72.8113,95975.0
2016-05-03 11:30:00,88.17,89.27,88.09,89.12,73855.0,72.8278,73.7364,72.7617,73.6125,73855.0
2016-05-03 12:00:00,89.16,89.34,88.92,88.97,65180.0,73.6455,73.7942,73.4473,73.4886,65180.0
2016-05-03 12:30:00,89.0,89.3,88.96,89.2,60865.0,73.5133,73.7611,73.4803,73.6785,60865.0
2016-05-03 13:00:00,89.18,89.39,89.18,89.34,53426.0,73.662,73.8355,73.662,73.7942,53426.0
2016-05-03 13:30:00,89.34,89.71,89.34,89.47,64846.0,73.7942,74.0998,73.7942,73.9016,64846.0
2016-05-03 14:00:00,89.44,89.65,89.1,89.22,89662.0,73.8768,74.0502,73.5959,73.6951,89662.0
2016-05-03 14:30:00,89.21,89.42,89.14,89.25,71527.0,73.6868,73.8603,73.629,73.7198,71527.0
2016-05-03 15:00:00,89.3,89.43,89.04,89.07,126194.0,73.7611,73.8685,73.5464,73.5712,126194.0
2016-05-03 15:30:00,89.06,89.2,89.0,89.12,240315.0,73.5629,73.6785,73.5133,73.6125,240315.0
2016-05-04 09:30:00,87.98,89.25,87.98,89.17,104842.0,73.1533,74.2093,73.1533,74.1427,104842.0
2016-05-04 10:00:00,89.19,89.48,88.73,89.21,93307.0,74.1594,74.4005,73.7769,74.176,93307.0
2016-05-04 10:30:00,89.13,89.13,88.61,88.71,167189.0,74.1095,74.1095,73.6771,73.7603,167189.0
2016-05-04 11:00:00,88.73,88.83,88.32,88.46,62928.0,73.7769,73.86,73.436,73.5524,62928.0
2016-05-04 11:30:00,88.49,88.74,88.35,88.51,53317.0,73.5773,73.7852,73.4609,73.594,53317.0
2016-05-04 12:00:00,88.49,88.69,88.35,88.5,48565.0,73.5773,73.7436,73.4609,73.5857,48565.0
2016-05-04 12:30:00,88.46,88.72,88.27,88.3,22493.0,73.5524,73.7686,73.3944,73.4194,22493.0
2016-05-04 13:00:00,88.28,88.62,88.28,88.62,41217.0,73.4027,73.6854,73.4027,73.6854,41217.0
2016-05-04 13:30:00,88.58,88.59,88.3,88.34,44841.0,73.6522,73.6605,73.4194,73.4526,44841.0
2016-05-04 14:00:00,88.35,88.63,88.22,88.63,56255.0,73.4609,73.6938,73.3528,73.6938,56255.0
2016-05-04 14:30:00,88.62,88.76,88.58,88.61,66987.0,73.6854,73.8018,73.6522,73.6771,66987.0
2016-05-04 15:00:00,88.61,88.9,88.5,88.79,105121.0,73.6771,73.9182,73.5857,73.8268,105121.0
2016-05-04 15:30:00,88.8,89.1,88.73,88.87,352301.0,73.8351,74.0845,73.7769,73.8933,352301.0
2016-05-05 09:30:00,89.15,90.0,88.9,89.77,91661.0,74.1261,74.8329,73.9182,74.6416,91661.0
2016-05-05 10:00:00,89.73,90.24,89.28,89.33,85903.0,74.6084,75.0324,74.2342,74.2758,85903.0
2016-05-05 10:30:00,89.3,89.59,89.09,89.3,56847.0,74.2508,74.492,74.0762,74.2508,56847.0
2016-05-05 11:00:00,89.28,89.32,88.68,88.84,65582.0,74.2342,74.2675,73.7353,73.8684,65582.0
2016-05-05 11:30:00,88.84,89.52,88.83,89.44,61459.0,73.8684,74.4338,73.86,74.3672,61459.0
2016-05-05 12:00:00,89.44,89.81,89.35,89.41,68853.0,74.3672,74.6749,74.2924,74.3423,68853.0
2016-05-05 12:30:00,89.44,89.76,89.34,89.6,56897.0,74.3672,74.6333,74.2841,74.5003,56897.0
2016-05-05 13:00:00,89.61,89.63,89.01,89.05,44207.0,74.5086,74.5252,74.0097,74.043,44207.0
2016-05-05 13:30:00,89.06,89.34,88.98,89.0,47398.0,74.0513,74.2841,73.9848,74.0014,47398.0
2016-05-05 14:00:00,89.02,89.29,88.96,89.16,52109.0,74.018,74.2425,73.9681,74.1344,52109.0
2016-05-05 14:30:00,89.17,89.35,88.9,88.91,59915.0,74.1427,74.2924,73.9182,73.9266,59915.0
2016-05-05 15:00:00,88.9,89.11,88.81,89.1,81235.0,73.9182,74.0929,73.8434,74.0845,81235.0
2016-05-05 15:30:00,89.1,89.11,88.81,88.94,156211.0,74.0845,74.0929,73.8434,73.9515,156211.0
2016-05-06 09:30:00,87.96,89.35,87.82,89.32,155896.0,73.1367,74.2924,73.0203,74.2675,155896.0
2016-05-06 10:00:00,89.29,89.94,89.26,89.77,100621.0,74.2425,74.783,74.2176,74.6416,100621.0
2016-05-06 10:30:00,89.7,89.71,89.08,89.27,154319.0,74.5834,74.5917,74.0679,74.2259,154319.0
2016-05-06 11:00:00,89.27,89.43,89.03,89.24,57192.0,74.2259,74.3589,74.0263,74.201,57192.0
2016-05-06 11:30:00,89.21,89.23,88.7,88.7,40397.0,74.176,74.1926,73.752,73.752,40397.0
2016-05-06 12:00:00,88.73,88.99,88.71,88.9,40318.0,73.7769,73.9931,73.7603,73.9182,40318.0
2016-05-06 12:30:00,88.91,89.51,88.88,89.45,32810.0,73.9266,74.4255,73.9016,74.3756,32810.0
2016-05-06 13:00:00,89.47,89.56,89.4,89.45,28432.0,74.3922,74.467,74.334,74.3756,28432.0
2016-05-06 13:30:00,89.45,89.59,89.24,89.38,38024.0,74.3756,74.492,74.201,74.3174,38024.0
2016-05-06 14:00:00,89.38,89.64,89.36,89.58,43794.0,74.3174,74.5335,74.3007,74.4837,43794.0
2016-05-06 14:30:00,89.57,89.73,89.5,89.62,63837.0,74.4753,74.6084,74.4171,74.5169,63837.0
2016-05-06 15:00:00,89.62,89.74,89.51,89.62,72692.0,74.5169,74.6167,74.4255,74.5169,72692.0
2016-05-06 15:30:00,89.63,89.67,89.44,89.67,162920.0,74.5252,74.5585,74.3672,74.5585,162920.0
2016-05-09 09:30:00,89.17,89.8,88.37,88.65,74174.0,74.1427,74.6666,73.4776,73.7104,74174.0
2016-05-09 10:00:00,88.68,89.02,88.43,88.65,43492.0,73.7353,74.018,73.5275,73.7104,43492.0
2016-05-09 10:30:00,88.64,88.64,88.07,88.17,36783.0,73.7021,73.7021,73.2281,73.3113,36783.0
2016-05-09 11:00:00,88.14,88.35,88.0,88.05,76461.0,73.2863,73.4609,73.1699,73.2115,76461.0
2016-05-09 11:30:00,88.05,88.13,87.99,88.03,123727.0,73.2115,73.278,73.1616,73.1949,123727.0
2016-05-09 12:00:00,88.01,88.19,88.0,88.1,77136.0,73.1782,73.3279,73.1699,73.2531,77136.0
2016-05-09 12:30:00,88.14,88.41,88.08,88.41,40796.0,73.2863,73.5108,73.2364,73.5108,40796.0
2016-05-09 13:00:00,88.43,88.68,88.39,88.67,32524.0,73.5275,73.7353,73.4942,73.727,32524.0
2016-05-09 13:30:00,88.67,88.89,88.49,88.52,57546.0,73.727,73.9099,73.5773,73.6023,57546.0
2016-05-09 14:00:00,88.52,89.28,88.51,89.15,100493.0,73.6023,74.2342,73.594,74.1261,100493.0
2016-05-09 14:30:00,89.16,89.34,88.91,89.11,76485.0,74.1344,74.2841,73.9266,74.0929,76485.0
2016-05-09 15:00:00,89.11,89.19,88.67,88.69,203143.0,74.0929,74.1594,73.727,73.7436,203143.0
2016-05-09 15:30:00,88.65,88.68,88.21,88.28,365753.0,73.7104,73.7353,73.3445,73.4027,365753.0
2016-05-10 09:30:00,88.72,89.7,88.29,89.63,89439.0,73.7686,74.5834,73.411,74.5252,89439.0
2016-05-10 10:00:00,89.59,90.26,89.45,89.95,65480.0,74.492,75.0491,74.3756,74.7913,65480.0
2016-05-10 10:30:00,89.96,90.27,89.91,90.14,42707.0,74.7996,75.0574,74.758,74.9493,42707.0
2016-05-10 11:00:00,90.12,90.27,89.78,89.8,43187.0,74.9327,75.0574,74.6499,74.6666,43187.0
2016-05-10 11:30:00,89.81,89.84,89.45,89.71,54147.0,74.6749,74.6998,74.3756,74.5917,54147.0
2016-05-10 12:00:00,89.71,90.25,89.7,90.25,24174.0,74.5917,75.0407,74.5834,75.0407,24174.0
2016-05-10 12:30:00,90.25,90.25,90.03,90.05,20808.0,75.0407,75.0407,74.8578,74.8744,20808.0
2016-05-10 13:00:00,90.06,90.11,89.77,89.86,36465.0,74.8828,74.9243,74.6416,74.7165,36465.0
2016-05-10 13:30:00,89.87,90.18,89.85,90.15,24927.0,74.7248,74.9825,74.7082,74.9576,24927.0
2016-05-10 14:00:00,90.14,90.29,89.85,90.22,77510.0,74.9493,75.074,74.7082,75.0158,77510.0
2016-05-10 14:30:00,90.22,90.36,90.1,90.27,49749.0,75.0158,75.1322,74.916,75.0574,49749.0
2016-05-10 15:00:00,90.28,90.63,90.26,90.61,164467.0,75.0657,75.3567,75.0491,75.3401,164467.0
2016-05-10 15:30:00,90.61,90.7,90.31,90.34,225217.0,75.3401,75.4149,75.0906,75.1156,225217.0
2016-05-11 09:30:00,90.07,90.5,89.24,89.35,87338.0,74.8911,75.2486,74.201,74.2924,87338.0
2016-05-11 10:00:00,89.3,89.33,88.87,89.09,78493.0,74.2508,74.2758,73.8933,74.0762,78493.0
2016-05-11 10:30:00,89.11,89.65,89.11,89.44,131830.0,74.0929,74.5419,74.0929,74.3672,131830.0
2016-05-11 11:00:00,89.49,89.81,89.14,89.66,52015.0,74.4088,74.6749,74.1178,74.5502,52015.0
2016-05-11 11:30:00,89.67,89.88,89.55,89.65,32112.0,74.5585,74.7331,74.4587,74.5419,32112.0
2016-05-11 12:00:00,89.64,89.66,89.27,89.42,100853.0,74.5335,74.5502,74.2259,74.3506,100853.0
2016-05-11 12:30:00,89.4,89.41,89.12,89.17,115161.0,74.334,74.3423,74.1012,74.1427,115161.0
2016-05-11 13:00:00,89.17,89.2,88.93,89.05,130242.0,74.1427,74.1677,73.9432,74.043,130242.0
2016-05-11 13:30:00,89.07,89.26,89.0,89.16,49264.0,74.0596,74.2176,74.0014,74.1344,49264.0
2016-05-11 14:00:00,89.14,89.18,88.98,89.06,49506.0,74.1178,74.1511,73.9848,74.0513,49506.0
2016-05-11 14:30:00,89.04,89.11,88.98,89.01,82501.0,74.0347,74.0929,73.9848,74.0097,82501.0
2016-05-11 15:00:00,89.02,89.09,88.81,88.84,70342.0,74.018,74.0762,73.8434,73.8684,70342.0
2016-05-11 15:30:00,88.85,88.92,88.8,88.84,168711.0,73.8767,73.9349,73.8351,73.8684,168711.0
2016-05-12 09:30:00,89.22,89.63,88.4,88.83,152070.0,74.1843,74.5252,73.5025,73.86,152070.0
2016-05-12 10:00:00,88.84,89.06,88.47,88.69,203083.0,73.8684,74.0513,73.5607,73.7436,203083.0
2016-05-12 10:30:00,88.63,88.67,88.0,88.4,127208.0,73.6938,73.727,73.1699,73.5025,127208.0
2016-05-12 11:00:00,88.41,88.44,87.7,87.85,101141.0,73.5108,73.5358,72.9205,73.0452,101141.0
2016-05-12 11:30:00,87.83,88.23,87.8,87.84,62366.0,73.0286,73.3612,73.0036,73.0369,62366.0
2016-05-12 12:00:00,87.83,88.12,87.7,87.96,39996.0,73.0286,73.2697,72.9205,73.1367,39996.0
2016-05-12 12:30:00,87.96,88.15,87.62,88.14,52466.0,73.1367,73.2946,72.854,73.2863,52466.0
2016-05-12 13:00:00,88.15,88.18,87.9,88.08,69098.0,73.2946,73.3196,73.0868,73.2364,69098.0
2016-05-12 13:30:00,88.12,88.17,87.72,88.17,37260.0,73.2697,73.3113,72.9371,73.3113,37260.0
2016-05-12 14:00:00,88.14,88.69,88.1,88.39,44903.0,73.2863,73.7436,73.2531,73.4942,44903.0
2016-05-12 14:30:00,88.36,88.71,88.3,88.55,27631.0,73.4693,73.7603,73.4194,73.6272,27631.0
2016-05-12 15:00:00,88.48,88.56,88.35,88.44,50898.0,73.569,73.6355,73.4609,73.5358,50898.0
2016-05-12 15:30:00,88.45,88.47,88.08,88.19,105941.0,73.5441,73.5607,73.2364,73.3279,105941.0
2016-05-13 09:30:00,87.81,88.63,87.37,87.45,107678.0,73.0119,73.6938,72.6461,72.7126,107678.0
2016-05-13 10:00:00,87.5,87.59,86.6,86.77,196612.0,72.7542,72.829,72.0059,72.1472,196612.0
2016-05-13 10:30:00,86.75,86.96,86.2,86.9,185024.0,72.1306,72.3052,71.6733,72.2553,185024.0
2016-05-13 11:00:00,86.91,87.18,86.49,86.91,98612.0,72.2636,72.4881,71.9144,72.2636,98612.0
2016-05-13 11:30:00,86.92,87.05,86.74,86.79,73338.0,72.2719,72.38,72.1223,72.1638,73338.0
2016-05-13 12:00:00,86.75,86.98,86.63,86.85,57111.0,72.1306,72.3218,72.0308,72.2137,57111.0
2016-05-13 12:30:00,86.87,86.9,86.44,86.45,39107.0,72.2304,72.2553,71.8728,71.8811,39107.0
2016-05-13 13:00:00,86.42,86.72,86.21,86.27,50814.0,71.8562,72.1056,71.6816,71.7315,50814.0
2016-05-13 13:30:00,86.31,86.4,85.75,85.92,84980.0,71.7647,71.8396,71.2991,71.4404,84980.0
2016-05-13 14:00:00,85.9,86.22,85.54,85.75,115041.0,71.4238,71.6899,71.1245,71.2991,115041.0
2016-05-13 14:30:00,85.75,85.81,85.29,85.54,106777.0,71.2991,71.349,70.9166,71.1245,106777.0
2016-05-13 15:00:00,85.52,85.9,85.43,85.8,131897.0,71.1079,71.4238,71.033,71.3407,131897.0
2016-05-13 15:30:00,85.82,86.04,85.71,85.98,228075.0,71.3573,71.5402,71.2658,71.4903,228075.0
2016-05-16 09:30:00,86.0,87.36,86.0,86.95,97457.0,71.507,72.6378,71.507,72.2969,97457.0
2016-05-16 10:00:00,86.98,87.46,86.92,87.02,126201.0,72.3218,72.7209,72.2719,72.3551,126201.0
2016-05-16 10:30:00,87.05,87.4,86.98,87.36,55982.0,72.38,72.671,72.3218,72.6378,55982.0
2016-05-16 11:00:00,87.39,87.63,87.16,87.27,52980.0,72.6627,72.8623,72.4715,72.5629,52980.0
2016-05-16 11:30:00,87.29,87.54,87.26,87.28,52568.0,72.5796,72.7874,72.5546,72.5713,52568.0
2016-05-16 12:00:00,87.29,87.31,86.85,86.85,66856.0,72.5796,72.5962,72.2137,72.2137,66856.0
2016-05-16 12:30:00,86.83,86.93,86.63,86.85,52581.0,72.1971,72.2802,72.0308,72.2137,52581.0
2016-05-16 13:00:00,86.87,86.9,86.54,86.64,46433.0,72.2304,72.2553,71.956,72.0391,46433.0
2016-05-16 13:30:00,86.64,86.69,86.46,86.54,45964.0,72.0391,72.0807,71.8894,71.956,45964.0
2016-05-16 14:00:00,86.56,86.71,86.53,86.61,54473.0,71.9726,72.0973,71.9477,72.0142,54473.0
2016-05-16 14:30:00,86.64,86.7,86.37,86.44,84260.0,72.0391,72.089,71.8146,71.8728,84260.0
2016-05-16 15:00:00,86.44,86.68,86.41,86.48,93949.0,71.8728,72.0724,71.8479,71.9061,93949.0
2016-05-16 15:30:00,86.48,86.48,86.17,86.24,426213.0,71.9061,71.9061,71.6483,71.7065,426213.0
2016-05-17 09:30:00,86.11,87.51,85.7,87.39,102771.0,71.5984,72.7625,71.2575,72.6627,102771.0
2016-05-17 10:00:00,87.39,87.77,87.29,87.64,128666.0,72.6627,72.9787,72.5796,72.8706,128666.0
2016-05-17 10:30:00,87.64,88.0,87.51,87.74,107291.0,72.8706,73.1699,72.7625,72.9537,107291.0
2016-05-17 11:00:00,87.75,87.89,87.54,87.55,77716.0,72.9621,73.0785,72.7874,72.7958,77716.0
2016-05-17 11:30:00,87.57,87.84,87.29,87.49,83275.0,72.8124,73.0369,72.5796,72.7459,83275.0
2016-05-17 12:00:00,87.5,87.5,87.11,87.18,36140.0,72.7542,72.7542,72.4299,72.4881,36140.0
2016-05-17 12:30:00,87.19,87.22,86.84,86.95,62148.0,72.4964,72.5214,72.2054,72.2969,62148.0
2016-05-17 13:00:00,86.95,87.07,86.78,86.78,72818.0,72.2969,72.3966,72.1555,72.1555,72818.0
2016-05-17 13:30:00,86.78,87.01,86.55,86.55,138480.0,72.1555,72.3468,71.9643,71.9643,138480.0
2016-05-17 14:00:00,86.57,86.6,85.94,86.12,87283.0,71.9809,72.0059,71.4571,71.6067,87283.0
2016-05-17 14:30:00,86.09,86.38,86.01,86.29,87620.0,71.5818,71.8229,71.5153,71.7481,87620.0
2016-05-17 15:00:00,86.29,86.59,86.05,86.2,120065.0,71.7481,71.9975,71.5485,71.6733,120065.0
2016-05-17 15:30:00,86.2,86.26,85.76,85.86,637691.0,71.6733,71.7232,71.3074,71.3906,637691.0
2016-05-18 09:30:00,85.65,86.77,85.0,86.62,169796.0,71.216,72.1472,70.6755,72.0225,169796.0
2016-05-18 10:00:00,86.6,87.77,86.6,87.47,101036.0,72.0059,72.9787,72.0059,72.7292,101036.0
2016-05-18 10:30:00,87.47,87.54,86.62,86.65,102886.0,72.7292,72.7874,72.0225,72.0474,102886.0
2016-05-18 11:00:00,86.65,86.86,86.23,86.48,90802.0,72.0474,72.222,71.6982,71.9061,90802.0
2016-05-18 11:30:00,86.48,86.92,86.37,86.4,82555.0,71.9061,72.2719,71.8146,71.8396,82555.0
2016-05-18 12:00:00,86.39,86.53,86.09,86.12,91757.0,71.8312,71.9477,71.5818,71.6067,91757.0
2016-05-18 12:30:00,86.13,86.38,86.03,86.38,78333.0,71.6151,71.8229,71.5319,71.8229,78333.0
2016-05-18 13:00:00,86.39,86.49,86.14,86.36,86446.0,71.8312,71.9144,71.6234,71.8063,86446.0
2016-05-18 13:30:00,86.38,86.64,86.32,86.34,76887.0,71.8229,72.0391,71.773,71.7897,76887.0
2016-05-18 14:00:00,86.3,86.31,84.82,84.86,174036.0,71.7564,71.7647,70.5258,70.5591,174036.0
2016-05-18 14:30:00,84.85,85.49,84.6,85.23,176308.0,70.5508,71.0829,70.3429,70.8667,176308.0
2016-05-18 15:00:00,85.23,85.56,85.15,85.21,128639.0,70.8667,71.1411,70.8002,70.8501,128639.0
2016-05-18 15:30:00,85.19,85.54,85.03,85.5,309751.0,70.8335,71.1245,70.7004,71.0912,309751.0
2016-05-19 09:30:00,85.52,85.84,83.73,83.94,173731.0,71.1079,71.3739,69.6195,69.7941,173731.0
2016-05-19 10:00:00,83.95,84.52,83.85,84.48,101906.0,69.8024,70.2764,69.7193,70.2431,101906.0
2016-05-19 10:30:00,84.5,84.66,83.73,83.85,82811.0,70.2598,70.3928,69.6195,69.7193,82811.0
2016-05-19 11:00:00,83.93,84.53,83.67,84.37,86478.0,69.7858,70.2847,69.5696,70.1517,86478.0
2016-05-19 11:30:00,84.36,84.41,84.01,84.34,53800.0,70.1433,70.1849,69.8523,70.1267,53800.0
2016-05-19 12:00:00,84.33,84.46,84.14,84.26,75632.0,70.1184,70.2265,69.9604,70.0602,75632.0
2016-05-19 12:30:00,84.27,84.4,83.95,84.09,83413.0,70.0685,70.1766,69.8024,69.9188,83413.0
2016-05-19 13:00:00,84.08,84.36,84.08,84.29,52213.0,69.9105,70.1433,69.9105,70.0851,52213.0
2016-05-19 13:30:00,84.28,84.53,84.28,84.49,101799.0,70.0768,70.2847,70.0768,70.2514,101799.0
2016-05-19 14:00:00,84.49,84.92,84.43,84.88,83390.0,70.2514,70.609,70.2016,70.5757,83390.0
2016-05-19 14:30:00,84.87,84.91,84.3,84.32,83716.0,70.5674,70.6007,70.0935,70.1101,83716.0
2016-05-19 15:00:00,84.33,84.63,84.33,84.38,84244.0,70.1184,70.3678,70.1184,70.16,84244.0
2016-05-19 15:30:00,84.37,84.57,84.28,84.35,245739.0,70.1517,70.318,70.0768,70.135,245739.0
2016-05-20 09:30:00,84.79,85.72,84.54,85.66,209022.0,70.5009,71.2742,70.293,71.2243,209022.0
2016-05-20 10:00:00,85.66,85.75,84.99,85.02,86784.0,71.2243,71.2991,70.6672,70.6921,86784.0
2016-05-20 10:30:00,84.99,85.03,84.64,84.79,92755.0,70.6672,70.7004,70.3762,70.5009,92755.0
2016-05-20 11:00:00,84.8,85.04,84.8,85.03,45322.0,70.5092,70.7088,70.5092,70.7004,45322.0
2016-05-20 11:30:00,85.01,85.34,84.96,85.32,42399.0,70.6838,70.9582,70.6422,70.9416,42399.0
2016-05-20 12:00:00,85.31,85.38,85.16,85.27,27317.0,70.9332,70.9915,70.8085,70.9,27317.0
2016-05-20 12:30:00,85.27,85.45,85.26,85.39,38354.0,70.9,71.0497,70.8917,70.9998,38354.0
2016-05-20 13:00:00,85.41,85.55,85.3,85.44,43926.0,71.0164,71.1328,70.9249,71.0413,43926.0
2016-05-20 13:30:00,85.42,85.47,85.26,85.39,44729.0,71.0247,71.0663,70.8917,70.9998,44729.0
2016-05-20 14:00:00,85.41,85.59,85.38,85.54,50197.0,71.0164,71.1661,70.9915,71.1245,50197.0
2016-05-20 14:30:00,85.55,85.59,85.42,85.45,74874.0,71.1328,71.1661,71.0247,71.0497,74874.0
2016-05-20 15:00:00,85.46,85.47,85.16,85.23,78485.0,71.058,71.0663,70.8085,70.8667,78485.0
2016-05-20 15:30:00,85.23,85.48,85.15,85.46,275939.0,70.8667,71.0746,70.8002,71.058,275939.0
2016-05-23 09:30:00,85.36,85.7,84.44,84.89,222551.0,70.9748,71.2575,70.2099,70.584,222551.0
2016-05-23 10:00:00,84.9,85.35,84.62,84.98,67803.0,70.5923,70.9665,70.3595,70.6589,67803.0
2016-05-23 10:30:00,85.01,85.54,84.97,85.45,94384.0,70.6838,71.1245,70.6505,71.0497,94384.0
2016-05-23 11:00:00,85.43,85.54,85.14,85.37,47995.0,71.033,71.1245,70.7919,70.9831,47995.0
2016-05-23 11:30:00,85.34,85.36,85.11,85.17,46971.0,70.9582,70.9748,70.767,70.8168,46971.0
2016-05-23 12:00:00,85.15,85.54,85.13,85.5,52137.0,70.8002,71.1245,70.7836,71.0912,52137.0
2016-05-23 12:30:00,85.45,85.71,85.42,85.64,37396.0,71.0497,71.2658,71.0247,71.2076,37396.0
2016-05-23 13:00:00,85.64,85.79,85.58,85.62,62541.0,71.2076,71.3324,71.1577,71.191,62541.0
2016-05-23 13:30:00,85.6,85.62,85.25,85.4,28339.0,71.1744,71.191,70.8834,71.0081,28339.0
2016-05-23 14:00:00,85.39,85.59,85.36,85.58,39368.0,70.9998,71.1661,70.9748,71.1577,39368.0
2016-05-23 14:30:00,85.59,85.72,85.4,85.41,136816.0,71.1661,71.2742,71.0081,71.0164,136816.0
2016-05-23 15:00:00,85.43,85.46,85.03,85.06,158979.0,71.033,71.058,70.7004,70.7254,158979.0
2016-05-23 15:30:00,85.05,85.06,84.66,84.71,404348.0,70.7171,70.7254,70.3928,70.4344,404348.0
2016-05-24 09:30:00,85.0,85.44,83.75,84.31,206389.0,70.6755,71.0413,69.6361,70.1018,206389.0
2016-05-24 10:00:00,84.31,84.91,84.29,84.86,126245.0,70.1018,70.6007,70.0851,70.5591,126245.0
2016-05-24 10:30:00,84.84,85.17,84.77,85.02,144479.0,70.5425,70.8168,70.4843,70.6921,144479.0
2016-05-24 11:00:00,85.02,85.23,84.98,85.06,77905.0,70.6921,70.8667,70.6589,70.7254,77905.0
2016-05-24 11:30:00,85.05,85.08,84.72,84.86,46425.0,70.7171,70.742,70.4427,70.5591,46425.0
2016-05-24 12:00:00,84.84,84.96,84.83,84.86,23097.0,70.5425,70.6422,70.5341,70.5591,23097.0
2016-05-24 12:30:00,84.89,85.04,84.88,84.94,28430.0,70.584,70.7088,70.5757,70.6256,28430.0
2016-05-24 13:00:00,84.95,85.03,84.85,84.9,44845.0,70.6339,70.7004,70.5508,70.5923,44845.0
2016-05-24 13:30:00,84.91,84.94,83.8,83.83,183145.0,70.6007,70.6256,69.6777,69.7027,183145.0
2016-05-24 14:00:00,83.82,84.05,83.37,83.47,314197.0,69.6943,69.8856,69.3202,69.4033,314197.0
2016-05-24 14:30:00,83.47,83.72,81.48,82.01,759440.0,69.4033,69.6112,67.7487,68.1894,759440.0
2016-05-24 15:00:00,82.05,82.89,82.01,82.44,288451.0,68.2226,68.9211,68.1894,68.5469,288451.0
2016-05-24 15:30:00,82.45,82.59,82.07,82.22,661993.0,68.5552,68.6716,68.2393,68.364,661993.0
2016-05-25 09:30:00,82.3,83.13,82.23,82.83,292705.0,68.4305,69.1206,68.3723,68.8712,292705.0
2016-05-25 10:00:00,82.82,83.43,82.15,82.8,408628.0,68.8629,69.3701,68.3058,68.8462,408628.0
2016-05-25 10:30:00,82.76,83.14,82.76,83.09,469833.0,68.813,69.1289,68.813,69.0874,469833.0
2016-05-25 11:00:00,83.06,83.12,82.83,83.04,210313.0,69.0624,69.1123,68.8712,69.0458,210313.0
2016-05-25 11:30:00,83.04,83.18,82.94,83.17,266126.0,69.0458,69.1622,68.9627,69.1539,266126.0
2016-05-25 12:00:00,83.16,83.75,83.04,83.54,133765.0,69.1456,69.6361,69.0458,69.4615,133765.0
2016-05-25 12:30:00,83.55,83.67,83.01,83.22,158586.0,69.4699,69.5696,69.0209,69.1955,158586.0
2016-05-25 13:00:00,83.21,83.42,83.18,83.29,104650.0,69.1871,69.3618,69.1622,69.2537,104650.0
2016-05-25 13:30:00,83.3,83.41,83.22,83.32,169531.0,69.262,69.3534,69.1955,69.2786,169531.0
2016-05-25 14:00:00,83.32,83.35,83.18,83.2,85528.0,69.2786,69.3036,69.1622,69.1788,85528.0
2016-05-25 14:30:00,83.23,83.23,82.66,82.69,207392.0,69.2038,69.2038,68.7298,68.7548,207392.0
2016-05-25 15:00:00,82.71,83.12,82.68,83.1,290728.0,68.7714,69.1123,68.7465,69.0957,290728.0
2016-05-25 15:30:00,83.09,83.41,82.99,83.29,557296.0,69.0874,69.3534,69.0042,69.2537,557296.0
2016-05-26 09:30:00,83.46,84.28,82.97,83.11,139656.0,69.395,70.0768,68.9876,69.104,139656.0
2016-05-26 10:00:00,83.09,83.4,82.9,83.35,57293.0,69.0874,69.3451,68.9294,69.3036,57293.0
2016-05-26 10:30:00,83.35,83.57,83.12,83.21,58349.0,69.3036,69.4865,69.1123,69.1871,58349.0
2016-05-26 11:00:00,83.19,83.28,82.99,83.21,42454.0,69.1705,69.2454,69.0042,69.1871,42454.0
2016-05-26 11:30:00,83.23,83.36,83.09,83.29,42723.0,69.2038,69.3119,69.0874,69.2537,42723.0
2016-05-26 12:00:00,83.27,83.33,82.85,82.93,40290.0,69.237,69.2869,68.8878,68.9543,40290.0
2016-05-26 12:30:00,82.95,83.28,82.93,83.28,40761.0,68.971,69.2454,68.9543,69.2454,40761.0
2016-05-26 13:00:00,83.28,83.41,83.18,83.27,28730.0,69.2454,69.3534,69.1622,69.237,28730.0
2016-05-26 13:30:00,83.27,83.78,83.25,83.76,60605.0,69.237,69.6611,69.2204,69.6445,60605.0
2016-05-26 14:00:00,83.76,84.23,83.7,84.02,144252.0,69.6445,70.0353,69.5946,69.8606,144252.0
2016-05-26 14:30:00,84.01,84.06,83.74,83.97,120997.0,69.8523,69.8939,69.6278,69.8191,120997.0
2016-05-26 15:00:00,83.97,84.18,83.88,84.17,162456.0,69.8191,69.9937,69.7442,69.9854,162456.0
2016-05-26 15:30:00,84.18,84.2,83.81,83.84,316519.0,69.9937,70.0103,69.686,69.711,316519.0
2016-05-27 09:30:00,83.94,84.35,83.51,83.64,93901.0,69.7941,70.135,69.4366,69.5447,93901.0
2016-05-27 10:00:00,83.75,83.89,83.51,83.62,77439.0,69.6361,69.7526,69.4366,69.5281,77439.0
2016-05-27 10:30:00,83.65,83.89,83.51,83.58,41645.0,69.553,69.7526,69.4366,69.4948,41645.0
2016-05-27 11:00:00,83.61,83.73,83.22,83.3,43644.0,69.5197,69.6195,69.1955,69.262,43644.0
2016-05-27 11:30:00,83.31,83.7,83.26,83.7,42225.0,69.2703,69.5946,69.2287,69.5946,42225.0
2016-05-27 12:00:00,83.71,83.92,83.69,83.75,34484.0,69.6029,69.7775,69.5863,69.6361,34484.0
2016-05-27 12:30:00,83.77,84.09,83.72,83.91,33912.0,69.6528,69.9188,69.6112,69.7692,33912.0
2016-05-27 13:00:00,83.92,84.05,83.81,84.05,29037.0,69.7775,69.8856,69.686,69.8856,29037.0
2016-05-27 13:30:00,84.05,84.15,83.94,84.04,51037.0,69.8856,69.9687,69.7941,69.8773,51037.0
2016-05-27 14:00:00,84.04,84.04,83.66,83.73,43164.0,69.8773,69.8773,69.5613,69.6195,43164.0
2016-05-27 14:30:00,83.74,84.14,83.67,83.77,78357.0,69.6278,69.9604,69.5696,69.6528,78357.0
2016-05-27 15:00:00,83.76,83.96,83.76,83.95,48483.0,69.6445,69.8108,69.6445,69.8024,48483.0
2016-05-27 15:30:00,83.95,84.09,83.86,83.95,142181.0,69.8024,69.9188,69.7276,69.8024,142181.0
2016-05-31 09:30:00,83.97,85.09,83.16,84.67,113964.0,69.8191,70.7503,69.1456,70.4011,113964.0
2016-05-31 10:00:00,84.67,85.65,84.67,85.24,91682.0,70.4011,71.216,70.4011,70.875,91682.0
2016-05-31 10:30:00,85.24,85.29,84.88,85.05,66585.0,70.875,70.9166,70.5757,70.7171,66585.0
2016-05-31 11:00:00,85.07,85.17,84.93,84.97,89206.0,70.7337,70.8168,70.6173,70.6505,89206.0
2016-05-31 11:30:00,84.96,84.98,84.52,84.56,77418.0,70.6422,70.6589,70.2764,70.3096,77418.0
2016-05-31 12:00:00,84.54,84.65,84.45,84.64,47655.0,70.293,70.3845,70.2182,70.3762,47655.0
2016-05-31 12:30:00,84.63,84.73,84.47,84.49,36798.0,70.3678,70.451,70.2348,70.2514,36798.0
2016-05-31 13:00:00,84.48,84.48,84.17,84.23,70291.0,70.2431,70.2431,69.9854,70.0353,70291.0
2016-05-31 13:30:00,84.24,84.35,84.21,84.25,45680.0,70.0436,70.135,70.0186,70.0519,45680.0
2016-05-31 14:00:00,84.26,84.26,83.66,83.8,100857.0,70.0602,70.0602,69.5613,69.6777,100857.0
2016-05-31 14:30:00,83.8,83.92,83.76,83.77,69892.0,69.6777,69.7775,69.6445,69.6528,69892.0
2016-05-31 15:00:00,83.76,83.91,83.68,83.89,89967.0,69.6445,69.7692,69.5779,69.7526,89967.0
2016-05-31 15:30:00,83.89,84.22,83.89,84.04,255267.0,69.7526,70.0269,69.7526,69.8773,255267.0
2016-06-01 09:30:00,83.3,83.41,81.79,82.22,103688.0,69.262,69.3534,68.0065,68.364,103688.0
2016-06-01 10:00:00,82.22,82.58,81.94,82.28,114426.0,68.364,68.6633,68.1312,68.4139,114426.0
2016-06-01 10:30:00,82.29,82.4,81.88,82.07,76115.0,68.4222,68.5137,68.0813,68.2393,76115.0
2016-06-01 11:00:00,82.11,82.58,81.99,82.32,48993.0,68.2725,68.6633,68.1727,68.4471,48993.0
2016-06-01 11:30:00,82.35,82.44,82.26,82.4,55242.0,68.4721,68.5469,68.3972,68.5137,55242.0
2016-06-01 12:00:00,82.41,82.74,82.39,82.58,52037.0,68.522,68.7964,68.5053,68.6633,52037.0
2016-06-01 12:30:00,82.6,82.66,82.43,82.54,46748.0,68.6799,68.7298,68.5386,68.6301,46748.0
2016-06-01 13:00:00,82.56,82.56,82.32,82.43,45696.0,68.6467,68.6467,68.4471,68.5386,45696.0
2016-06-01 13:30:00,82.45,82.58,82.24,82.56,64642.0,68.5552,68.6633,68.3806,68.6467,64642.0
2016-06-01 14:00:00,82.57,83.02,82.54,82.96,86314.0,68.655,69.0292,68.6301,68.9793,86314.0
2016-06-01 14:30:00,82.94,82.98,82.7,82.76,82448.0,68.9627,68.9959,68.7631,68.813,82448.0
2016-06-01 15:00:00,82.78,82.91,82.73,82.78,75391.0,68.8296,68.9377,68.788,68.8296,75391.0
2016-06-01 15:30:00,82.78,83.0,82.7,82.99,210292.0,68.8296,69.0125,68.7631,69.0042,210292.0
2016-06-02 09:30:00,82.6,82.75,82.17,82.22,62527.0,68.6799,68.8047,68.3224,68.364,62527.0
2016-06-02 10:00:00,82.2,82.41,82.06,82.35,52136.0,68.3474,68.522,68.231,68.4721,52136.0
2016-06-02 10:30:00,82.27,82.65,82.23,82.65,42936.0,68.4056,68.7215,68.3723,68.7215,42936.0
2016-06-02 11:00:00,82.69,83.06,82.68,82.81,56878.0,68.7548,69.0624,68.7465,68.8546,56878.0
2016-06-02 11:30:00,82.82,82.94,82.68,82.94,32826.0,68.8629,68.9627,68.7465,68.9627,32826.0
2016-06-02 12:00:00,82.95,82.96,82.8,82.81,30745.0,68.971,68.9793,68.8462,68.8546,30745.0
2016-06-02 12:30:00,82.79,83.19,82.72,83.19,45855.0,68.8379,69.1705,68.7797,69.1705,45855.0
2016-06-02 13:00:00,83.2,83.21,82.96,83.0,47232.0,69.1788,69.1871,68.9793,69.0125,47232.0
2016-06-02 13:30:00,83.0,83.07,82.93,83.05,35367.0,69.0125,69.0707,68.9543,69.0541,35367.0
2016-06-02 14:00:00,83.06,83.16,83.02,83.07,37669.0,69.0624,69.1456,69.0292,69.0707,37669.0
2016-06-02 14:30:00,83.08,83.08,82.9,82.92,28903.0,69.0791,69.0791,68.9294,68.946,28903.0
2016-06-02 15:00:00,82.93,83.03,82.9,83.02,52110.0,68.9543,69.0375,68.9294,69.0292,52110.0
2016-06-02 15:30:00,83.02,83.23,82.85,83.19,233643.0,69.0292,69.2038,68.8878,69.1705,233643.0
2016-06-03 09:30:00,82.58,82.78,81.91,82.26,150437.0,68.6633,68.8296,68.1062,68.3972,150437.0
2016-06-03 10:00:00,82.24,82.58,82.04,82.42,104315.0,68.3806,68.6633,68.2143,68.5303,104315.0
2016-06-03 10:30:00,82.42,82.87,82.37,82.83,83150.0,68.5303,68.9044,68.4887,68.8712,83150.0
2016-06-03 11:00:00,82.85,83.04,82.81,82.9,41759.0,68.8878,69.0458,68.8546,68.9294,41759.0
2016-06-03 11:30:00,82.89,83.42,82.8,83.24,55479.0,68.9211,69.3618,68.8462,69.2121,55479.0
2016-06-03 12:00:00,83.2,83.33,82.99,83.23,76648.0,69.1788,69.2869,69.0042,69.2038,76648.0
2016-06-03 12:30:00,83.22,83.29,83.08,83.1,58145.0,69.1955,69.2537,69.0791,69.0957,58145.0
2016-06-03 13:00:00,83.09,83.28,83.03,83.04,77778.0,69.0874,69.2454,69.0375,69.0458,77778.0
2016-06-03 13:30:00,83.05,83.38,83.01,83.35,53164.0,69.0541,69.3285,69.0209,69.3036,53164.0
2016-06-03 14:00:00,83.32,83.33,82.85,83.04,71890.0,69.2786,69.2869,68.8878,69.0458,71890.0
2016-06-03 14:30:00,83.05,83.47,83.05,83.13,100684.0,69.0541,69.4033,69.0541,69.1206,100684.0
2016-06-03 15:00:00,83.17,83.32,83.15,83.29,54426.0,69.1539,69.2786,69.1373,69.2537,54426.0
2016-06-03 15:30:00,83.29,83.37,83.08,83.11,152950.0,69.2537,69.3202,69.0791,69.104,152950.0
2016-06-06 09:30:00,83.54,84.3,83.39,84.16,68080.0,69.4615,70.0935,69.3368,69.9771,68080.0
2016-06-06 10:00:00,84.16,84.18,83.57,83.67,95481.0,69.9771,69.9937,69.4865,69.5696,95481.0
2016-06-06 10:30:00,83.68,83.75,83.59,83.65,139097.0,69.5779,69.6361,69.5031,69.553,139097.0
2016-06-06 11:00:00,83.67,83.69,83.26,83.39,105922.0,69.5696,69.5863,69.2287,69.3368,105922.0
2016-06-06 11:30:00,83.35,83.51,83.19,83.33,56316.0,69.3036,69.4366,69.1705,69.2869,56316.0
2016-06-06 12:00:00,83.32,83.37,82.93,83.05,64028.0,69.2786,69.3202,68.9543,69.0541,64028.0
2016-06-06 12:30:00,83.07,83.22,82.58,82.83,95284.0,69.0707,69.1955,68.6633,68.8712,95284.0
2016-06-06 13:00:00,82.84,83.19,82.82,83.06,89711.0,68.8795,69.1705,68.8629,69.0624,89711.0
2016-06-06 13:30:00,83.07,83.1,82.78,83.04,56471.0,69.0707,69.0957,68.8296,69.0458,56471.0
2016-06-06 14:00:00,83.02,83.31,83.02,83.26,72831.0,69.0292,69.2703,69.0292,69.2287,72831.0
2016-06-06 14:30:00,83.26,83.37,83.13,83.26,52216.0,69.2287,69.3202,69.1206,69.2287,52216.0
2016-06-06 15:00:00,83.27,83.54,83.26,83.35,55976.0,69.237,69.4615,69.2287,69.3036,55976.0
2016-06-06 15:30:00,83.36,83.39,83.26,83.28,156078.0,69.3119,69.3368,69.2287,69.2454,156078.0
2016-06-07 09:30:00,83.31,84.37,83.31,84.37,80103.0,69.2703,70.1517,69.2703,70.1517,80103.0
2016-06-07 10:00:00,84.4,84.55,84.09,84.49,75993.0,70.1766,70.3013,69.9188,70.2514,75993.0
2016-06-07 10:30:00,84.51,84.76,84.19,84.7,84431.0,70.2681,70.4759,70.002,70.426,84431.0
2016-06-07 11:00:00,84.7,84.78,84.37,84.38,67803.0,70.426,70.4926,70.1517,70.16,67803.0
2016-06-07 11:30:00,84.39,84.46,84.18,84.25,32309.0,70.1683,70.2265,69.9937,70.0519,32309.0
2016-06-07 12:00:00,84.26,84.37,84.26,84.37,40268.0,70.0602,70.1517,70.0602,70.1517,40268.0
2016-06-07 12:30:00,84.34,84.37,84.19,84.2,18170.0,70.1267,70.1517,70.002,70.0103,18170.0
2016-06-07 13:00:00,84.2,84.25,83.99,84.0,27291.0,70.0103,70.0519,69.8357,69.844,27291.0
2016-06-07 13:30:00,84.0,84.09,83.95,84.06,72814.0,69.844,69.9188,69.8024,69.8939,72814.0
2016-06-07 14:00:00,84.06,84.06,83.68,83.84,59248.0,69.8939,69.8939,69.5779,69.711,59248.0
2016-06-07 14:30:00,83.84,83.88,83.67,83.68,42489.0,69.711,69.7442,69.5696,69.5779,42489.0
2016-06-07 15:00:00,83.69,83.73,83.56,83.64,42265.0,69.5863,69.6195,69.4782,69.5447,42265.0
2016-06-07 15:30:00,83.62,83.76,83.46,83.76,222164.0,69.5281,69.6445,69.395,69.6445,222164.0
2016-06-08 09:30:00,83.99,86.05,83.67,85.9,137014.0,69.8357,71.5485,69.5696,71.4238,137014.0
2016-06-08 10:00:00,85.9,86.49,85.71,86.36,178262.0,71.4238,71.9144,71.2658,71.8063,178262.0
2016-06-08 10:30:00,86.36,86.69,86.16,86.36,191169.0,71.8063,72.0807,71.64,71.8063,191169.0
2016-06-08 11:00:00,86.38,86.38,85.71,85.97,110771.0,71.8229,71.8229,71.2658,71.482,110771.0
2016-06-08 11:30:00,85.99,86.13,85.95,86.04,72703.0,71.4987,71.6151,71.4654,71.5402,72703.0
2016-06-08 12:00:00,86.05,86.39,86.01,86.17,47053.0,71.5485,71.8312,71.5153,71.6483,47053.0
2016-06-08 12:30:00,86.19,86.23,85.99,86.06,66136.0,71.6649,71.6982,71.4987,71.5569,66136.0
2016-06-08 13:00:00,86.04,86.28,86.01,86.18,65756.0,71.5402,71.7398,71.5153,71.6566,65756.0
2016-06-08 13:30:00,86.17,86.3,86.03,86.25,79304.0,71.6483,71.7564,71.5319,71.7148,79304.0
2016-06-08 14:00:00,86.26,86.3,86.0,86.19,96874.0,71.7232,71.7564,71.507,71.6649,96874.0
2016-06-08 14:30:00,86.18,86.33,86.04,86.05,77950.0,71.6566,71.7814,71.5402,71.5485,77950.0
2016-06-08 15:00:00,86.04,86.08,85.94,85.94,131781.0,71.5402,71.5735,71.4571,71.4571,131781.0
2016-06-08 15:30:00,85.94,86.06,85.87,86.0,236471.0,71.4571,71.5569,71.3989,71.507,236471.0
2016-06-09 09:30:00,85.29,85.54,83.82,84.95,243595.0,70.9166,71.1245,69.6943,70.6339,243595.0
2016-06-09 10:00:00,85.03,85.03,84.15,84.51,117780.0,70.7004,70.7004,69.9687,70.2681,117780.0
2016-06-09 10:30:00,84.48,84.69,84.22,84.67,128885.0,70.2431,70.4177,70.0269,70.4011,128885.0
2016-06-09 11:00:00,84.7,85.1,84.62,84.91,218999.0,70.426,70.7586,70.3595,70.6007,218999.0
2016-06-09 11:30:00,84.96,84.97,84.72,84.86,123407.0,70.6422,70.6505,70.4427,70.5591,123407.0
2016-06-09 12:00:00,84.82,84.92,84.66,84.89,49580.0,70.5258,70.609,70.3928,70.584,49580.0
2016-06-09 12:30:00,84.89,84.97,84.81,84.85,29213.0,70.584,70.6505,70.5175,70.5508,29213.0
2016-06-09 13:00:00,84.88,85.12,84.82,85.12,35417.0,70.5757,70.7753,70.5258,70.7753,35417.0
2016-06-09 13:30:00,85.1,85.22,85.08,85.16,44140.0,70.7586,70.8584,70.742,70.8085,44140.0
2016-06-09 14:00:00,85.12,85.3,84.94,85.17,67805.0,70.7753,70.9249,70.6256,70.8168,67805.0
2016-06-09 14:30:00,85.2,85.73,85.2,85.67,85727.0,70.8418,71.2825,70.8418,71.2326,85727.0
2016-06-09 15:00:00,85.66,85.73,85.54,85.72,83181.0,71.2243,71.2825,71.1245,71.2742,83181.0
2016-06-09 15:30:00,85.71,85.74,85.57,85.61,242375.0,71.2658,71.2908,71.1494,71.1827,242375.0
2016-06-10 09:30:00,85.14,85.16,84.27,84.53,178948.0,70.7919,70.8085,70.0685,70.2847,178948.0
2016-06-10 10:00:00,84.55,84.72,84.24,84.31,63807.0,70.3013,70.4427,70.0436,70.1018,63807.0
2016-06-10 10:30:00,84.32,84.43,83.95,84.33,65693.0,70.1101,70.2016,69.8024,70.1184,65693.0
2016-06-10 11:00:00,84.35,84.61,84.28,84.43,58965.0,70.135,70.3512,70.0768,70.2016,58965.0
2016-06-10 11:30:00,84.42,84.47,84.07,84.1,53478.0,70.1932,70.2348,69.9022,69.9272,53478.0
2016-06-10 12:00:00,84.11,84.19,83.93,83.99,35284.0,69.9355,70.002,69.7858,69.8357,35284.0
2016-06-10 12:30:00,83.97,84.07,83.85,83.88,40991.0,69.8191,69.9022,69.7193,69.7442,40991.0
2016-06-10 13:00:00,83.85,84.06,83.82,83.98,32616.0,69.7193,69.8939,69.6943,69.8274,32616.0
2016-06-10 13:30:00,83.98,84.05,83.67,83.7,40116.0,69.8274,69.8856,69.5696,69.5946,40116.0
2016-06-10 14:00:00,83.68,83.71,83.46,83.64,59505.0,69.5779,69.6029,69.395,69.5447,59505.0
2016-06-10 14:30:00,83.66,83.9,83.6,83.87,43777.0,69.5613,69.7609,69.5114,69.7359,43777.0
2016-06-10 15:00:00,83.86,83.94,83.68,83.87,64796.0,69.7276,69.7941,69.5779,69.7359,64796.0
2016-06-10 15:30:00,83.87,84.13,83.87,84.08,159745.0,69.7359,69.9521,69.7359,69.9105,159745.0
2016-06-13 09:30:00,84.0,84.4,83.52,84.09,100375.0,69.844,70.1766,69.4449,69.9188,100375.0
2016-06-13 10:00:00,84.09,84.12,83.75,83.95,62196.0,69.9188,69.9438,69.6361,69.8024,62196.0
2016-06-13 10:30:00,83.95,84.24,83.76,83.79,85847.0,69.8024,70.0436,69.6445,69.6694,85847.0
2016-06-13 11:00:00,83.76,83.86,83.39,83.69,55861.0,69.6445,69.7276,69.3368,69.5863,55861.0
2016-06-13 11:30:00,83.67,83.83,83.4,83.44,69757.0,69.5696,69.7027,69.3451,69.3784,69757.0
2016-06-13 12:00:00,83.41,83.91,83.35,83.85,161309.0,69.3534,69.7692,69.3036,69.7193,161309.0
2016-06-13 12:30:00,83.88,84.11,83.66,84.08,33314.0,69.7442,69.9355,69.5613,69.9105,33314.0
2016-06-13 13:00:00,84.01,84.2,83.98,84.09,89258.0,69.8523,70.0103,69.8274,69.9188,89258.0
2016-06-13 13:30:00,84.09,84.12,83.84,83.88,65782.0,69.9188,69.9438,69.711,69.7442,65782.0
2016-06-13 14:00:00,83.88,84.02,83.72,83.73,117307.0,69.7442,69.8606,69.6112,69.6195,117307.0
2016-06-13 14:30:00,83.73,84.07,83.72,83.77,83408.0,69.6195,69.9022,69.6112,69.6528,83408.0
2016-06-13 15:00:00,83.77,83.79,83.48,83.51,85927.0,69.6528,69.6694,69.4116,69.4366,85927.0
2016-06-13 15:30:00,83.5,83.6,83.21,83.23,243815.0,69.4283,69.5114,69.1871,69.2038,243815.0
2016-06-14 09:30:00,83.23,84.25,83.02,83.94,59607.0,69.2038,70.0519,69.0292,69.7941,59607.0
2016-06-14 10:00:00,83.94,84.02,83.23,83.31,40795.0,69.7941,69.8606,69.2038,69.2703,40795.0
2016-06-14 10:30:00,83.33,83.59,82.86,82.97,42931.0,69.2869,69.5031,68.8961,68.9876,42931.0
2016-06-14 11:00:00,82.93,83.12,82.65,82.68,46810.0,68.9543,69.1123,68.7215,68.7465,46810.0
2016-06-14 11:30:00,82.76,83.13,82.65,82.73,44389.0,68.813,69.1206,68.7215,68.788,44389.0
2016-06-14 12:00:00,82.71,83.27,82.71,83.26,27310.0,68.7714,69.237,68.7714,69.2287,27310.0
2016-06-14 12:30:00,83.25,83.29,83.0,83.13,57783.0,69.2204,69.2537,69.0125,69.1206,57783.0
2016-06-14 13:00:00,83.14,83.28,82.75,82.75,36893.0,69.1289,69.2454,68.8047,68.8047,36893.0
2016-06-14 13:30:00,82.77,83.15,82.76,82.87,55808.0,68.8213,69.1373,68.813,68.9044,55808.0
2016-06-14 14:00:00,82.85,83.14,82.83,83.14,38648.0,68.8878,69.1289,68.8712,69.1289,38648.0
2016-06-14 14:30:00,83.16,83.16,82.64,82.68,66188.0,69.1456,69.1456,68.7132,68.7465,66188.0
2016-06-14 15:00:00,82.67,83.1,82.58,83.1,92187.0,68.7382,69.0957,68.6633,69.0957,92187.0
2016-06-14 15:30:00,83.07,83.14,82.67,82.82,196695.0,69.0707,69.1289,68.7382,68.8629,196695.0
2016-06-15 09:30:00,83.23,83.44,82.63,83.27,145391.0,69.2038,69.3784,68.7049,69.237,145391.0
2016-06-15 10:00:00,83.35,84.0,83.33,83.85,60362.0,69.3036,69.844,69.2869,69.7193,60362.0
2016-06-15 10:30:00,83.86,84.24,83.83,83.97,71859.0,69.7276,70.0436,69.7027,69.8191,71859.0
2016-06-15 11:00:00,83.97,84.16,83.9,83.9,132762.0,69.8191,69.9771,69.7609,69.7609,132762.0
2016-06-15 11:30:00,83.92,84.05,83.62,84.03,64290.0,69.7775,69.8856,69.5281,69.869,64290.0
2016-06-15 12:00:00,84.04,84.12,83.72,83.83,53907.0,69.8773,69.9438,69.6112,69.7027,53907.0
2016-06-15 12:30:00,83.8,83.91,83.66,83.82,48954.0,69.6777,69.7692,69.5613,69.6943,48954.0
2016-06-15 13:00:00,83.8,83.94,83.72,83.81,26871.0,69.6777,69.7941,69.6112,69.686,26871.0
2016-06-15 13:30:00,83.84,83.97,83.8,83.92,47920.0,69.711,69.8191,69.6777,69.7775,47920.0
2016-06-15 14:00:00,83.93,84.26,83.64,83.74,187195.0,69.7858,70.0602,69.5447,69.6278,187195.0
2016-06-15 14:30:00,83.73,83.8,83.5,83.73,141594.0,69.6195,69.6777,69.4283,69.6195,141594.0
2016-06-15 15:00:00,83.73,84.06,83.73,83.94,105878.0,69.6195,69.8939,69.6195,69.7941,105878.0
2016-06-15 15:30:00,83.93,83.98,83.31,83.52,391696.0,69.7858,69.8274,69.2703,69.4449,391696.0
2016-06-16 09:30:00,83.03,83.08,82.56,82.57,188509.0,69.0375,69.0791,68.6467,68.655,188509.0
2016-06-16 10:00:00,82.58,83.08,82.46,83.02,167773.0,68.6633,69.0791,68.5635,69.0292,167773.0
2016-06-16 10:30:00,82.99,82.99,82.27,82.73,116095.0,69.0042,69.0042,68.4056,68.788,116095.0
2016-06-16 11:00:00,82.7,83.27,82.69,83.13,68478.0,68.7631,69.237,68.7548,69.1206,68478.0
2016-06-16 11:30:00,83.17,83.22,82.78,82.78,51054.0,69.1539,69.1955,68.8296,68.8296,51054.0
2016-06-16 12:00:00,82.8,83.48,82.75,83.35,46683.0,68.8462,69.4116,68.8047,69.3036,46683.0
2016-06-16 12:30:00,83.32,83.67,83.17,83.48,32740.0,69.2786,69.5696,69.1539,69.4116,32740.0
2016-06-16 13:00:00,83.44,83.98,83.43,83.92,68292.0,69.3784,69.8274,69.3701,69.7775,68292.0
2016-06-16 13:30:00,83.91,83.99,83.31,83.31,51152.0,69.7692,69.8357,69.2703,69.2703,51152.0
2016-06-16 14:00:00,83.33,83.76,83.3,83.61,37288.0,69.2869,69.6445,69.262,69.5197,37288.0
2016-06-16 14:30:00,83.64,83.96,83.61,83.84,44142.0,69.5447,69.8108,69.5197,69.711,44142.0
2016-06-16 15:00:00,83.85,84.34,83.82,84.24,108835.0,69.7193,70.1267,69.6943,70.0436,108835.0
2016-06-16 15:30:00,84.27,84.5,84.11,84.19,265663.0,70.0685,70.2598,69.9355,70.002,265663.0
2016-06-17 09:30:00,84.15,85.5,83.83,85.31,247056.0,69.9687,71.0912,69.7027,70.9332,247056.0
2016-06-17 10:00:00,85.33,85.53,85.01,85.12,101682.0,70.9499,71.1162,70.6838,70.7753,101682.0
2016-06-17 10:30:00,85.12,85.29,84.96,85.05,59325.0,70.7753,70.9166,70.6422,70.7171,59325.0
2016-06-17 11:00:00,85.06,85.16,84.83,85.03,114085.0,70.7254,70.8085,70.5341,70.7004,114085.0
2016-06-17 11:30:00,85.04,85.16,84.77,84.92,123815.0,70.7088,70.8085,70.4843,70.609,123815.0
2016-06-17 12:00:00,84.98,85.0,84.83,84.97,55796.0,70.6589,70.6755,70.5341,70.6505,55796.0
2016-06-17 12:30:00,84.95,85.05,84.66,84.84,72580.0,70.6339,70.7171,70.3928,70.5425,72580.0
2016-06-17 13:00:00,84.82,84.86,84.56,84.72,73695.0,70.5258,70.5591,70.3096,70.4427,73695.0
2016-06-17 13:30:00,84.72,85.35,84.68,85.2,100456.0,70.4427,70.9665,70.4094,70.8418,100456.0
2016-06-17 14:00:00,85.2,85.63,85.12,85.41,101129.0,70.8418,71.1993,70.7753,71.0164,101129.0
2016-06-17 14:30:00,85.37,85.72,85.32,85.5,94517.0,70.9831,71.2742,70.9416,71.0912,94517.0
2016-06-17 15:00:00,85.49,85.52,85.24,85.28,96305.0,71.0829,71.1079,70.875,70.9083,96305.0
2016-06-17 15:30:00,85.27,85.36,85.09,85.2,243160.0,70.9,70.9748,70.7503,70.8418,243160.0
2016-06-20 09:30:00,86.21,86.96,86.07,86.44,202962.0,71.6816,72.3052,71.5652,71.8728,202962.0
2016-06-20 10:00:00,86.51,86.93,86.49,86.77,119659.0,71.931,72.2802,71.9144,72.1472,119659.0
2016-06-20 10:30:00,86.76,86.99,86.69,86.83,104222.0,72.1389,72.3301,72.0807,72.1971,104222.0
2016-06-20 11:00:00,86.83,86.97,86.59,86.67,91088.0,72.1971,72.3135,71.9975,72.0641,91088.0
2016-06-20 11:30:00,86.64,86.68,86.31,86.48,93880.0,72.0391,72.0724,71.7647,71.9061,93880.0
2016-06-20 12:00:00,86.48,86.51,86.13,86.24,54764.0,71.9061,71.931,71.6151,71.7065,54764.0
2016-06-20 12:30:00,86.24,86.35,86.2,86.33,53713.0,71.7065,71.798,71.6733,71.7814,53713.0
2016-06-20 13:00:00,86.3,86.34,86.13,86.17,65512.0,71.7564,71.7897,71.6151,71.6483,65512.0
2016-06-20 13:30:00,86.18,86.22,85.89,85.9,84991.0,71.6566,71.6899,71.4155,71.4238,84991.0
2016-06-20 14:00:00,85.91,85.92,85.48,85.52,133842.0,71.4321,71.4404,71.0746,71.1079,133842.0
2016-06-20 14:30:00,85.55,85.7,85.49,85.7,104486.0,71.1328,71.2575,71.0829,71.2575,104486.0
2016-06-20 15:00:00,85.7,85.82,85.66,85.7,126832.0,71.2575,71.3573,71.2243,71.2575,126832.0
2016-06-20 15:30:00,85.7,85.75,85.63,85.64,285734.0,71.2575,71.2991,71.1993,71.2076,285734.0
2016-06-21 09:30:00,84.32,85.38,84.32,85.29,176615.0,70.1101,70.9915,70.1101,70.9166,176615.0
2016-06-21 10:00:00,85.27,85.35,84.99,85.14,54286.0,70.9,70.9665,70.6672,70.7919,54286.0
2016-06-21 10:30:00,85.14,85.15,84.8,84.86,45840.0,70.7919,70.8002,70.5092,70.5591,45840.0
2016-06-21 11:00:00,84.85,85.54,84.83,85.29,65299.0,70.5508,71.1245,70.5341,70.9166,65299.0
2016-06-21 11:30:00,85.27,85.28,84.86,85.07,53641.0,70.9,70.9083,70.5591,70.7337,53641.0
2016-06-21 12:00:00,85.07,85.08,84.82,84.92,47221.0,70.7337,70.742,70.5258,70.609,47221.0
2016-06-21 12:30:00,84.94,84.97,84.84,84.9,39888.0,70.6256,70.6505,70.5425,70.5923,39888.0
2016-06-21 13:00:00,84.9,84.96,84.83,84.91,56378.0,70.5923,70.6422,70.5341,70.6007,56378.0
2016-06-21 13:30:00,84.91,85.07,84.8,85.04,42034.0,70.6007,70.7337,70.5092,70.7088,42034.0
2016-06-21 14:00:00,85.03,85.35,85.0,85.33,57396.0,70.7004,70.9665,70.6755,70.9499,57396.0
2016-06-21 14:30:00,85.34,85.44,85.27,85.34,52921.0,70.9582,71.0413,70.9,70.9582,52921.0
2016-06-21 15:00:00,85.35,85.4,85.21,85.38,53795.0,70.9665,71.0081,70.8501,70.9915,53795.0
2016-06-21 15:30:00,85.38,85.38,85.0,85.02,158871.0,70.9915,70.9915,70.6755,70.6921,158871.0
2016-06-22 09:30:00,85.23,85.5,85.02,85.43,52137.0,70.8667,71.0912,70.6921,71.033,52137.0
2016-06-22 10:00:00,85.41,85.55,85.28,85.41,49672.0,71.0164,71.1328,70.9083,71.0164,49672.0
2016-06-22 10:30:00,85.41,86.16,85.3,86.11,165629.0,71.0164,71.64,70.9249,71.5984,165629.0
2016-06-22 11:00:00,86.05,86.54,85.95,86.49,123212.0,71.5485,71.956,71.4654,71.9144,123212.0
2016-06-22 11:30:00,86.48,86.48,86.12,86.31,55814.0,71.9061,71.9061,71.6067,71.7647,55814.0
2016-06-22 12:00:00,86.28,86.39,86.17,86.2,66196.0,71.7398,71.8312,71.6483,71.6733,66196.0
2016-06-22 12:30:00,86.17,86.26,85.96,86.04,51524.0,71.6483,71.7232,71.4737,71.5402,51524.0
2016-06-22 13:00:00,86.03,86.05,85.69,85.99,84125.0,71.5319,71.5485,71.2492,71.4987,84125.0
2016-06-22 13:30:00,85.97,86.09,85.81,85.95,75152.0,71.482,71.5818,71.349,71.4654,75152.0
2016-06-22 14:00:00,85.92,86.26,85.9,86.22,55610.0,71.4404,71.7232,71.4238,71.6899,55610.0
2016-06-22 14:30:00,86.25,86.28,86.07,86.21,58626.0,71.7148,71.7398,71.5652,71.6816,58626.0
2016-06-22 15:00:00,86.2,86.31,86.01,86.11,130605.0,71.6733,71.7647,71.5153,71.5984,130605.0
2016-06-22 15:30:00,86.1,86.22,86.04,86.06,185285.0,71.5901,71.6899,71.5402,71.5569,185285.0
2016-06-23 09:30:00,86.93,87.5,86.72,87.1,76836.0,72.2802,72.7542,72.1056,72.4216,76836.0
2016-06-23 10:00:00,87.19,87.43,86.95,87.32,55836.0,72.4964,72.696,72.2969,72.6045,55836.0
2016-06-23 10:30:00,87.26,87.27,86.98,86.98,101618.0,72.5546,72.5629,72.3218,72.3218,101618.0
2016-06-23 11:00:00,87.02,87.24,86.92,87.01,169859.0,72.3551,72.538,72.2719,72.3468,169859.0
2016-06-23 11:30:00,87.02,87.19,86.88,86.92,62615.0,72.3551,72.4964,72.2387,72.2719,62615.0
2016-06-23 12:00:00,86.92,86.99,86.7,86.75,34298.0,72.2719,72.3301,72.089,72.1306,34298.0
2016-06-23 12:30:00,86.78,86.8,86.34,86.56,46909.0,72.1555,72.1721,71.7897,71.9726,46909.0
2016-06-23 13:00:00,86.6,86.61,86.39,86.4,47123.0,72.0059,72.0142,71.8312,71.8396,47123.0
2016-06-23 13:30:00,86.39,86.46,86.2,86.34,55205.0,71.8312,71.8894,71.6733,71.7897,55205.0
2016-06-23 14:00:00,86.34,86.53,86.31,86.53,69515.0,71.7897,71.9477,71.7647,71.9477,69515.0
2016-06-23 14:30:00,86.53,86.67,86.44,86.64,61023.0,71.9477,72.0641,71.8728,72.0391,61023.0
2016-06-23 15:00:00,86.64,86.68,86.58,86.66,75085.0,72.0391,72.0724,71.9892,72.0557,75085.0
2016-06-23 15:30:00,86.65,87.01,86.64,87.0,184099.0,72.0474,72.3468,72.0391,72.3384,184099.0
2016-06-24 09:30:00,83.88,84.85,83.8,84.13,131061.0,69.7442,70.5508,69.6777,69.9521,131061.0
2016-06-24 10:00:00,84.06,84.55,83.85,84.06,139825.0,69.8939,70.3013,69.7193,69.8939,139825.0
2016-06-24 10:30:00,84.1,84.22,83.73,83.73,123413.0,69.9272,70.0269,69.6195,69.6195,123413.0
2016-06-24 11:00:00,83.74,83.92,83.52,83.88,101125.0,69.6278,69.7775,69.4449,69.7442,101125.0
2016-06-24 11:30:00,83.89,84.04,83.53,83.66,58823.0,69.7526,69.8773,69.4532,69.5613,58823.0
2016-06-24 12:00:00,83.69,83.93,83.43,83.72,46496.0,69.5863,69.7858,69.3701,69.6112,46496.0
2016-06-24 12:30:00,83.7,83.82,83.21,83.4,51672.0,69.5946,69.6943,69.1871,69.3451,51672.0
2016-06-24 13:00:00,83.36,83.56,83.33,83.47,39994.0,69.3119,69.4782,69.2869,69.4033,39994.0
2016-06-24 13:30:00,83.5,83.82,83.36,83.49,40687.0,69.4283,69.6943,69.3119,69.42,40687.0
2016-06-24 14:00:00,83.58,83.88,83.27,83.27,80698.0,69.4948,69.7442,69.237,69.237,80698.0
2016-06-24 14:30:00,83.27,83.46,83.01,83.37,44599.0,69.237,69.395,69.0209,69.3202,44599.0
2016-06-24 15:00:00,83.34,83.4,82.53,82.59,126164.0,69.2952,69.3451,68.6217,68.6716,126164.0
2016-06-24 15:30:00,82.54,83.09,82.49,82.64,279702.0,68.6301,69.0874,68.5885,68.7132,279702.0
2016-06-27 09:30:00,81.65,81.96,79.41,79.41,232732.0,67.89,68.1478,66.0275,66.0275,232732.0
2016-06-27 10:00:00,79.54,79.96,79.12,79.17,147224.0,66.1356,66.4849,65.7864,65.828,147224.0
2016-06-27 10:30:00,79.17,79.64,78.73,78.9,65848.0,65.828,66.2188,65.4621,65.6035,65848.0
2016-06-27 11:00:00,78.95,79.6,78.95,79.59,86243.0,65.6451,66.1855,65.6451,66.1772,86243.0
2016-06-27 11:30:00,79.63,80.41,79.62,80.16,134884.0,66.2105,66.859,66.2021,66.6511,134884.0
2016-06-27 12:00:00,80.17,80.23,79.71,79.85,95839.0,66.6595,66.7093,66.277,66.3934,95839.0
2016-06-27 12:30:00,79.86,79.91,79.52,79.81,61905.0,66.4017,66.4433,66.119,66.3601,61905.0
2016-06-27 13:00:00,79.81,80.21,79.8,80.14,90552.0,66.3601,66.6927,66.3518,66.6345,90552.0
2016-06-27 13:30:00,80.13,80.17,79.62,79.82,53320.0,66.6262,66.6595,66.2021,66.3684,53320.0
2016-06-27 14:00:00,79.8,79.83,79.33,79.49,96292.0,66.3518,66.3768,65.961,66.0941,96292.0
2016-06-27 14:30:00,79.49,79.67,79.27,79.37,112126.0,66.0941,66.2437,65.9111,65.9943,112126.0
2016-06-27 15:00:00,79.43,79.79,79.35,79.56,84629.0,66.0442,66.3435,65.9777,66.1523,84629.0
2016-06-27 15:30:00,79.52,79.98,79.5,79.68,231389.0,66.119,66.5015,66.1024,66.252,231389.0
2016-06-28 09:30:00,80.78,81.29,80.42,81.22,84458.0,67.1667,67.5907,66.8673,67.5325,84458.0
2016-06-28 10:00:00,81.18,81.88,81.08,81.51,126553.0,67.4993,68.0813,67.4161,67.7736,126553.0
2016-06-28 10:30:00,81.51,81.62,81.15,81.27,123692.0,67.7736,67.8651,67.4743,67.5741,123692.0
2016-06-28 11:00:00,81.26,81.35,80.57,80.57,74114.0,67.5658,67.6406,66.9921,66.9921,74114.0
2016-06-28 11:30:00,80.58,81.21,80.49,81.13,61673.0,67.0004,67.5242,66.9255,67.4577,61673.0
2016-06-28 12:00:00,81.14,81.36,80.95,81.33,42255.0,67.466,67.6489,67.308,67.624,42255.0
2016-06-28 12:30:00,81.33,81.4,81.09,81.13,36994.0,67.624,67.6822,67.4244,67.4577,36994.0
2016-06-28 13:00:00,81.18,81.24,80.9,81.09,45130.0,67.4993,67.5491,67.2664,67.4244,45130.0
2016-06-28 13:30:00,81.1,81.3,80.92,81.29,64022.0,67.4327,67.599,67.2831,67.5907,64022.0
2016-06-28 14:00:00,81.28,81.43,81.03,81.32,84358.0,67.5824,67.7071,67.3745,67.6157,84358.0
2016-06-28 14:30:00,81.32,82.45,81.32,82.25,96876.0,67.6157,68.5552,67.6157,68.3889,96876.0
2016-06-28 15:00:00,82.24,82.37,81.89,81.97,95482.0,68.3806,68.4887,68.0896,68.1561,95482.0
2016-06-28 15:30:00,81.97,82.26,81.93,82.24,208175.0,68.1561,68.3972,68.1229,68.3806,208175.0
2016-06-29 09:30:00,83.02,83.87,82.91,83.1,43462.0,69.0292,69.7359,68.9377,69.0957,43462.0
2016-06-29 10:00:00,83.05,83.79,83.04,83.73,38526.0,69.0541,69.6694,69.0458,69.6195,38526.0
2016-06-29 10:30:00,83.65,83.94,83.55,83.78,44947.0,69.553,69.7941,69.4699,69.6611,44947.0
2016-06-29 11:00:00,83.75,84.02,83.73,83.86,49062.0,69.6361,69.8606,69.6195,69.7276,49062.0
2016-06-29 11:30:00,83.9,84.11,83.82,84.0,40480.0,69.7609,69.9355,69.6943,69.844,40480.0
2016-06-29 12:00:00,84.0,84.19,83.92,84.16,28533.0,69.844,70.002,69.7775,69.9771,28533.0
2016-06-29 12:30:00,84.15,84.15,83.87,83.93,36546.0,69.9687,69.9687,69.7359,69.7858,36546.0
2016-06-29 13:00:00,83.93,84.05,83.87,83.97,21678.0,69.7858,69.8856,69.7359,69.8191,21678.0
2016-06-29 13:30:00,83.95,84.0,83.57,83.65,54905.0,69.8024,69.844,69.4865,69.553,54905.0
2016-06-29 14:00:00,83.65,83.9,83.64,83.79,46858.0,69.553,69.7609,69.5447,69.6694,46858.0
2016-06-29 14:30:00,83.79,83.88,83.59,83.73,63935.0,69.6694,69.7442,69.5031,69.6195,63935.0
2016-06-29 15:00:00,83.7,83.88,83.65,83.75,52859.0,69.5946,69.7442,69.553,69.6361,52859.0
2016-06-29 15:30:00,83.74,83.82,83.54,83.73,142508.0,69.6278,69.6943,69.4615,69.6195,142508.0
2016-06-30 09:30:00,84.16,84.2,83.43,83.5,67488.0,69.9771,70.0103,69.3701,69.4283,67488.0
2016-06-30 10:00:00,83.48,84.14,83.23,83.81,74274.0,69.4116,69.9604,69.2038,69.686,74274.0
2016-06-30 10:30:00,83.88,84.59,83.38,84.54,72063.0,69.7442,70.3346,69.3285,70.293,72063.0
2016-06-30 11:00:00,84.55,84.58,84.19,84.46,43069.0,70.3013,70.3263,70.002,70.2265,43069.0
2016-06-30 11:30:00,84.54,84.69,84.33,84.45,43592.0,70.293,70.4177,70.1184,70.2182,43592.0
2016-06-30 12:00:00,84.52,84.72,84.35,84.6,113247.0,70.2764,70.4427,70.135,70.3429,113247.0
2016-06-30 12:30:00,84.58,84.74,84.35,84.73,53119.0,70.3263,70.4593,70.135,70.451,53119.0
2016-06-30 13:00:00,84.74,84.76,84.41,84.52,29924.0,70.4593,70.4759,70.1849,70.2764,29924.0
2016-06-30 13:30:00,84.54,84.58,84.39,84.53,47831.0,70.293,70.3263,70.1683,70.2847,47831.0
2016-06-30 14:00:00,84.52,84.98,84.47,84.71,58625.0,70.2764,70.6589,70.2348,70.4344,58625.0
2016-06-30 14:30:00,84.71,84.8,84.61,84.78,51369.0,70.4344,70.5092,70.3512,70.4926,51369.0
2016-06-30 15:00:00,84.79,84.89,84.61,84.89,65089.0,70.5009,70.584,70.3512,70.584,65089.0
2016-06-30 15:30:00,84.91,85.13,84.79,85.13,240745.0,70.6007,70.7836,70.5009,70.7836,240745.0
2016-07-01 09:30:00,84.89,85.19,84.7,85.18,158126.0,70.584,70.8335,70.426,70.8252,158126.0
2016-07-01 10:00:00,85.22,85.64,85.18,85.56,116636.0,70.8584,71.2076,70.8252,71.1411,116636.0
2016-07-01 10:30:00,85.54,85.6,85.44,85.55,109507.0,71.1245,71.1744,71.0413,71.1328,109507.0
2016-07-01 11:00:00,85.52,85.59,85.24,85.29,95211.0,71.1079,71.1661,70.875,70.9166,95211.0
2016-07-01 11:30:00,85.32,85.37,85.26,85.33,42508.0,70.9416,70.9831,70.8917,70.9499,42508.0
2016-07-01 12:00:00,85.34,85.54,85.04,85.06,43272.0,70.9582,71.1245,70.7088,70.7254,43272.0
2016-07-01 12:30:00,85.03,85.08,84.92,85.0,41221.0,70.7004,70.742,70.609,70.6755,41221.0
2016-07-01 13:00:00,85.0,85.14,84.91,84.95,30172.0,70.6755,70.7919,70.6007,70.6339,30172.0
2016-07-01 13:30:00,84.96,85.03,84.74,84.83,42363.0,70.6422,70.7004,70.4593,70.5341,42363.0
2016-07-01 14:00:00,84.85,84.98,84.79,84.97,81069.0,70.5508,70.6589,70.5009,70.6505,81069.0
2016-07-01 14:30:00,84.96,84.99,84.78,84.99,27554.0,70.6422,70.6672,70.4926,70.6672,27554.0
2016-07-01 15:00:00,85.01,85.5,85.01,85.46,80106.0,70.6838,71.0912,70.6838,71.058,80106.0
2016-07-01 15:30:00,85.43,85.43,85.18,85.21,102207.0,71.033,71.033,70.8252,70.8501,102207.0
2016-07-05 09:30:00,84.82,85.15,84.46,84.69,75070.0,70.5258,70.8002,70.2265,70.4177,75070.0
2016-07-05 10:00:00,84.73,84.73,84.11,84.24,52474.0,70.451,70.451,69.9355,70.0436,52474.0
2016-07-05 10:30:00,84.22,84.59,83.84,83.84,84984.0,70.0269,70.3346,69.711,69.711,84984.0
2016-07-05 11:00:00,83.82,84.12,83.5,83.92,60987.0,69.6943,69.9438,69.4283,69.7775,60987.0
2016-07-05 11:30:00,83.92,83.92,83.43,83.7,51224.0,69.7775,69.7775,69.3701,69.5946,51224.0
2016-07-05 12:00:00,83.72,83.8,83.69,83.74,70863.0,69.6112,69.6777,69.5863,69.6278,70863.0
2016-07-05 12:30:00,83.76,83.78,83.53,83.71,50624.0,69.6445,69.6611,69.4532,69.6029,50624.0
2016-07-05 13:00:00,83.69,83.71,83.46,83.47,51391.0,69.5863,69.6029,69.395,69.4033,51391.0
2016-07-05 13:30:00,83.46,83.57,83.23,83.32,77146.0,69.395,69.4865,69.2038,69.2786,77146.0
2016-07-05 14:00:00,83.31,83.63,83.29,83.6,74834.0,69.2703,69.5364,69.2537,69.5114,74834.0
2016-07-05 14:30:00,83.6,83.77,83.58,83.76,75367.0,69.5114,69.6528,69.4948,69.6445,75367.0
2016-07-05 15:00:00,83.76,83.95,83.72,83.79,94435.0,69.6445,69.8024,69.6112,69.6694,94435.0
2016-07-05 15:30:00,83.76,84.25,83.74,83.88,231800.0,69.6445,70.0519,69.6278,69.7442,231800.0
2016-07-06 09:30:00,83.83,84.45,83.34,83.89,200450.0,69.7027,70.2182,69.2952,69.7526,200450.0
2016-07-06 10:00:00,83.89,84.0,83.3,83.66,118376.0,69.7526,69.844,69.262,69.5613,118376.0
2016-07-06 10:30:00,83.63,84.43,83.4,84.43,134835.0,69.5364,70.2016,69.3451,70.2016,134835.0
2016-07-06 11:00:00,84.45,84.67,84.19,84.19,115896.0,70.2182,70.4011,70.002,70.002,115896.0
2016-07-06 11:30:00,84.2,84.54,84.16,84.54,48954.0,70.0103,70.293,69.9771,70.293,48954.0
2016-07-06 12:00:00,84.54,84.88,84.5,84.74,68095.0,70.293,70.5757,70.2598,70.4593,68095.0
2016-07-06 12:30:00,84.73,84.9,84.69,84.88,51650.0,70.451,70.5923,70.4177,70.5757,51650.0
2016-07-06 13:00:00,84.88,85.0,84.68,84.8,44031.0,70.5757,70.6755,70.4094,70.5092,44031.0
2016-07-06 13:30:00,84.8,84.85,84.66,84.77,48225.0,70.5092,70.5508,70.3928,70.4843,48225.0
2016-07-06 14:00:00,84.79,84.95,84.69,84.95,61233.0,70.5009,70.6339,70.4177,70.6339,61233.0
2016-07-06 14:30:00,84.98,85.2,84.93,85.15,80487.0,70.6589,70.8418,70.6173,70.8002,80487.0
2016-07-06 15:00:00,85.19,85.26,84.87,84.88,88546.0,70.8335,70.8917,70.5674,70.5757,88546.0
2016-07-06 15:30:00,84.87,85.11,84.87,84.94,362189.0,70.5674,70.767,70.5674,70.6256,362189.0
2016-07-07 09:30:00,85.02,85.4,85.02,85.11,120336.0,70.6921,71.0081,70.6921,70.767,120336.0
2016-07-07 10:00:00,85.1,85.14,84.74,84.97,128419.0,70.7586,70.7919,70.4593,70.6505,128419.0
2016-07-07 10:30:00,84.98,85.02,84.36,84.36,69872.0,70.6589,70.6921,70.1433,70.1433,69872.0
2016-07-07 11:00:00,84.36,84.53,84.03,84.36,60129.0,70.1433,70.2847,69.869,70.1433,60129.0
2016-07-07 11:30:00,84.34,84.39,83.71,84.01,88718.0,70.1267,70.1683,69.6029,69.8523,88718.0
2016-07-07 12:00:00,84.01,84.05,83.86,83.94,45442.0,69.8523,69.8856,69.7276,69.7941,45442.0
2016-07-07 12:30:00,83.96,84.01,83.7,83.7,30606.0,69.8108,69.8523,69.5946,69.5946,30606.0
2016-07-07 13:00:00,83.74,84.01,83.66,83.95,39012.0,69.6278,69.8523,69.5613,69.8024,39012.0
2016-07-07 13:30:00,83.93,84.04,83.76,83.89,50645.0,69.7858,69.8773,69.6445,69.7526,50645.0
2016-07-07 14:00:00,83.91,83.94,83.77,83.85,71288.0,69.7692,69.7941,69.6528,69.7193,71288.0
2016-07-07 14:30:00,83.89,84.06,83.76,83.93,70407.0,69.7526,69.8939,69.6445,69.7858,70407.0
2016-07-07 15:00:00,83.94,84.08,83.85,83.93,80351.0,69.7941,69.9105,69.7193,69.7858,80351.0
2016-07-07 15:30:00,83.95,84.08,83.9,84.03,172287.0,69.8024,69.9105,69.7609,69.869,172287.0
2016-07-08 09:30:00,84.79,86.0,84.67,85.77,75402.0,70.5009,71.507,70.4011,71.3157,75402.0
2016-07-08 10:00:00,85.8,86.04,85.45,85.73,123664.0,71.3407,71.5402,71.0497,71.2825,123664.0
2016-07-08 10:30:00,85.68,85.76,85.35,85.51,105747.0,71.2409,71.3074,70.9665,71.0995,105747.0
2016-07-08 11:00:00,85.52,85.78,85.47,85.69,97426.0,71.1079,71.324,71.0663,71.2492,97426.0
2016-07-08 11:30:00,85.7,86.41,85.67,86.41,213798.0,71.2575,71.8479,71.2326,71.8479,213798.0
2016-07-08 12:00:00,86.44,86.5,86.05,86.06,72046.0,71.8728,71.9227,71.5485,71.5569,72046.0
2016-07-08 12:30:00,86.05,86.08,85.93,85.96,58591.0,71.5485,71.5735,71.4488,71.4737,58591.0
2016-07-08 13:00:00,85.98,86.02,85.92,86.0,50977.0,71.4903,71.5236,71.4404,71.507,50977.0
2016-07-08 13:30:00,86.0,86.29,85.96,86.25,76191.0,71.507,71.7481,71.4737,71.7148,76191.0
2016-07-08 14:00:00,86.24,86.43,86.24,86.28,93187.0,71.7065,71.8645,71.7065,71.7398,93187.0
2016-07-08 14:30:00,86.3,86.94,86.29,86.76,187418.0,71.7564,72.2886,71.7481,72.1389,187418.0
2016-07-08 15:00:00,86.76,86.8,86.61,86.66,84642.0,72.1389,72.1721,72.0142,72.0557,84642.0
2016-07-08 15:30:00,86.66,86.67,86.31,86.35,291402.0,72.0557,72.0641,71.7647,71.798,291402.0
2016-07-11 09:30:00,86.65,87.4,86.65,86.95,114181.0,72.0474,72.671,72.0474,72.2969,114181.0
2016-07-11 10:00:00,86.98,86.98,86.64,86.81,77863.0,72.3218,72.3218,72.0391,72.1805,77863.0
2016-07-11 10:30:00,86.8,87.34,86.65,87.31,103006.0,72.1721,72.6211,72.0474,72.5962,103006.0
2016-07-11 11:00:00,87.32,87.47,86.96,87.09,50794.0,72.6045,72.7292,72.3052,72.4133,50794.0
2016-07-11 11:30:00,87.1,87.12,86.9,86.95,42708.0,72.4216,72.4382,72.2553,72.2969,42708.0
2016-07-11 12:00:00,86.97,87.17,86.95,87.09,36901.0,72.3135,72.4798,72.2969,72.4133,36901.0
2016-07-11 12:30:00,87.1,87.26,86.91,86.93,81912.0,72.4216,72.5546,72.2636,72.2802,81912.0
2016-07-11 13:00:00,86.95,87.14,86.76,87.14,96381.0,72.2969,72.4549,72.1389,72.4549,96381.0
2016-07-11 13:30:00,87.13,87.17,87.01,87.07,65592.0,72.4465,72.4798,72.3468,72.3966,65592.0
2016-07-11 14:00:00,87.07,87.08,86.96,87.02,60138.0,72.3966,72.405,72.3052,72.3551,60138.0
2016-07-11 14:30:00,87.03,87.25,87.02,87.13,54594.0,72.3634,72.5463,72.3551,72.4465,54594.0
2016-07-11 15:00:00,87.13,87.36,87.13,87.22,87330.0,72.4465,72.6378,72.4465,72.5214,87330.0
2016-07-11 15:30:00,87.23,87.23,86.91,86.94,333394.0,72.5297,72.5297,72.2636,72.2886,333394.0
2016-07-12 09:30:00,87.61,88.96,87.61,88.57,143653.0,72.8456,73.9681,72.8456,73.6439,143653.0
2016-07-12 10:00:00,88.54,88.72,88.19,88.46,139290.0,73.6189,73.7686,73.3279,73.5524,139290.0
2016-07-12 10:30:00,88.46,88.56,88.19,88.32,68145.0,73.5524,73.6355,73.3279,73.436,68145.0
2016-07-12 11:00:00,88.31,88.5,88.26,88.33,82198.0,73.4277,73.5857,73.3861,73.4443,82198.0
2016-07-12 11:30:00,88.32,88.35,88.09,88.2,61703.0,73.436,73.4609,73.2448,73.3362,61703.0
2016-07-12 12:00:00,88.21,88.38,88.17,88.35,41285.0,73.3445,73.4859,73.3113,73.4609,41285.0
2016-07-12 12:30:00,88.36,88.48,88.02,88.06,46645.0,73.4693,73.569,73.1866,73.2198,46645.0
2016-07-12 13:00:00,88.1,88.47,88.06,88.37,54990.0,73.2531,73.5607,73.2198,73.4776,54990.0
2016-07-12 13:30:00,88.39,88.56,88.26,88.27,65619.0,73.4942,73.6355,73.3861,73.3944,65619.0
2016-07-12 14:00:00,88.3,88.57,88.28,88.52,75953.0,73.4194,73.6439,73.4027,73.6023,75953.0
2016-07-12 14:30:00,88.54,88.78,88.44,88.49,98808.0,73.6189,73.8185,73.5358,73.5773,98808.0
2016-07-12 15:00:00,88.49,88.6,88.32,88.51,79065.0,73.5773,73.6688,73.436,73.594,79065.0
2016-07-12 15:30:00,88.5,88.64,88.35,88.41,247288.0,73.5857,73.7021,73.4609,73.5108,247288.0
2016-07-13 09:30:00,88.99,89.06,87.86,88.59,82808.0,73.9931,74.0513,73.0535,73.6605,82808.0
2016-07-13 10:00:00,88.64,88.84,88.31,88.39,67301.0,73.7021,73.8684,73.4277,73.4942,67301.0
2016-07-13 10:30:00,88.41,88.48,88.09,88.15,95054.0,73.5108,73.569,73.2448,73.2946,95054.0
2016-07-13 11:00:00,88.13,88.33,87.67,87.77,87420.0,73.278,73.4443,72.8955,72.9787,87420.0
2016-07-13 11:30:00,87.77,87.8,87.47,87.8,95096.0,72.9787,73.0036,72.7292,73.0036,95096.0
2016-07-13 12:00:00,87.8,88.11,87.75,87.97,78628.0,73.0036,73.2614,72.9621,73.145,78628.0
2016-07-13 12:30:00,87.96,88.05,87.87,87.95,43803.0,73.1367,73.2115,73.0618,73.1283,43803.0
2016-07-13 13:00:00,87.95,88.1,87.94,88.01,39620.0,73.1283,73.2531,73.12,73.1782,39620.0
2016-07-13 13:30:00,88.02,88.64,88.0,88.45,92076.0,73.1866,73.7021,73.1699,73.5441,92076.0
2016-07-13 14:00:00,88.42,88.65,88.37,88.5,66582.0,73.5191,73.7104,73.4776,73.5857,66582.0
2016-07-13 14:30:00,88.52,89.68,88.33,89.25,285416.0,73.6023,74.5668,73.4443,74.2093,285416.0
2016-07-13 15:00:00,89.36,91.43,89.28,91.3,724497.0,74.3007,76.0219,74.2342,75.9138,724497.0
2016-07-13 15:30:00,91.3,91.38,90.69,90.74,455807.0,75.9138,75.9803,75.4066,75.4482,455807.0
2016-07-14 09:30:00,91.25,92.64,90.85,92.0,238281.0,75.8722,77.028,75.5396,76.4958,238281.0
2016-07-14 10:00:00,91.99,92.29,91.86,92.07,212423.0,76.4875,76.737,76.3794,76.554,212423.0
2016-07-14 10:30:00,92.02,92.19,91.55,92.11,127297.0,76.5125,76.6538,76.1217,76.5873,127297.0
2016-07-14 11:00:00,92.13,92.28,91.65,91.74,129476.0,76.6039,76.7286,76.2048,76.2796,129476.0
2016-07-14 11:30:00,91.75,92.17,91.71,91.98,104998.0,76.288,76.6372,76.2547,76.4792,104998.0
2016-07-14 12:00:00,91.98,92.02,91.53,91.6,69337.0,76.4792,76.5125,76.105,76.1632,69337.0
2016-07-14 12:30:00,91.64,92.17,91.57,92.0,83138.0,76.1965,76.6372,76.1383,76.4958,83138.0
2016-07-14 13:00:00,92.02,92.09,91.77,91.8,67642.0,76.5125,76.5707,76.3046,76.3295,67642.0
2016-07-14 13:30:00,91.81,92.07,91.77,91.97,114083.0,76.3378,76.554,76.3046,76.4709,114083.0
2016-07-14 14:00:00,91.99,92.18,91.85,92.16,99896.0,76.4875,76.6455,76.3711,76.6289,99896.0
2016-07-14 14:30:00,92.16,92.18,92.0,92.05,86142.0,76.6289,76.6455,76.4958,76.5374,86142.0
2016-07-14 15:00:00,92.05,92.2,92.02,92.08,152777.0,76.5374,76.6621,76.5125,76.5623,152777.0
2016-07-14 15:30:00,92.1,92.1,91.63,91.78,350168.0,76.579,76.579,76.1882,76.3129,350168.0
2016-07-15 09:30:00,91.9,92.3,90.78,91.22,191194.0,76.4127,76.7453,75.4814,75.8473,191194.0
2016-07-15 10:00:00,91.22,91.58,91.07,91.41,64973.0,75.8473,76.1466,75.7226,76.0053,64973.0
2016-07-15 10:30:00,91.44,91.54,91.32,91.38,65361.0,76.0302,76.1133,75.9304,75.9803,65361.0
2016-07-15 11:00:00,91.39,91.47,91.22,91.4,53273.0,75.9886,76.0551,75.8473,75.9969,53273.0
2016-07-15 11:30:00,91.42,91.52,91.25,91.37,42113.0,76.0136,76.0967,75.8722,75.972,42113.0
2016-07-15 12:00:00,91.32,91.45,91.18,91.45,29726.0,75.9304,76.0385,75.814,76.0385,29726.0
2016-07-15 12:30:00,91.45,91.45,91.22,91.33,27597.0,76.0385,76.0385,75.8473,75.9387,27597.0
2016-07-15 13:00:00,91.38,91.53,91.31,91.48,43289.0,75.9803,76.105,75.9221,76.0635,43289.0
2016-07-15 13:30:00,91.5,91.58,91.44,91.51,53416.0,76.0801,76.1466,76.0302,76.0884,53416.0
2016-07-15 14:00:00,91.52,91.61,91.48,91.53,81249.0,76.0967,76.1716,76.0635,76.105,81249.0
2016-07-15 14:30:00,91.55,91.66,91.46,91.6,40542.0,76.1217,76.2131,76.0468,76.1632,40542.0
2016-07-15 15:00:00,91.61,91.65,91.51,91.62,39108.0,76.1716,76.2048,76.0884,76.1799,39108.0
2016-07-15 15:30:00,91.63,91.64,91.48,91.48,222676.0,76.1882,76.1965,76.0635,76.0635,222676.0
2016-07-18 09:30:00,91.28,91.36,90.9,91.12,37026.0,75.8972,75.9637,75.5812,75.7641,37026.0
2016-07-18 10:00:00,91.08,91.44,91.04,91.42,65653.0,75.7309,76.0302,75.6976,76.0136,65653.0
2016-07-18 10:30:00,91.44,91.64,91.36,91.59,77167.0,76.0302,76.1965,75.9637,76.1549,77167.0
2016-07-18 11:00:00,91.64,91.67,91.44,91.5,50069.0,76.1965,76.2214,76.0302,76.0801,50069.0
2016-07-18 11:30:00,91.54,91.6,91.49,91.5,39486.0,76.1133,76.1632,76.0718,76.0801,39486.0
2016-07-18 12:00:00,91.49,91.53,91.41,91.46,35624.0,76.0718,76.105,76.0053,76.0468,35624.0
2016-07-18 12:30:00,91.45,91.48,91.39,91.43,22955.0,76.0385,76.0635,75.9886,76.0219,22955.0
2016-07-18 13:00:00,91.46,91.57,91.43,91.55,32207.0,76.0468,76.1383,76.0219,76.1217,32207.0
2016-07-18 13:30:00,91.56,91.61,91.51,91.6,53468.0,76.13,76.1716,76.0884,76.1632,53468.0
2016-07-18 14:00:00,91.59,91.64,91.57,91.6,53040.0,76.1549,76.1965,76.1383,76.1632,53040.0
2016-07-18 14:30:00,91.63,91.68,91.6,91.66,44571.0,76.1882,76.2298,76.1632,76.2131,44571.0
2016-07-18 15:00:00,91.67,91.72,91.61,91.67,58815.0,76.2214,76.263,76.1716,76.2214,58815.0
2016-07-18 15:30:00,91.67,91.7,91.6,91.64,154799.0,76.2214,76.2464,76.1632,76.1965,154799.0
2016-07-19 09:30:00,91.05,91.75,91.01,91.18,102326.0,75.7059,76.288,75.6727,75.814,102326.0
2016-07-19 10:00:00,91.19,91.39,91.08,91.21,39177.0,75.8223,75.9886,75.7309,75.839,39177.0
2016-07-19 10:30:00,91.23,91.77,91.14,91.77,243604.0,75.8556,76.3046,75.7808,76.3046,243604.0
2016-07-19 11:00:00,91.78,91.78,91.37,91.38,37897.0,76.3129,76.3129,75.972,75.9803,37897.0
2016-07-19 11:30:00,91.37,91.49,91.18,91.27,34752.0,75.972,76.0718,75.814,75.8888,34752.0
2016-07-19 12:00:00,91.27,91.47,91.2,91.42,27263.0,75.8888,76.0551,75.8306,76.0136,27263.0
2016-07-19 12:30:00,91.44,91.76,91.34,91.75,84751.0,76.0302,76.2963,75.9471,76.288,84751.0
2016-07-19 13:00:00,91.75,91.75,91.26,91.26,42879.0,76.288,76.288,75.8805,75.8805,42879.0
2016-07-19 13:30:00,91.25,91.3,91.02,91.04,37701.0,75.8722,75.9138,75.681,75.6976,37701.0
2016-07-19 14:00:00,91.05,91.3,90.86,91.27,57663.0,75.7059,75.9138,75.5479,75.8888,57663.0
2016-07-19 14:30:00,91.26,91.38,91.13,91.15,55241.0,75.8805,75.9803,75.7724,75.7891,55241.0
2016-07-19 15:00:00,91.17,91.31,91.12,91.28,46679.0,75.8057,75.9221,75.7641,75.8972,46679.0
2016-07-19 15:30:00,91.27,91.44,91.25,91.42,100369.0,75.8888,76.0302,75.8722,76.0136,100369.0
2016-07-20 09:30:00,91.4,91.6,90.7,90.94,79327.0,75.9969,76.1632,75.4149,75.6145,79327.0
2016-07-20 10:00:00,90.97,91.54,90.89,91.28,67478.0,75.6394,76.1133,75.5729,75.8972,67478.0
2016-07-20 10:30:00,91.32,91.83,91.29,91.61,26485.0,75.9304,76.3545,75.9055,76.1716,26485.0
2016-07-20 11:00:00,91.62,92.01,91.53,91.9,113814.0,76.1799,76.5041,76.105,76.4127,113814.0
2016-07-20 11:30:00,91.9,91.91,91.6,91.69,65287.0,76.4127,76.421,76.1632,76.2381,65287.0
2016-07-20 12:00:00,91.69,91.9,91.6,91.67,68172.0,76.2381,76.4127,76.1632,76.2214,68172.0
2016-07-20 12:30:00,91.67,91.8,91.59,91.76,165742.0,76.2214,76.3295,76.1549,76.2963,165742.0
2016-07-20 13:00:00,91.72,91.78,91.64,91.73,41051.0,76.263,76.3129,76.1965,76.2713,41051.0
2016-07-20 13:30:00,91.74,91.92,91.74,91.75,173947.0,76.2796,76.4293,76.2796,76.288,173947.0
2016-07-20 14:00:00,91.75,91.83,91.57,91.64,80556.0,76.288,76.3545,76.1383,76.1965,80556.0
2016-07-20 14:30:00,91.66,91.76,91.57,91.59,55356.0,76.2131,76.2963,76.1383,76.1549,55356.0
2016-07-20 15:00:00,91.59,91.74,91.49,91.51,59920.0,76.1549,76.2796,76.0718,76.0884,59920.0
2016-07-20 15:30:00,91.52,91.92,91.52,91.76,176128.0,76.0967,76.4293,76.0967,76.2963,176128.0
2016-07-21 09:30:00,91.12,91.55,90.53,91.48,69000.0,75.7641,76.1217,75.2736,76.0635,69000.0
2016-07-21 10:00:00,91.45,91.52,91.26,91.38,66902.0,76.0385,76.0967,75.8805,75.9803,66902.0
2016-07-21 10:30:00,91.4,91.72,91.25,91.72,35656.0,75.9969,76.263,75.8722,76.263,35656.0
2016-07-21 11:00:00,91.68,91.69,91.37,91.48,30668.0,76.2298,76.2381,75.972,76.0635,30668.0
2016-07-21 11:30:00,91.46,91.46,90.75,90.81,63562.0,76.0468,76.0468,75.4565,75.5064,63562.0
2016-07-21 12:00:00,90.81,91.39,90.73,91.33,142443.0,75.5064,75.9886,75.4399,75.9387,142443.0
2016-07-21 12:30:00,91.31,91.45,91.28,91.38,54670.0,75.9221,76.0385,75.8972,75.9803,54670.0
2016-07-21 13:00:00,91.41,91.82,91.4,91.56,66197.0,76.0053,76.3462,75.9969,76.13,66197.0
2016-07-21 13:30:00,91.59,91.93,91.56,91.85,66446.0,76.1549,76.4376,76.13,76.3711,66446.0
2016-07-21 14:00:00,91.87,92.05,91.82,91.93,86414.0,76.3877,76.5374,76.3462,76.4376,86414.0
2016-07-21 14:30:00,91.93,92.16,91.85,91.87,108113.0,76.4376,76.6289,76.3711,76.3877,108113.0
2016-07-21 15:00:00,91.86,91.93,91.54,91.64,120473.0,76.3794,76.4376,76.1133,76.1965,120473.0
2016-07-21 15:30:00,91.65,91.82,91.43,91.56,228809.0,76.2048,76.3462,76.0219,76.13,228809.0
2016-07-22 09:30:00,91.34,91.54,90.79,91.2,113201.0,75.9471,76.1133,75.4897,75.8306,113201.0
2016-07-22 10:00:00,91.24,91.66,91.24,91.51,45205.0,75.8639,76.2131,75.8639,76.0884,45205.0
2016-07-22 10:30:00,91.51,91.71,91.35,91.7,53840.0,76.0884,76.2547,75.9554,76.2464,53840.0
2016-07-22 11:00:00,91.7,91.7,91.39,91.41,36037.0,76.2464,76.2464,75.9886,76.0053,36037.0
2016-07-22 11:30:00,91.38,91.52,91.37,91.44,47845.0,75.9803,76.0967,75.972,76.0302,47845.0
2016-07-22 12:00:00,91.42,91.51,91.39,91.48,35899.0,76.0136,76.0884,75.9886,76.0635,35899.0
2016-07-22 12:30:00,91.5,91.51,91.36,91.38,33166.0,76.0801,76.0884,75.9637,75.9803,33166.0
2016-07-22 13:00:00,91.37,91.46,91.35,91.37,25005.0,75.972,76.0468,75.9554,75.972,25005.0
2016-07-22 13:30:00,91.38,91.49,91.21,91.23,69289.0,75.9803,76.0718,75.839,75.8556,69289.0
2016-07-22 14:00:00,91.24,91.44,91.24,91.4,41667.0,75.8639,76.0302,75.8639,75.9969,41667.0
2016-07-22 14:30:00,91.41,91.7,91.37,91.65,57619.0,76.0053,76.2464,75.972,76.2048,57619.0
2016-07-22 15:00:00,91.66,92.0,91.66,91.9,72287.0,76.2131,76.4958,76.2131,76.4127,72287.0
2016-07-22 15:30:00,91.91,92.1,91.83,92.01,175742.0,76.421,76.579,76.3545,76.5041,175742.0
2016-07-25 09:30:00,92.0,92.0,91.24,91.52,49830.0,76.4958,76.4958,75.8639,76.0967,49830.0
2016-07-25 10:00:00,91.51,91.54,90.97,91.37,35819.0,76.0884,76.1133,75.6394,75.972,35819.0
2016-07-25 10:30:00,91.26,91.73,91.22,91.63,44232.0,75.8805,76.2713,75.8473,76.1882,44232.0
2016-07-25 11:00:00,91.59,91.63,91.3,91.51,28008.0,76.1549,76.1882,75.9138,76.0884,28008.0
2016-07-25 11:30:00,91.52,91.69,91.46,91.59,24233.0,76.0967,76.2381,76.0468,76.1549,24233.0
2016-07-25 12:00:00,91.57,91.96,91.52,91.94,80578.0,76.1383,76.4626,76.0967,76.4459,80578.0
2016-07-25 12:30:00,91.91,92.73,91.86,92.27,143198.0,76.421,77.1028,76.3794,76.7203,143198.0
2016-07-25 13:00:00,92.27,92.5,92.18,92.29,124761.0,76.7203,76.9116,76.6455,76.737,124761.0
2016-07-25 13:30:00,92.29,92.29,92.03,92.14,69139.0,76.737,76.737,76.5208,76.6122,69139.0
2016-07-25 14:00:00,92.13,92.34,92.13,92.22,67164.0,76.6039,76.7785,76.6039,76.6788,67164.0
2016-07-25 14:30:00,92.21,92.23,91.89,91.9,102450.0,76.6704,76.6871,76.4044,76.4127,102450.0
2016-07-25 15:00:00,91.9,91.94,91.74,91.78,71197.0,76.4127,76.4459,76.2796,76.3129,71197.0
2016-07-25 15:30:00,91.79,91.98,91.77,91.96,228222.0,76.3212,76.4792,76.3046,76.4626,228222.0
2016-07-26 09:30:00,91.96,92.85,91.74,92.69,153805.0,76.4626,77.2026,76.2796,77.0695,153805.0
2016-07-26 10:00:00,92.72,92.8,91.5,91.91,140539.0,77.0945,77.161,76.0801,76.421,140539.0
2016-07-26 10:30:00,91.93,92.26,91.78,92.04,107754.0,76.4376,76.712,76.3129,76.5291,107754.0
2016-07-26 11:00:00,92.02,92.59,92.02,92.31,46297.0,76.5125,76.9864,76.5125,76.7536,46297.0
2016-07-26 11:30:00,92.28,92.57,92.14,92.45,147627.0,76.7286,76.9698,76.6122,76.87,147627.0
2016-07-26 12:00:00,92.45,92.78,92.42,92.64,92234.0,76.87,77.1444,76.845,77.028,92234.0
2016-07-26 12:30:00,92.65,92.69,92.45,92.55,72892.0,77.0363,77.0695,76.87,76.9531,72892.0
2016-07-26 13:00:00,92.54,92.67,92.45,92.67,116773.0,76.9448,77.0529,76.87,77.0529,116773.0
2016-07-26 13:30:00,92.66,92.99,92.45,92.81,272925.0,77.0446,77.319,76.87,77.1693,272925.0
2016-07-26 14:00:00,92.8,93.09,92.7,92.86,134358.0,77.161,77.4021,77.0779,77.2109,134358.0
2016-07-26 14:30:00,92.86,92.95,92.78,92.89,124714.0,77.2109,77.2857,77.1444,77.2358,124714.0
2016-07-26 15:00:00,92.88,92.9,92.62,92.74,116632.0,77.2275,77.2442,77.0113,77.1111,116632.0
2016-07-26 15:30:00,92.74,92.94,92.66,92.77,319158.0,77.1111,77.2774,77.0446,77.1361,319158.0
2016-07-27 09:30:00,92.44,92.5,90.02,90.25,441247.0,76.8617,76.9116,74.8495,75.0407,441247.0
2016-07-27 10:00:00,90.27,91.16,90.21,91.05,162250.0,75.0574,75.7974,75.0075,75.7059,162250.0
2016-07-27 10:30:00,91.06,91.22,90.24,90.32,143052.0,75.7142,75.8473,75.0324,75.0989,143052.0
2016-07-27 11:00:00,90.31,90.31,89.43,89.71,135048.0,75.0906,75.0906,74.3589,74.5917,135048.0
2016-07-27 11:30:00,89.74,89.86,89.18,89.79,212087.0,74.6167,74.7165,74.1511,74.6583,212087.0
2016-07-27 12:00:00,89.76,90.3,89.74,90.05,157849.0,74.6333,75.0823,74.6167,74.8744,157849.0
2016-07-27 12:30:00,90.02,90.54,89.92,90.07,211121.0,74.8495,75.2819,74.7664,74.8911,211121.0
2016-07-27 13:00:00,90.09,90.1,89.38,89.46,95576.0,74.9077,74.916,74.3174,74.3839,95576.0
2016-07-27 13:30:00,89.45,89.48,89.28,89.36,87250.0,74.3756,74.4005,74.2342,74.3007,87250.0
2016-07-27 14:00:00,89.35,89.85,89.19,89.73,135113.0,74.2924,74.7082,74.1594,74.6084,135113.0
2016-07-27 14:30:00,89.76,89.86,89.55,89.71,86355.0,74.6333,74.7165,74.4587,74.5917,86355.0
2016-07-27 15:00:00,89.7,90.2,89.68,90.09,198035.0,74.5834,74.9992,74.5668,74.9077,198035.0
2016-07-27 15:30:00,90.08,90.33,90.08,90.16,329341.0,74.8994,75.1073,74.8994,74.9659,329341.0
2016-07-28 09:30:00,89.75,90.4,88.88,90.3,86957.0,74.625,75.1655,73.9016,75.0823,86957.0
2016-07-28 10:00:00,90.33,91.03,90.27,90.69,190753.0,75.1073,75.6893,75.0574,75.4066,190753.0
2016-07-28 10:30:00,90.71,90.71,89.85,89.92,86194.0,75.4232,75.4232,74.7082,74.7664,86194.0
2016-07-28 11:00:00,89.94,90.12,89.88,89.92,73238.0,74.783,74.9327,74.7331,74.7664,73238.0
2016-07-28 11:30:00,89.95,90.1,89.91,90.05,27735.0,74.7913,74.916,74.758,74.8744,27735.0
2016-07-28 12:00:00,90.08,90.21,90.03,90.19,40404.0,74.8994,75.0075,74.8578,74.9909,40404.0
2016-07-28 12:30:00,90.2,90.2,90.1,90.14,21640.0,74.9992,74.9992,74.916,74.9493,21640.0
2016-07-28 13:00:00,90.15,90.21,90.03,90.2,28767.0,74.9576,75.0075,74.8578,74.9992,28767.0
2016-07-28 13:30:00,90.19,90.25,90.03,90.22,47958.0,74.9909,75.0407,74.8578,75.0158,47958.0
2016-07-28 14:00:00,90.24,90.26,90.12,90.16,55236.0,75.0324,75.0491,74.9327,74.9659,55236.0
2016-07-28 14:30:00,90.15,90.27,90.11,90.12,45199.0,74.9576,75.0574,74.9243,74.9327,45199.0
2016-07-28 15:00:00,90.13,90.31,90.12,90.24,50475.0,74.941,75.0906,74.9327,75.0324,50475.0
2016-07-28 15:30:00,90.24,90.27,90.01,90.02,203309.0,75.0324,75.0574,74.8412,74.8495,203309.0
2016-07-29 09:30:00,89.73,89.95,89.1,89.23,56241.0,74.6084,74.7913,74.0845,74.1926,56241.0
2016-07-29 10:00:00,89.23,89.78,89.16,89.76,54283.0,74.1926,74.6499,74.1344,74.6333,54283.0
2016-07-29 10:30:00,89.77,90.15,89.74,90.06,127749.0,74.6416,74.9576,74.6167,74.8828,127749.0
2016-07-29 11:00:00,90.08,90.21,89.87,90.07,129324.0,74.8994,75.0075,74.7248,74.8911,129324.0
2016-07-29 11:30:00,90.09,90.31,89.97,90.04,33091.0,74.9077,75.0906,74.8079,74.8661,33091.0
2016-07-29 12:00:00,90.07,90.08,89.9,89.94,26554.0,74.8911,74.8994,74.7497,74.783,26554.0
2016-07-29 12:30:00,89.94,90.12,89.92,90.03,21566.0,74.783,74.9327,74.7664,74.8578,21566.0
2016-07-29 13:00:00,90.03,90.2,90.01,90.19,21207.0,74.8578,74.9992,74.8412,74.9909,21207.0
2016-07-29 13:30:00,90.19,90.31,90.09,90.15,26099.0,74.9909,75.0906,74.9077,74.9576,26099.0
2016-07-29 14:00:00,90.17,90.2,90.07,90.14,36307.0,74.9742,74.9992,74.8911,74.9493,36307.0
2016-07-29 14:30:00,90.13,90.15,89.85,89.93,50977.0,74.941,74.9576,74.7082,74.7747,50977.0
2016-07-29 15:00:00,89.93,89.97,89.75,89.79,62855.0,74.7747,74.8079,74.625,74.6583,62855.0
2016-07-29 15:30:00,89.79,89.99,89.73,89.77,221480.0,74.6583,74.8246,74.6084,74.6416,221480.0
2016-08-01 09:30:00,89.67,89.67,88.33,88.61,123487.0,74.5585,74.5585,73.4443,73.6771,123487.0
2016-08-01 10:00:00,88.57,89.64,88.54,89.25,100841.0,73.6439,74.5335,73.6189,74.2093,100841.0
2016-08-01 10:30:00,89.25,89.26,88.88,89.09,91470.0,74.2093,74.2176,73.9016,74.0762,91470.0
2016-08-01 11:00:00,89.08,89.27,88.72,88.72,66076.0,74.0679,74.2259,73.7686,73.7686,66076.0
2016-08-01 11:30:00,88.74,89.0,88.65,88.65,38613.0,73.7852,74.0014,73.7104,73.7104,38613.0
2016-08-01 12:00:00,88.64,88.69,88.28,88.38,69029.0,73.7021,73.7436,73.4027,73.4859,69029.0
2016-08-01 12:30:00,88.36,88.57,88.32,88.43,40892.0,73.4693,73.6439,73.436,73.5275,40892.0
2016-08-01 13:00:00,88.44,88.78,88.44,88.66,43250.0,73.5358,73.8185,73.5358,73.7187,43250.0
2016-08-01 13:30:00,88.66,88.87,88.49,88.87,51378.0,73.7187,73.8933,73.5773,73.8933,51378.0
2016-08-01 14:00:00,88.86,88.99,88.69,88.76,78458.0,73.885,73.9931,73.7436,73.8018,78458.0
2016-08-01 14:30:00,88.74,88.76,88.49,88.54,66754.0,73.7852,73.8018,73.5773,73.6189,66754.0
2016-08-01 15:00:00,88.5,88.56,88.28,88.33,79294.0,73.5857,73.6355,73.4027,73.4443,79294.0
2016-08-01 15:30:00,88.35,88.57,88.34,88.55,206865.0,73.4609,73.6439,73.4526,73.6272,206865.0
2016-08-02 09:30:00,88.25,88.52,87.86,88.09,77005.0,73.3778,73.6023,73.0535,73.2448,77005.0
2016-08-02 10:00:00,88.13,88.15,87.64,87.99,52841.0,73.278,73.2946,72.8706,73.1616,52841.0
2016-08-02 10:30:00,88.0,88.04,87.37,87.4,47557.0,73.1699,73.2032,72.6461,72.671,47557.0
2016-08-02 11:00:00,87.43,87.57,87.26,87.41,34870.0,72.696,72.8124,72.5546,72.6793,34870.0
2016-08-02 11:30:00,87.41,87.59,87.22,87.25,42151.0,72.6793,72.829,72.5214,72.5463,42151.0
2016-08-02 12:00:00,87.28,87.62,87.21,87.59,23830.0,72.5713,72.854,72.5131,72.829,23830.0
2016-08-02 12:30:00,87.59,87.6,87.14,87.17,33998.0,72.829,72.8373,72.4549,72.4798,33998.0
2016-08-02 13:00:00,87.17,87.2,86.91,87.03,33877.0,72.4798,72.5047,72.2636,72.3634,33877.0
2016-08-02 13:30:00,87.06,87.14,86.92,87.0,38053.0,72.3883,72.4549,72.2719,72.3384,38053.0
2016-08-02 14:00:00,86.99,87.28,86.96,87.24,72103.0,72.3301,72.5713,72.3052,72.538,72103.0
2016-08-02 14:30:00,87.22,87.34,87.11,87.24,50034.0,72.5214,72.6211,72.4299,72.538,50034.0
2016-08-02 15:00:00,87.23,87.45,87.18,87.44,48491.0,72.5297,72.7126,72.4881,72.7043,48491.0
2016-08-02 15:30:00,87.43,87.51,87.17,87.17,172973.0,72.696,72.7625,72.4798,72.4798,172973.0
2016-08-03 09:30:00,87.09,87.65,87.0,87.35,95082.0,72.4133,72.8789,72.3384,72.6295,95082.0
2016-08-03 10:00:00,87.33,88.07,87.17,87.75,121576.0,72.6128,73.2281,72.4798,72.9621,121576.0
2016-08-03 10:30:00,87.75,87.77,87.15,87.17,116714.0,72.9621,72.9787,72.4632,72.4798,116714.0
2016-08-03 11:00:00,87.17,87.83,87.01,87.8,81956.0,72.4798,73.0286,72.3468,73.0036,81956.0
2016-08-03 11:30:00,87.79,88.05,87.72,88.02,79612.0,72.9953,73.2115,72.9371,73.1866,79612.0
2016-08-03 12:00:00,87.99,88.3,87.96,88.11,105307.0,73.1616,73.4194,73.1367,73.2614,105307.0
2016-08-03 12:30:00,88.14,88.33,88.07,88.3,63098.0,73.2863,73.4443,73.2281,73.4194,63098.0
2016-08-03 13:00:00,88.3,88.52,88.19,88.51,44544.0,73.4194,73.6023,73.3279,73.594,44544.0
2016-08-03 13:30:00,88.5,88.53,88.29,88.38,65311.0,73.5857,73.6106,73.411,73.4859,65311.0
2016-08-03 14:00:00,88.39,88.53,88.14,88.17,54681.0,73.4942,73.6106,73.2863,73.3113,54681.0
2016-08-03 14:30:00,88.15,88.32,88.11,88.25,48545.0,73.2946,73.436,73.2614,73.3778,48545.0
2016-08-03 15:00:00,88.23,88.37,88.09,88.37,52161.0,73.3612,73.4776,73.2448,73.4776,52161.0
2016-08-03 15:30:00,88.36,88.37,88.09,88.33,158984.0,73.4693,73.4776,73.2448,73.4443,158984.0
2016-08-04 09:30:00,87.57,88.31,87.0,87.1,122194.0,73.3027,73.9222,72.8256,72.9093,122194.0
2016-08-04 10:00:00,87.11,87.49,86.96,87.42,168504.0,72.9177,73.2358,72.7921,73.1772,168504.0
2016-08-04 10:30:00,87.42,87.45,86.92,87.09,99521.0,73.1772,73.2023,72.7586,72.9009,99521.0
2016-08-04 11:00:00,87.1,87.27,86.99,87.08,95472.0,72.9093,73.0516,72.8172,72.8926,95472.0
2016-08-04 11:30:00,87.1,87.18,86.88,87.08,67059.0,72.9093,72.9763,72.7252,72.8926,67059.0
2016-08-04 12:00:00,87.08,87.28,87.07,87.08,47885.0,72.8926,73.06,72.8842,72.8926,47885.0
2016-08-04 12:30:00,87.08,87.18,86.99,87.14,40224.0,72.8926,72.9763,72.8172,72.9428,40224.0
2016-08-04 13:00:00,87.12,87.36,87.09,87.21,126839.0,72.926,73.1269,72.9009,73.0014,126839.0
2016-08-04 13:30:00,87.2,87.37,87.18,87.27,64289.0,72.993,73.1353,72.9763,73.0516,64289.0
2016-08-04 14:00:00,87.28,87.41,87.21,87.32,64194.0,73.06,73.1688,73.0014,73.0935,64194.0
2016-08-04 14:30:00,87.32,87.57,87.29,87.5,78888.0,73.0935,73.3027,73.0684,73.2441,78888.0
2016-08-04 15:00:00,87.49,87.57,87.33,87.34,80944.0,73.2358,73.3027,73.1018,73.1102,80944.0
2016-08-04 15:30:00,87.35,87.63,87.33,87.62,327411.0,73.1186,73.353,73.1018,73.3446,327411.0
2016-08-05 09:30:00,88.16,89.17,87.61,89.09,60497.0,73.7966,74.6421,73.3362,74.5751,60497.0
2016-08-05 10:00:00,89.07,89.37,88.95,89.37,67884.0,74.5583,74.8095,74.4579,74.8095,67884.0
2016-08-05 10:30:00,89.34,89.36,89.06,89.18,51067.0,74.7844,74.8011,74.55,74.6504,51067.0
2016-08-05 11:00:00,89.17,89.24,89.01,89.11,80252.0,74.6421,74.7006,74.5081,74.5918,80252.0
2016-08-05 11:30:00,89.12,89.38,89.12,89.26,35034.0,74.6002,74.8178,74.6002,74.7174,35034.0
2016-08-05 12:00:00,89.26,89.26,88.84,88.84,44967.0,74.7174,74.7174,74.3658,74.3658,44967.0
2016-08-05 12:30:00,88.85,88.98,88.65,88.89,90192.0,74.3742,74.483,74.2068,74.4077,90192.0
2016-08-05 13:00:00,88.86,89.03,88.84,88.96,35341.0,74.3826,74.5249,74.3658,74.4663,35341.0
2016-08-05 13:30:00,88.95,89.06,88.78,88.83,77389.0,74.4579,74.55,74.3156,74.3574,77389.0
2016-08-05 14:00:00,88.83,88.89,88.71,88.78,62604.0,74.3574,74.4077,74.257,74.3156,62604.0
2016-08-05 14:30:00,88.78,88.91,88.69,88.84,111624.0,74.3156,74.4244,74.2403,74.3658,111624.0
2016-08-05 15:00:00,88.85,88.96,88.82,88.96,92251.0,74.3742,74.4663,74.3491,74.4663,92251.0
2016-08-05 15:30:00,88.94,89.01,88.77,88.86,270288.0,74.4495,74.5081,74.3072,74.3826,270288.0
2016-08-08 09:30:00,89.0,90.14,89.0,89.37,111453.0,74.4998,75.454,74.4998,74.8095,111453.0
2016-08-08 10:00:00,89.41,90.29,89.41,90.16,95293.0,74.843,75.5796,74.843,75.4708,95293.0
2016-08-08 10:30:00,90.16,90.22,89.96,90.2,65101.0,75.4708,75.521,75.3033,75.5042,65101.0
2016-08-08 11:00:00,90.2,90.47,89.88,89.9,83374.0,75.5042,75.7303,75.2364,75.2531,83374.0
2016-08-08 11:30:00,89.91,90.2,89.5,89.59,70374.0,75.2615,75.5042,74.9183,74.9936,70374.0
2016-08-08 12:00:00,89.59,89.77,89.58,89.7,75163.0,74.9936,75.1443,74.9853,75.0857,75163.0
2016-08-08 12:30:00,89.68,89.73,89.5,89.55,43773.0,75.069,75.1108,74.9183,74.9601,43773.0
2016-08-08 13:00:00,89.56,89.69,89.55,89.69,27873.0,74.9685,75.0773,74.9601,75.0773,27873.0
2016-08-08 13:30:00,89.7,89.7,89.41,89.55,68928.0,75.0857,75.0857,74.843,74.9601,68928.0
2016-08-08 14:00:00,89.56,89.66,89.34,89.35,48923.0,74.9685,75.0522,74.7844,74.7927,48923.0
2016-08-08 14:30:00,89.36,89.62,89.35,89.54,57960.0,74.8011,75.0187,74.7927,74.9518,57960.0
2016-08-08 15:00:00,89.53,89.6,89.47,89.57,63886.0,74.9434,75.002,74.8932,74.9769,63886.0
2016-08-08 15:30:00,89.57,89.6,89.46,89.53,161391.0,74.9769,75.002,74.8848,74.9434,161391.0
2016-08-09 09:30:00,89.43,89.82,89.32,89.54,44076.0,74.8597,75.1862,74.7676,74.9518,44076.0
2016-08-09 10:00:00,89.51,89.58,89.33,89.37,62609.0,74.9267,74.9853,74.776,74.8095,62609.0
2016-08-09 10:30:00,89.4,89.7,89.37,89.61,40938.0,74.8346,75.0857,74.8095,75.0104,40938.0
2016-08-09 11:00:00,89.62,89.86,89.59,89.67,70114.0,75.0187,75.2196,74.9936,75.0606,70114.0
2016-08-09 11:30:00,89.63,89.79,89.57,89.75,81426.0,75.0271,75.161,74.9769,75.1276,81426.0
2016-08-09 12:00:00,89.78,89.78,89.48,89.6,93469.0,75.1527,75.1527,74.9015,75.002,93469.0
2016-08-09 12:30:00,89.59,89.63,89.45,89.53,86799.0,74.9936,75.0271,74.8764,74.9434,86799.0
2016-08-09 13:00:00,89.53,89.57,89.5,89.5,54469.0,74.9434,74.9769,74.9183,74.9183,54469.0
2016-08-09 13:30:00,89.5,89.53,89.42,89.51,47690.0,74.9183,74.9434,74.8513,74.9267,47690.0
2016-08-09 14:00:00,89.5,89.54,89.49,89.5,47643.0,74.9183,74.9518,74.9099,74.9183,47643.0
2016-08-09 14:30:00,89.5,89.51,89.27,89.35,42671.0,74.9183,74.9267,74.7258,74.7927,42671.0
2016-08-09 15:00:00,89.37,89.52,89.27,89.3,54367.0,74.8095,74.935,74.7258,74.7509,54367.0
2016-08-09 15:30:00,89.31,89.31,89.17,89.26,116973.0,74.7592,74.7592,74.6421,74.7174,116973.0
2016-08-10 09:30:00,89.56,89.56,88.59,88.65,95387.0,74.9685,74.9685,74.1566,74.2068,95387.0
2016-08-10 10:00:00,88.71,89.04,88.71,88.8,41753.0,74.257,74.5332,74.257,74.3323,41753.0
2016-08-10 10:30:00,88.78,88.96,88.6,88.66,30125.0,74.3156,74.4663,74.1649,74.2151,30125.0
2016-08-10 11:00:00,88.67,88.9,88.41,88.49,27793.0,74.2235,74.416,74.0059,74.0728,27793.0
2016-08-10 11:30:00,88.46,88.62,88.38,88.58,35524.0,74.0477,74.1817,73.9808,74.1482,35524.0
2016-08-10 12:00:00,88.56,88.78,88.55,88.77,27480.0,74.1314,74.3156,74.1231,74.3072,27480.0
2016-08-10 12:30:00,88.81,88.92,88.72,88.91,22506.0,74.3407,74.4328,74.2654,74.4244,22506.0
2016-08-10 13:00:00,88.91,88.91,88.73,88.87,19754.0,74.4244,74.4244,74.2737,74.3909,19754.0
2016-08-10 13:30:00,88.89,88.94,88.76,88.79,25161.0,74.4077,74.4495,74.2989,74.324,25161.0
2016-08-10 14:00:00,88.77,88.97,88.67,88.71,37396.0,74.3072,74.4746,74.2235,74.257,37396.0
2016-08-10 14:30:00,88.72,88.81,88.67,88.7,35264.0,74.2654,74.3407,74.2235,74.2486,35264.0
2016-08-10 15:00:00,88.7,88.72,88.55,88.62,89550.0,74.2486,74.2654,74.1231,74.1817,89550.0
2016-08-10 15:30:00,88.63,88.65,88.41,88.61,161000.0,74.19,74.2068,74.0059,74.1733,161000.0
2016-08-11 09:30:00,88.77,89.32,88.28,88.95,56273.0,74.3072,74.7676,73.8971,74.4579,56273.0
2016-08-11 10:00:00,88.9,89.17,88.72,88.75,67423.0,74.416,74.6421,74.2654,74.2905,67423.0
2016-08-11 10:30:00,88.76,89.28,88.73,89.02,50575.0,74.2989,74.7341,74.2737,74.5165,50575.0
2016-08-11 11:00:00,89.01,89.01,88.7,88.9,80790.0,74.5081,74.5081,74.2486,74.416,80790.0
2016-08-11 11:30:00,88.91,89.25,88.9,89.09,76443.0,74.4244,74.709,74.416,74.5751,76443.0
2016-08-11 12:00:00,89.09,89.26,89.08,89.11,44993.0,74.5751,74.7174,74.5667,74.5918,44993.0
2016-08-11 12:30:00,89.13,89.18,89.06,89.06,24728.0,74.6086,74.6504,74.55,74.55,24728.0
2016-08-11 13:00:00,89.08,89.27,89.07,89.26,70150.0,74.5667,74.7258,74.5583,74.7174,70150.0
2016-08-11 13:30:00,89.26,89.81,89.24,89.71,177480.0,74.7174,75.1778,74.7006,75.0941,177480.0
2016-08-11 14:00:00,89.71,90.24,89.59,89.8,213733.0,75.0941,75.5377,74.9936,75.1694,213733.0
2016-08-11 14:30:00,89.8,89.99,89.56,89.76,204797.0,75.1694,75.3285,74.9685,75.1359,204797.0
2016-08-11 15:00:00,89.77,89.78,89.47,89.54,178130.0,75.1443,75.1527,74.8932,74.9518,178130.0
2016-08-11 15:30:00,89.54,89.67,89.42,89.47,188480.0,74.9518,75.0606,74.8513,74.8932,188480.0
2016-08-12 09:30:00,89.51,89.51,88.11,88.29,112951.0,74.9267,74.9267,73.7548,73.9054,112951.0
2016-08-12 10:00:00,88.29,88.67,88.27,88.39,86712.0,73.9054,74.2235,73.8887,73.9891,86712.0
2016-08-12 10:30:00,88.4,88.76,88.23,88.39,131414.0,73.9975,74.2989,73.8552,73.9891,131414.0
2016-08-12 11:00:00,88.35,88.47,88.07,88.18,61204.0,73.9557,74.0561,73.7213,73.8133,61204.0
2016-08-12 11:30:00,88.18,88.26,87.97,88.16,40580.0,73.8133,73.8803,73.6376,73.7966,40580.0
2016-08-12 12:00:00,88.16,88.21,88.03,88.2,29507.0,73.7966,73.8385,73.6878,73.8301,29507.0
2016-08-12 12:30:00,88.15,88.28,88.12,88.2,35125.0,73.7882,73.8971,73.7631,73.8301,35125.0
2016-08-12 13:00:00,88.19,88.32,88.15,88.29,26969.0,73.8217,73.9305,73.7882,73.9054,26969.0
2016-08-12 13:30:00,88.27,88.3,88.15,88.22,18970.0,73.8887,73.9138,73.7882,73.8468,18970.0
2016-08-12 14:00:00,88.21,88.31,88.15,88.31,36040.0,73.8385,73.9222,73.7882,73.9222,36040.0
2016-08-12 14:30:00,88.3,88.39,88.25,88.35,33270.0,73.9138,73.9891,73.8719,73.9557,33270.0
2016-08-12 15:00:00,88.36,88.37,88.3,88.34,34246.0,73.964,73.9724,73.9138,73.9473,34246.0
2016-08-12 15:30:00,88.35,88.49,88.26,88.36,220685.0,73.9557,74.0728,73.8803,73.964,220685.0
2016-08-15 09:30:00,88.86,89.5,88.67,89.35,40946.0,74.3826,74.9183,74.2235,74.7927,40946.0
2016-08-15 10:00:00,89.4,89.57,89.29,89.49,39634.0,74.8346,74.9769,74.7425,74.9099,39634.0
2016-08-15 10:30:00,89.53,89.64,89.45,89.48,43479.0,74.9434,75.0355,74.8764,74.9015,43479.0
2016-08-15 11:00:00,89.5,89.59,89.31,89.46,87767.0,74.9183,74.9936,74.7592,74.8848,87767.0
2016-08-15 11:30:00,89.47,89.6,89.34,89.39,44087.0,74.8932,75.002,74.7844,74.8262,44087.0
2016-08-15 12:00:00,89.44,89.59,89.38,89.44,53449.0,74.8681,74.9936,74.8178,74.8681,53449.0
2016-08-15 12:30:00,89.42,89.49,89.31,89.31,12924.0,74.8513,74.9099,74.7592,74.7592,12924.0
2016-08-15 13:00:00,89.31,89.32,89.2,89.24,15401.0,74.7592,74.7676,74.6672,74.7006,15401.0
2016-08-15 13:30:00,89.25,89.37,89.23,89.34,22197.0,74.709,74.8095,74.6923,74.7844,22197.0
2016-08-15 14:00:00,89.35,89.38,89.16,89.2,35953.0,74.7927,74.8178,74.6337,74.6672,35953.0
2016-08-15 14:30:00,89.21,89.21,89.08,89.18,40432.0,74.6755,74.6755,74.5667,74.6504,40432.0
2016-08-15 15:00:00,89.22,89.24,89.12,89.16,56071.0,74.6839,74.7006,74.6002,74.6337,56071.0
2016-08-15 15:30:00,89.18,89.19,88.88,88.91,120652.0,74.6504,74.6588,74.3993,74.4244,120652.0
2016-08-16 09:30:00,88.73,88.84,88.43,88.47,41142.0,74.2737,74.3658,74.0226,74.0561,41142.0
2016-08-16 10:00:00,88.47,88.68,88.17,88.22,96067.0,74.0561,74.2319,73.805,73.8468,96067.0
2016-08-16 10:30:00,88.21,88.84,88.06,88.81,114072.0,73.8385,74.3658,73.7129,74.3407,114072.0
2016-08-16 11:00:00,88.83,89.1,88.82,89.05,72128.0,74.3574,74.5835,74.3491,74.5416,72128.0
2016-08-16 11:30:00,89.07,89.14,88.69,89.04,62405.0,74.5583,74.6169,74.2403,74.5332,62405.0
2016-08-16 12:00:00,89.06,89.14,88.86,88.86,32140.0,74.55,74.6169,74.3826,74.3826,32140.0
2016-08-16 12:30:00,88.82,89.13,88.81,89.11,37272.0,74.3491,74.6086,74.3407,74.5918,37272.0
2016-08-16 13:00:00,89.08,89.18,88.88,89.11,52698.0,74.5667,74.6504,74.3993,74.5918,52698.0
2016-08-16 13:30:00,89.11,89.27,89.05,89.06,57706.0,74.5918,74.7258,74.5416,74.55,57706.0
2016-08-16 14:00:00,89.05,89.1,88.9,89.09,71205.0,74.5416,74.5835,74.416,74.5751,71205.0
2016-08-16 14:30:00,89.09,89.3,88.86,89.3,73958.0,74.5751,74.7509,74.3826,74.7509,73958.0
2016-08-16 15:00:00,89.28,89.38,89.16,89.32,83090.0,74.7341,74.8178,74.6337,74.7676,83090.0
2016-08-16 15:30:00,89.33,89.35,89.09,89.12,195331.0,74.776,74.7927,74.5751,74.6002,195331.0
2016-08-17 09:30:00,89.09,89.25,88.62,88.89,45961.0,74.5751,74.709,74.1817,74.4077,45961.0
2016-08-17 10:00:00,88.9,89.13,88.79,89.02,52768.0,74.416,74.6086,74.324,74.5165,52768.0
2016-08-17 10:30:00,89.02,89.22,89.0,89.11,47505.0,74.5165,74.6839,74.4998,74.5918,47505.0
2016-08-17 11:00:00,89.13,89.22,89.02,89.08,38640.0,74.6086,74.6839,74.5165,74.5667,38640.0
2016-08-17 11:30:00,89.09,89.15,89.03,89.08,34751.0,74.5751,74.6253,74.5249,74.5667,34751.0
2016-08-17 12:00:00,89.1,89.34,89.09,89.25,34618.0,74.5835,74.7844,74.5751,74.709,34618.0
2016-08-17 12:30:00,89.27,89.27,89.1,89.18,53601.0,74.7258,74.7258,74.5835,74.6504,53601.0
2016-08-17 13:00:00,89.19,89.27,89.1,89.22,41219.0,74.6588,74.7258,74.5835,74.6839,41219.0
2016-08-17 13:30:00,89.21,89.41,89.1,89.1,40231.0,74.6755,74.843,74.5835,74.5835,40231.0
2016-08-17 14:00:00,89.11,89.41,88.97,89.39,52039.0,74.5918,74.843,74.4746,74.8262,52039.0
2016-08-17 14:30:00,89.38,89.69,89.36,89.66,70747.0,74.8178,75.0773,74.8011,75.0522,70747.0
2016-08-17 15:00:00,89.67,89.77,89.59,89.7,68333.0,75.0606,75.1443,74.9936,75.0857,68333.0
2016-08-17 15:30:00,89.71,89.87,89.67,89.8,132204.0,75.0941,75.228,75.0606,75.1694,132204.0
2016-08-18 09:30:00,89.83,91.27,89.65,91.24,154380.0,75.1945,76.3999,75.0439,76.3748,154380.0
2016-08-18 10:00:00,91.25,91.53,91.15,91.19,173481.0,76.3832,76.6176,76.2995,76.3329,173481.0
2016-08-18 10:30:00,91.22,91.46,91.03,91.45,81093.0,76.3581,76.559,76.199,76.5506,81093.0
2016-08-18 11:00:00,91.4,91.44,91.05,91.22,51203.0,76.5087,76.5422,76.2158,76.3581,51203.0
2016-08-18 11:30:00,91.25,91.42,91.23,91.4,55933.0,76.3832,76.5255,76.3664,76.5087,55933.0
2016-08-18 12:00:00,91.39,91.39,90.98,91.16,91338.0,76.5004,76.5004,76.1572,76.3078,91338.0
2016-08-18 12:30:00,91.16,91.43,91.05,91.39,57941.0,76.3078,76.5338,76.2158,76.5004,57941.0
2016-08-18 13:00:00,91.4,91.47,91.28,91.37,44172.0,76.5087,76.5673,76.4083,76.4836,44172.0
2016-08-18 13:30:00,91.36,91.65,91.36,91.5,65252.0,76.4753,76.718,76.4753,76.5924,65252.0
2016-08-18 14:00:00,91.51,91.57,91.45,91.51,82854.0,76.6008,76.651,76.5506,76.6008,82854.0
2016-08-18 14:30:00,91.51,91.59,91.4,91.44,124481.0,76.6008,76.6678,76.5087,76.5422,124481.0
2016-08-18 15:00:00,91.44,91.6,91.41,91.59,72145.0,76.5422,76.6761,76.5171,76.6678,72145.0
2016-08-18 15:30:00,91.59,91.67,91.48,91.65,203532.0,76.6678,76.7347,76.5757,76.718,203532.0
2016-08-19 09:30:00,91.3,91.65,91.05,91.45,137767.0,76.425,76.718,76.2158,76.5506,137767.0
2016-08-19 10:00:00,91.51,91.7,91.4,91.68,50548.0,76.6008,76.7599,76.5087,76.7431,50548.0
2016-08-19 10:30:00,91.67,91.96,91.63,91.74,47650.0,76.7347,76.9775,76.7013,76.7933,47650.0
2016-08-19 11:00:00,91.72,91.87,91.68,91.86,45255.0,76.7766,76.9022,76.7431,76.8938,45255.0
2016-08-19 11:30:00,91.86,91.91,91.5,91.55,45029.0,76.8938,76.9356,76.5924,76.6343,45029.0
2016-08-19 12:00:00,91.55,91.66,91.51,91.65,87384.0,76.6343,76.7264,76.6008,76.718,87384.0
2016-08-19 12:30:00,91.65,91.66,91.5,91.51,52508.0,76.718,76.7264,76.5924,76.6008,52508.0
2016-08-19 13:00:00,91.51,91.66,91.5,91.57,44819.0,76.6008,76.7264,76.5924,76.651,44819.0
2016-08-19 13:30:00,91.58,91.81,91.52,91.71,41206.0,76.6594,76.8519,76.6092,76.7682,41206.0
2016-08-19 14:00:00,91.73,91.8,91.65,91.68,51893.0,76.785,76.8436,76.718,76.7431,51893.0
2016-08-19 14:30:00,91.68,91.8,91.63,91.65,58160.0,76.7431,76.8436,76.7013,76.718,58160.0
2016-08-19 15:00:00,91.65,91.72,91.61,91.68,66695.0,76.718,76.7766,76.6845,76.7431,66695.0
2016-08-19 15:30:00,91.68,91.72,91.58,91.59,120543.0,76.7431,76.7766,76.6594,76.6678,120543.0
2016-08-22 09:30:00,91.46,91.58,91.1,91.25,55627.0,76.559,76.6594,76.2576,76.3832,55627.0
2016-08-22 10:00:00,91.25,91.34,91.01,91.33,75383.0,76.3832,76.4585,76.1823,76.4501,75383.0
2016-08-22 10:30:00,91.34,91.4,91.2,91.2,29737.0,76.4585,76.5087,76.3413,76.3413,29737.0
2016-08-22 11:00:00,91.2,91.34,91.1,91.11,36917.0,76.3413,76.4585,76.2576,76.266,36917.0
2016-08-22 11:30:00,91.12,91.28,91.11,91.22,33792.0,76.2744,76.4083,76.266,76.3581,33792.0
2016-08-22 12:00:00,91.21,91.44,91.14,91.34,49507.0,76.3497,76.5422,76.2911,76.4585,49507.0
2016-08-22 12:30:00,91.34,91.38,91.23,91.31,34597.0,76.4585,76.492,76.3664,76.4334,34597.0
2016-08-22 13:00:00,91.3,91.37,91.19,91.29,40330.0,76.425,76.4836,76.3329,76.4167,40330.0
2016-08-22 13:30:00,91.26,91.35,91.18,91.27,26832.0,76.3915,76.4669,76.3246,76.3999,26832.0
2016-08-22 14:00:00,91.27,91.48,91.24,91.33,36427.0,76.3999,76.5757,76.3748,76.4501,36427.0
2016-08-22 14:30:00,91.3,91.49,91.28,91.31,26415.0,76.425,76.5841,76.4083,76.4334,26415.0
2016-08-22 15:00:00,91.32,91.44,91.29,91.34,45676.0,76.4418,76.5422,76.4167,76.4585,45676.0
2016-08-22 15:30:00,91.35,91.38,91.21,91.37,135751.0,76.4669,76.492,76.3497,76.4836,135751.0
2016-08-23 09:30:00,91.9,92.15,91.52,91.6,64271.0,76.9273,77.1365,76.6092,76.6761,64271.0
2016-08-23 10:00:00,91.63,92.06,91.6,91.98,36509.0,76.7013,77.0612,76.6761,76.9942,36509.0
2016-08-23 10:30:00,92.0,92.19,91.94,92.14,45776.0,77.011,77.17,76.9608,77.1282,45776.0
2016-08-23 11:00:00,92.13,92.13,91.91,92.0,30380.0,77.1198,77.1198,76.9356,77.011,30380.0
2016-08-23 11:30:00,92.01,92.1,91.96,92.05,28454.0,77.0193,77.0947,76.9775,77.0528,28454.0
2016-08-23 12:00:00,92.05,92.13,91.98,92.12,28308.0,77.0528,77.1198,76.9942,77.1114,28308.0
2016-08-23 12:30:00,92.11,92.14,92.05,92.09,21012.0,77.1031,77.1282,77.0528,77.0863,21012.0
2016-08-23 13:00:00,92.07,92.17,92.06,92.09,22128.0,77.0696,77.1533,77.0612,77.0863,22128.0
2016-08-23 13:30:00,92.08,92.08,91.98,91.98,23509.0,77.0779,77.0779,76.9942,76.9942,23509.0
2016-08-23 14:00:00,91.97,91.99,91.82,91.94,24752.0,76.9859,77.0026,76.8603,76.9608,24752.0
2016-08-23 14:30:00,91.92,92.07,91.9,92.03,46555.0,76.944,77.0696,76.9273,77.0361,46555.0
2016-08-23 15:00:00,92.01,92.08,91.99,92.08,31915.0,77.0193,77.0779,77.0026,77.0779,31915.0
2016-08-23 15:30:00,92.07,92.11,91.92,92.05,135173.0,77.0696,77.1031,76.944,77.0528,135173.0
2016-08-24 09:30:00,91.98,92.22,91.79,92.04,39412.0,76.9942,77.1951,76.8352,77.0445,39412.0
2016-08-24 10:00:00,92.05,92.27,92.04,92.21,26250.0,77.0528,77.237,77.0445,77.1868,26250.0
2016-08-24 10:30:00,92.2,92.25,92.07,92.25,35229.0,77.1784,77.2202,77.0696,77.2202,35229.0
2016-08-24 11:00:00,92.27,92.27,92.05,92.08,52009.0,77.237,77.237,77.0528,77.0779,52009.0
2016-08-24 11:30:00,92.06,92.06,91.96,92.01,20320.0,77.0612,77.0612,76.9775,77.0193,20320.0
2016-08-24 12:00:00,92.01,92.24,91.99,92.19,21010.0,77.0193,77.2119,77.0026,77.17,21010.0
2016-08-24 12:30:00,92.19,92.25,92.15,92.23,37032.0,77.17,77.2202,77.1365,77.2035,37032.0
2016-08-24 13:00:00,92.23,92.32,92.15,92.3,30014.0,77.2035,77.2788,77.1365,77.2621,30014.0
2016-08-24 13:30:00,92.3,92.33,92.18,92.3,22644.0,77.2621,77.2872,77.1617,77.2621,22644.0
2016-08-24 14:00:00,92.27,92.33,92.18,92.2,46307.0,77.237,77.2872,77.1617,77.1784,46307.0
2016-08-24 14:30:00,92.19,92.25,92.13,92.25,50260.0,77.17,77.2202,77.1198,77.2202,50260.0
2016-08-24 15:00:00,92.22,92.25,92.08,92.1,35998.0,77.1951,77.2202,77.0779,77.0947,35998.0
2016-08-24 15:30:00,92.09,92.15,91.88,92.12,163738.0,77.0863,77.1365,76.9105,77.1114,163738.0
2016-08-25 09:30:00,91.91,92.21,91.9,92.04,51477.0,76.9356,77.1868,76.9273,77.0445,51477.0
2016-08-25 10:00:00,92.02,92.5,92.0,92.41,60872.0,77.0277,77.4295,77.011,77.3542,60872.0
2016-08-25 10:30:00,92.42,92.67,92.41,92.43,59250.0,77.3626,77.5718,77.3542,77.3709,59250.0
2016-08-25 11:00:00,92.41,92.61,92.24,92.27,56224.0,77.3542,77.5216,77.2119,77.237,56224.0
2016-08-25 11:30:00,92.3,92.43,92.03,92.17,108687.0,77.2621,77.3709,77.0361,77.1533,108687.0
2016-08-25 12:00:00,92.18,92.18,92.02,92.09,77418.0,77.1617,77.1617,77.0277,77.0863,77418.0
2016-08-25 12:30:00,92.1,92.18,91.98,92.18,43637.0,77.0947,77.1617,76.9942,77.1617,43637.0
2016-08-25 13:00:00,92.23,92.23,92.03,92.1,35200.0,77.2035,77.2035,77.0361,77.0947,35200.0
2016-08-25 13:30:00,92.14,92.16,91.85,92.05,49183.0,77.1282,77.1449,76.8854,77.0528,49183.0
2016-08-25 14:00:00,92.02,92.1,91.92,92.1,45307.0,77.0277,77.0947,76.944,77.0947,45307.0
2016-08-25 14:30:00,92.07,92.14,91.97,91.98,57230.0,77.0696,77.1282,76.9859,76.9942,57230.0
2016-08-25 15:00:00,91.98,92.1,91.97,92.06,65959.0,76.9942,77.0947,76.9859,77.0612,65959.0
2016-08-25 15:30:00,92.03,92.1,91.89,92.09,172981.0,77.0361,77.0947,76.9189,77.0863,172981.0
2016-08-26 09:30:00,92.16,92.72,91.99,92.72,51382.0,77.1449,77.6137,77.0026,77.6137,51382.0
2016-08-26 10:00:00,92.59,92.97,92.29,92.72,48288.0,77.5049,77.8229,77.2537,77.6137,48288.0
2016-08-26 10:30:00,92.72,92.73,92.31,92.48,35976.0,77.6137,77.622,77.2705,77.4128,35976.0
2016-08-26 11:00:00,92.51,92.68,92.45,92.65,36145.0,77.4379,77.5802,77.3877,77.5551,36145.0
2016-08-26 11:30:00,92.66,92.84,92.3,92.47,89129.0,77.5634,77.7141,77.2621,77.4044,89129.0
2016-08-26 12:00:00,92.44,92.44,91.97,92.23,41192.0,77.3793,77.3793,76.9859,77.2035,41192.0
2016-08-26 12:30:00,92.21,92.27,92.09,92.23,38579.0,77.1868,77.237,77.0863,77.2035,38579.0
2016-08-26 13:00:00,92.22,92.32,92.0,92.22,44663.0,77.1951,77.2788,77.011,77.1951,44663.0
2016-08-26 13:30:00,92.23,92.48,92.2,92.45,120268.0,77.2035,77.4128,77.1784,77.3877,120268.0
2016-08-26 14:00:00,92.42,92.69,92.1,92.13,165443.0,77.3626,77.5886,77.0947,77.1198,165443.0
2016-08-26 14:30:00,92.11,92.17,91.9,92.12,91631.0,77.1031,77.1533,76.9273,77.1114,91631.0
2016-08-26 15:00:00,92.13,92.46,92.0,92.44,131653.0,77.1198,77.396,77.011,77.3793,131653.0
2016-08-26 15:30:00,92.41,92.46,92.17,92.28,183681.0,77.3542,77.396,77.1533,77.2454,183681.0
2016-08-29 09:30:00,92.23,92.74,92.12,92.64,82397.0,77.2035,77.6304,77.1114,77.5467,82397.0
2016-08-29 10:00:00,92.65,93.43,92.62,93.34,89778.0,77.5551,78.208,77.53,78.1327,89778.0
2016-08-29 10:30:00,93.32,93.92,93.28,93.88,112339.0,78.1159,78.6182,78.0824,78.5847,112339.0
2016-08-29 11:00:00,93.9,94.23,93.88,94.13,109904.0,78.6014,78.8777,78.5847,78.794,109904.0
2016-08-29 11:30:00,94.16,94.3,94.02,94.06,49822.0,78.8191,78.9363,78.7019,78.7354,49822.0
2016-08-29 12:00:00,94.05,94.19,93.97,94.02,48400.0,78.727,78.8442,78.66,78.7019,48400.0
2016-08-29 12:30:00,94.02,94.18,94.0,94.05,58071.0,78.7019,78.8358,78.6851,78.727,58071.0
2016-08-29 13:00:00,94.07,94.09,93.92,93.94,61350.0,78.7437,78.7605,78.6182,78.6349,61350.0
2016-08-29 13:30:00,93.93,94.12,93.92,94.01,36000.0,78.6265,78.7856,78.6182,78.6935,36000.0
2016-08-29 14:00:00,94.0,94.15,93.97,94.06,60031.0,78.6851,78.8107,78.66,78.7354,60031.0
2016-08-29 14:30:00,94.04,94.06,93.75,93.84,129449.0,78.7186,78.7354,78.4759,78.5512,129449.0
2016-08-29 15:00:00,93.84,93.89,93.56,93.57,155203.0,78.5512,78.5931,78.3168,78.3252,155203.0
2016-08-29 15:30:00,93.58,94.05,93.57,94.01,438581.0,78.3336,78.727,78.3252,78.6935,438581.0
2016-08-30 09:30:00,93.9,94.12,93.61,93.8,57260.0,78.6014,78.7856,78.3587,78.5177,57260.0
2016-08-30 10:00:00,93.83,94.0,93.6,93.79,74177.0,78.5428,78.6851,78.3503,78.5093,74177.0
2016-08-30 10:30:00,93.79,93.8,93.54,93.57,70913.0,78.5093,78.5177,78.3001,78.3252,70913.0
2016-08-30 11:00:00,93.57,94.01,93.56,93.97,70828.0,78.3252,78.6935,78.3168,78.66,70828.0
2016-08-30 11:30:00,93.98,94.23,93.83,94.17,83161.0,78.6684,78.8777,78.5428,78.8274,83161.0
2016-08-30 12:00:00,94.18,94.22,94.06,94.06,40643.0,78.8358,78.8693,78.7354,78.7354,40643.0
2016-08-30 12:30:00,94.06,94.22,94.04,94.18,69995.0,78.7354,78.8693,78.7186,78.8358,69995.0
2016-08-30 13:00:00,94.17,94.22,94.03,94.08,157947.0,78.8274,78.8693,78.7102,78.7521,157947.0
2016-08-30 13:30:00,94.1,94.1,93.87,93.88,52926.0,78.7688,78.7688,78.5763,78.5847,52926.0
2016-08-30 14:00:00,93.9,93.91,93.69,93.77,56752.0,78.6014,78.6098,78.4256,78.4926,56752.0
2016-08-30 14:30:00,93.77,93.95,93.75,93.92,46308.0,78.4926,78.6433,78.4759,78.6182,46308.0
2016-08-30 15:00:00,93.92,94.05,93.85,94.05,72523.0,78.6182,78.727,78.5596,78.727,72523.0
2016-08-30 15:30:00,94.05,94.37,94.05,94.37,246780.0,78.727,78.9948,78.727,78.9948,246780.0
2016-08-31 09:30:00,94.07,94.43,93.87,94.06,125238.0,78.7437,79.0451,78.5763,78.7354,125238.0
2016-08-31 10:00:00,94.07,94.27,93.95,94.0,191745.0,78.7437,78.9111,78.6433,78.6851,191745.0
2016-08-31 10:30:00,94.0,94.16,93.98,94.01,73092.0,78.6851,78.8191,78.6684,78.6935,73092.0
2016-08-31 11:00:00,94.0,94.24,93.98,94.11,146668.0,78.6851,78.886,78.6684,78.7772,146668.0
2016-08-31 11:30:00,94.11,94.12,93.91,94.01,44285.0,78.7772,78.7856,78.6098,78.6935,44285.0
2016-08-31 12:00:00,94.01,94.03,93.69,93.82,61827.0,78.6935,78.7102,78.4256,78.5345,61827.0
2016-08-31 12:30:00,93.81,93.84,93.48,93.5,33568.0,78.5261,78.5512,78.2499,78.2666,33568.0
2016-08-31 13:00:00,93.51,93.52,93.28,93.41,54060.0,78.275,78.2833,78.0824,78.1913,54060.0
2016-08-31 13:30:00,93.42,93.48,93.26,93.26,57141.0,78.1996,78.2499,78.0657,78.0657,57141.0
2016-08-31 14:00:00,93.29,93.68,93.27,93.58,43755.0,78.0908,78.4173,78.0741,78.3336,43755.0
2016-08-31 14:30:00,93.56,93.7,93.47,93.66,43503.0,78.3168,78.434,78.2415,78.4005,43503.0
2016-08-31 15:00:00,93.64,93.99,93.64,93.94,63725.0,78.3838,78.6768,78.3838,78.6349,63725.0
2016-08-31 15:30:00,93.95,94.03,93.76,93.91,179778.0,78.6433,78.7102,78.4842,78.6098,179778.0
2016-09-01 09:30:00,94.11,94.25,93.63,93.88,76860.0,78.7772,78.8944,78.3754,78.5847,76860.0
2016-09-01 10:00:00,93.8,94.07,93.64,93.65,66034.0,78.5177,78.7437,78.3838,78.3922,66034.0
2016-09-01 10:30:00,93.6,93.6,93.28,93.38,55749.0,78.3503,78.3503,78.0824,78.1661,55749.0
2016-09-01 11:00:00,93.34,93.34,93.05,93.21,68839.0,78.1327,78.1327,77.8899,78.0238,68839.0
2016-09-01 11:30:00,93.18,93.33,93.03,93.11,55170.0,77.9987,78.1243,77.8732,77.9401,55170.0
2016-09-01 12:00:00,93.08,93.53,92.88,93.52,55830.0,77.915,78.2917,77.7476,78.2833,55830.0
2016-09-01 12:30:00,93.5,93.62,93.43,93.46,18811.0,78.2666,78.367,78.208,78.2331,18811.0
2016-09-01 13:00:00,93.48,93.49,93.29,93.36,25554.0,78.2499,78.2582,78.0908,78.1494,25554.0
2016-09-01 13:30:00,93.38,93.45,93.28,93.28,17906.0,78.1661,78.2247,78.0824,78.0824,17906.0
2016-09-01 14:00:00,93.3,93.42,93.13,93.42,36842.0,78.0992,78.1996,77.9569,78.1996,36842.0
2016-09-01 14:30:00,93.41,93.41,93.23,93.3,52380.0,78.1913,78.1913,78.0406,78.0992,52380.0
2016-09-01 15:00:00,93.31,93.37,93.07,93.3,60304.0,78.1075,78.1578,77.9067,78.0992,60304.0
2016-09-01 15:30:00,93.31,93.86,93.31,93.79,297375.0,78.1075,78.5679,78.1075,78.5093,297375.0
2016-09-02 09:30:00,94.09,94.76,93.96,94.72,49376.0,78.7605,79.3213,78.6516,79.2878,49376.0
2016-09-02 10:00:00,94.72,94.8,94.3,94.38,83997.0,79.2878,79.3548,78.9363,79.0032,83997.0
2016-09-02 10:30:00,94.35,94.51,93.96,93.97,29779.0,78.9781,79.112,78.6516,78.66,29779.0
2016-09-02 11:00:00,94.01,94.29,93.89,93.89,21513.0,78.6935,78.9279,78.5931,78.5931,21513.0
2016-09-02 11:30:00,93.91,93.98,93.85,93.96,34444.0,78.6098,78.6684,78.5596,78.6516,34444.0
2016-09-02 12:00:00,93.97,94.04,93.69,93.7,17722.0,78.66,78.7186,78.4256,78.434,17722.0
2016-09-02 12:30:00,93.71,93.91,93.69,93.79,25414.0,78.4424,78.6098,78.4256,78.5093,25414.0
2016-09-02 13:00:00,93.77,93.96,93.71,93.88,15403.0,78.4926,78.6516,78.4424,78.5847,15403.0
2016-09-02 13:30:00,93.89,93.91,93.73,93.73,31119.0,78.5931,78.6098,78.4591,78.4591,31119.0
2016-09-02 14:00:00,93.75,93.96,93.74,93.94,54288.0,78.4759,78.6516,78.4675,78.6349,54288.0
2016-09-02 14:30:00,93.95,94.03,93.87,93.99,16016.0,78.6433,78.7102,78.5763,78.6768,16016.0
2016-09-02 15:00:00,94.01,94.13,93.95,94.08,28947.0,78.6935,78.794,78.6433,78.7521,28947.0
2016-09-02 15:30:00,94.08,94.21,94.0,94.16,170019.0,78.7521,78.8609,78.6851,78.8191,170019.0
2016-09-06 09:30:00,94.16,94.59,94.04,94.28,100409.0,78.8191,79.179,78.7186,78.9195,100409.0
2016-09-06 10:00:00,94.28,94.85,94.15,94.59,88976.0,78.9195,79.3966,78.8107,79.179,88976.0
2016-09-06 10:30:00,94.6,94.81,94.44,94.75,51181.0,79.1874,79.3632,79.0534,79.3129,51181.0
2016-09-06 11:00:00,94.75,94.92,94.52,94.83,55156.0,79.3129,79.4552,79.1204,79.3799,55156.0
2016-09-06 11:30:00,94.8,94.99,94.7,94.99,34143.0,79.3548,79.5138,79.2711,79.5138,34143.0
2016-09-06 12:00:00,94.99,95.0,94.9,94.99,131473.0,79.5138,79.5222,79.4385,79.5138,131473.0
2016-09-06 12:30:00,94.96,95.09,94.95,94.95,59047.0,79.4887,79.5975,79.4804,79.4804,59047.0
2016-09-06 13:00:00,94.94,94.98,94.6,94.73,56143.0,79.472,79.5055,79.1874,79.2962,56143.0
2016-09-06 13:30:00,94.73,94.87,94.69,94.85,42137.0,79.2962,79.4134,79.2627,79.3966,42137.0
2016-09-06 14:00:00,94.83,94.91,94.66,94.91,104655.0,79.3799,79.4469,79.2376,79.4469,104655.0
2016-09-06 14:30:00,94.91,95.05,94.8,94.94,82548.0,79.4469,79.5641,79.3548,79.472,82548.0
2016-09-06 15:00:00,94.94,95.0,94.75,95.0,72216.0,79.472,79.5222,79.3129,79.5222,72216.0
2016-09-06 15:30:00,94.98,95.14,94.92,95.14,285278.0,79.5055,79.6394,79.4552,79.6394,285278.0
2016-09-07 09:30:00,94.93,95.97,94.77,95.75,119296.0,79.4636,80.3342,79.3297,80.15,119296.0
2016-09-07 10:00:00,95.81,95.81,95.26,95.47,118989.0,80.2002,80.2002,79.7398,79.9156,118989.0
2016-09-07 10:30:00,95.48,95.76,95.37,95.37,186097.0,79.924,80.1584,79.8319,79.8319,186097.0
2016-09-07 11:00:00,95.37,95.44,95.01,95.12,123679.0,79.8319,79.8905,79.5306,79.6227,123679.0
2016-09-07 11:30:00,95.1,95.19,94.75,94.77,65434.0,79.6059,79.6813,79.3129,79.3297,65434.0
2016-09-07 12:00:00,94.75,94.81,94.55,94.67,106284.0,79.3129,79.3632,79.1455,79.246,106284.0
2016-09-07 12:30:00,94.69,94.74,94.51,94.6,90970.0,79.2627,79.3046,79.112,79.1874,90970.0
2016-09-07 13:00:00,94.61,94.74,94.52,94.68,100052.0,79.1957,79.3046,79.1204,79.2543,100052.0
2016-09-07 13:30:00,94.69,94.9,94.66,94.79,44520.0,79.2627,79.4385,79.2376,79.3464,44520.0
2016-09-07 14:00:00,94.79,94.81,94.46,94.48,76175.0,79.3464,79.3632,79.0702,79.0869,76175.0
2016-09-07 14:30:00,94.48,94.64,94.06,94.09,174334.0,79.0869,79.2209,78.7354,78.7605,174334.0
2016-09-07 15:00:00,94.08,94.11,93.8,93.84,394067.0,78.7521,78.7772,78.5177,78.5512,394067.0
2016-09-07 15:30:00,93.84,93.95,93.76,93.94,473904.0,78.5512,78.6433,78.4842,78.6349,473904.0
2016-09-08 09:30:00,94.0,94.92,93.24,93.24,141116.0,78.6851,79.4552,78.049,78.049,141116.0
2016-09-08 10:00:00,93.24,93.75,93.24,93.54,89354.0,78.049,78.4759,78.049,78.3001,89354.0
2016-09-08 10:30:00,93.55,93.85,93.47,93.76,60433.0,78.3084,78.5596,78.2415,78.4842,60433.0
2016-09-08 11:00:00,93.78,93.93,93.78,93.88,54184.0,78.501,78.6265,78.501,78.5847,54184.0
2016-09-08 11:30:00,93.89,93.94,93.81,93.88,50513.0,78.5931,78.6349,78.5261,78.5847,50513.0
2016-09-08 12:00:00,93.89,93.94,93.83,93.86,42394.0,78.5931,78.6349,78.5428,78.5679,42394.0
2016-09-08 12:30:00,93.85,93.93,93.8,93.85,37387.0,78.5596,78.6265,78.5177,78.5596,37387.0
2016-09-08 13:00:00,93.85,93.86,93.76,93.85,31480.0,78.5596,78.5679,78.4842,78.5596,31480.0
2016-09-08 13:30:00,93.86,93.88,93.46,93.79,91296.0,78.5679,78.5847,78.2331,78.5093,91296.0
2016-09-08 14:00:00,93.82,93.9,93.78,93.85,43374.0,78.5345,78.6014,78.501,78.5596,43374.0
2016-09-08 14:30:00,93.85,94.06,93.84,93.92,58551.0,78.5596,78.7354,78.5512,78.6182,58551.0
2016-09-08 15:00:00,93.95,93.97,93.81,93.89,66638.0,78.6433,78.66,78.5261,78.5931,66638.0
2016-09-08 15:30:00,93.89,94.1,93.85,93.97,235516.0,78.5931,78.7688,78.5596,78.66,235516.0
2016-09-09 09:30:00,93.29,93.29,92.58,92.77,63056.0,78.0908,78.0908,77.4965,77.6555,63056.0
2016-09-09 10:00:00,92.76,92.86,92.43,92.52,56614.0,77.6472,77.7309,77.3709,77.4463,56614.0
2016-09-09 10:30:00,92.55,92.64,92.36,92.61,168028.0,77.4714,77.5467,77.3123,77.5216,168028.0
2016-09-09 11:00:00,92.61,92.71,92.26,92.33,140647.0,77.5216,77.6053,77.2286,77.2872,140647.0
2016-09-09 11:30:00,92.35,92.62,92.35,92.42,64365.0,77.304,77.53,77.304,77.3626,64365.0
2016-09-09 12:00:00,92.42,92.55,92.23,92.46,50170.0,77.3626,77.4714,77.2035,77.396,50170.0
2016-09-09 12:30:00,92.45,92.45,92.1,92.25,41178.0,77.3877,77.3877,77.0947,77.2202,41178.0
2016-09-09 13:00:00,92.25,92.27,91.84,91.96,46568.0,77.2202,77.237,76.877,76.9775,46568.0
2016-09-09 13:30:00,91.95,91.95,91.5,91.67,44455.0,76.9691,76.9691,76.5924,76.7347,44455.0
2016-09-09 14:00:00,91.67,91.75,91.31,91.75,46893.0,76.7347,76.8017,76.4334,76.8017,46893.0
2016-09-09 14:30:00,91.74,91.82,91.37,91.53,42722.0,76.7933,76.8603,76.4836,76.6176,42722.0
2016-09-09 15:00:00,91.53,91.71,91.34,91.64,94301.0,76.6176,76.7682,76.4585,76.7096,94301.0
2016-09-09 15:30:00,91.66,91.68,90.75,90.78,355981.0,76.7264,76.7431,75.9646,75.9897,355981.0
2016-09-12 09:30:00,90.69,91.34,90.21,91.11,87094.0,75.9144,76.4585,75.5126,76.266,87094.0
2016-09-12 10:00:00,91.08,91.57,91.07,91.47,47822.0,76.2409,76.651,76.2325,76.5673,47822.0
2016-09-12 10:30:00,91.54,91.72,91.29,91.68,50907.0,76.6259,76.7766,76.4167,76.7431,50907.0
2016-09-12 11:00:00,91.7,91.96,91.53,91.84,69325.0,76.7599,76.9775,76.6176,76.877,69325.0
2016-09-12 11:30:00,91.88,92.17,91.79,91.94,60961.0,76.9105,77.1533,76.8352,76.9608,60961.0
2016-09-12 12:00:00,91.95,91.97,91.35,91.44,138255.0,76.9691,76.9859,76.4669,76.5422,138255.0
2016-09-12 12:30:00,91.46,92.19,91.46,92.16,55123.0,76.559,77.17,76.559,77.1449,55123.0
2016-09-12 13:00:00,92.17,92.49,91.79,91.82,65411.0,77.1533,77.4211,76.8352,76.8603,65411.0
2016-09-12 13:30:00,91.84,92.27,91.7,92.25,53547.0,76.877,77.237,76.7599,77.2202,53547.0
2016-09-12 14:00:00,92.32,92.82,92.31,92.68,45284.0,77.2788,77.6974,77.2705,77.5802,45284.0
2016-09-12 14:30:00,92.69,93.03,92.68,92.71,74337.0,77.5886,77.8732,77.5802,77.6053,74337.0
2016-09-12 15:00:00,92.72,92.82,92.49,92.6,89748.0,77.6137,77.6974,77.4211,77.5132,89748.0
2016-09-12 15:30:00,92.6,92.64,92.26,92.36,191281.0,77.5132,77.5467,77.2286,77.3123,191281.0
2016-09-13 09:30:00,91.65,92.12,90.75,90.9,90789.0,76.718,77.1114,75.9646,76.0902,90789.0
2016-09-13 10:00:00,90.75,91.54,90.64,91.25,53551.0,75.9646,76.6259,75.8726,76.3832,53551.0
2016-09-13 10:30:00,91.24,91.37,90.73,90.79,93696.0,76.3748,76.4836,75.9479,75.9981,93696.0
2016-09-13 11:00:00,90.74,90.9,90.33,90.35,54403.0,75.9563,76.0902,75.6131,75.6298,54403.0
2016-09-13 11:30:00,90.37,90.85,90.3,90.85,41755.0,75.6465,76.0483,75.588,76.0483,41755.0
2016-09-13 12:00:00,90.9,91.08,90.66,90.79,53035.0,76.0902,76.2409,75.8893,75.9981,53035.0
2016-09-13 12:30:00,90.73,90.96,90.63,90.75,24660.0,75.9479,76.1404,75.8642,75.9646,24660.0
2016-09-13 13:00:00,90.74,91.4,90.64,91.34,38634.0,75.9563,76.5087,75.8726,76.4585,38634.0
2016-09-13 13:30:00,91.36,91.5,90.91,91.1,40573.0,76.4753,76.5924,76.0986,76.2576,40573.0
2016-09-13 14:00:00,91.06,91.13,90.68,90.68,53964.0,76.2241,76.2827,75.906,75.906,53964.0
2016-09-13 14:30:00,90.68,91.06,90.55,90.68,58083.0,75.906,76.2241,75.7972,75.906,58083.0
2016-09-13 15:00:00,90.68,91.06,90.53,91.02,64956.0,75.906,76.2241,75.7805,76.1906,64956.0
2016-09-13 15:30:00,91.01,91.15,90.62,90.73,153309.0,76.1823,76.2995,75.8558,75.9479,153309.0
2016-09-14 09:30:00,90.52,91.05,90.37,90.98,73724.0,75.7721,76.2158,75.6465,76.1572,73724.0
2016-09-14 10:00:00,90.96,91.42,90.93,91.39,55649.0,76.1404,76.5255,76.1153,76.5004,55649.0
2016-09-14 10:30:00,91.43,91.57,90.86,90.96,38792.0,76.5338,76.651,76.0567,76.1404,38792.0
2016-09-14 11:00:00,90.95,91.32,90.8,91.2,53377.0,76.132,76.4418,76.0065,76.3413,53377.0
2016-09-14 11:30:00,91.17,91.34,90.98,91.34,49524.0,76.3162,76.4585,76.1572,76.4585,49524.0
2016-09-14 12:00:00,91.34,91.66,91.33,91.55,38599.0,76.4585,76.7264,76.4501,76.6343,38599.0
2016-09-14 12:30:00,91.57,91.57,91.08,91.26,37676.0,76.651,76.651,76.2409,76.3915,37676.0
2016-09-14 13:00:00,91.24,91.53,91.19,91.43,76661.0,76.3748,76.6176,76.3329,76.5338,76661.0
2016-09-14 13:30:00,91.44,91.51,91.07,91.11,147515.0,76.5422,76.6008,76.2325,76.266,147515.0
2016-09-14 14:00:00,91.09,91.15,90.52,90.81,110713.0,76.2492,76.2995,75.7721,76.0149,110713.0
2016-09-14 14:30:00,90.81,90.86,90.67,90.75,104106.0,76.0149,76.0567,75.8977,75.9646,104106.0
2016-09-14 15:00:00,90.77,90.77,90.28,90.3,134363.0,75.9814,75.9814,75.5712,75.588,134363.0
2016-09-14 15:30:00,90.3,90.7,90.22,90.66,307006.0,75.588,75.9228,75.521,75.8893,307006.0
2016-09-15 09:30:00,90.36,90.62,90.04,90.27,86085.0,75.6382,75.8558,75.3703,75.5628,86085.0
2016-09-15 10:00:00,90.23,90.82,89.92,90.63,150048.0,75.5294,76.0232,75.2699,75.8642,150048.0
2016-09-15 10:30:00,90.64,90.83,90.29,90.73,65413.0,75.8726,76.0316,75.5796,75.9479,65413.0
2016-09-15 11:00:00,90.79,91.32,90.73,91.25,65965.0,75.9981,76.4418,75.9479,76.3832,65965.0
2016-09-15 11:30:00,91.26,91.5,91.17,91.21,95281.0,76.3915,76.5924,76.3162,76.3497,95281.0
2016-09-15 12:00:00,91.2,91.43,91.13,91.31,63863.0,76.3413,76.5338,76.2827,76.4334,63863.0
2016-09-15 12:30:00,91.32,91.43,91.11,91.13,56422.0,76.4418,76.5338,76.266,76.2827,56422.0
2016-09-15 13:00:00,91.18,91.49,91.18,91.39,137362.0,76.3246,76.5841,76.3246,76.5004,137362.0
2016-09-15 13:30:00,91.41,91.63,91.4,91.59,52468.0,76.5171,76.7013,76.5087,76.6678,52468.0
2016-09-15 14:00:00,91.56,91.9,91.46,91.8,56862.0,76.6427,76.9273,76.559,76.8436,56862.0
2016-09-15 14:30:00,91.82,91.94,91.72,91.72,58520.0,76.8603,76.9608,76.7766,76.7766,58520.0
2016-09-15 15:00:00,91.73,91.81,91.37,91.44,146364.0,76.785,76.8519,76.4836,76.5422,146364.0
2016-09-15 15:30:00,91.43,91.73,91.42,91.52,156413.0,76.5338,76.785,76.5255,76.6092,156413.0
2016-09-16 09:30:00,91.06,91.74,90.44,91.6,286742.0,76.2241,76.7933,75.7051,76.6761,286742.0
2016-09-16 10:00:00,91.57,91.6,90.52,90.7,102436.0,76.651,76.6761,75.7721,75.9228,102436.0
2016-09-16 10:30:00,90.71,91.32,90.71,90.87,73425.0,75.9312,76.4418,75.9312,76.0651,73425.0
2016-09-16 11:00:00,90.91,91.39,90.85,91.29,25613.0,76.0986,76.5004,76.0483,76.4167,25613.0
2016-09-16 11:30:00,91.24,91.4,91.12,91.23,55037.0,76.3748,76.5087,76.2744,76.3664,55037.0
2016-09-16 12:00:00,91.27,91.37,91.17,91.28,39833.0,76.3999,76.4836,76.3162,76.4083,39833.0
2016-09-16 12:30:00,91.31,91.38,91.23,91.28,34343.0,76.4334,76.492,76.3664,76.4083,34343.0
2016-09-16 13:00:00,91.29,91.35,91.18,91.3,26226.0,76.4167,76.4669,76.3246,76.425,26226.0
2016-09-16 13:30:00,91.3,91.3,90.87,91.21,47507.0,76.425,76.425,76.0651,76.3497,47507.0
2016-09-16 14:00:00,91.19,91.53,91.06,91.5,48414.0,76.3329,76.6176,76.2241,76.5924,48414.0
2016-09-16 14:30:00,91.5,91.61,91.4,91.48,104214.0,76.5924,76.6845,76.5087,76.5757,104214.0
2016-09-16 15:00:00,91.48,91.78,91.41,91.41,118482.0,76.5757,76.8268,76.5171,76.5171,118482.0
2016-09-16 15:30:00,91.42,91.66,91.15,91.36,528841.0,76.5255,76.7264,76.2995,76.4753,528841.0
2016-09-19 09:30:00,91.76,92.67,91.76,92.07,86512.0,76.8101,77.5718,76.8101,77.0696,86512.0
2016-09-19 10:00:00,92.15,92.31,92.1,92.29,23275.0,77.1365,77.2705,77.0947,77.2537,23275.0
2016-09-19 10:30:00,92.31,92.36,92.16,92.28,29321.0,77.2705,77.3123,77.1449,77.2454,29321.0
2016-09-19 11:00:00,92.29,92.31,92.07,92.09,37923.0,77.2537,77.2705,77.0696,77.0863,37923.0
2016-09-19 11:30:00,92.14,92.42,92.12,92.4,54393.0,77.1282,77.3626,77.1114,77.3458,54393.0
2016-09-19 12:00:00,92.39,92.45,92.07,92.2,30423.0,77.3374,77.3877,77.0696,77.1784,30423.0
2016-09-19 12:30:00,92.19,92.34,92.19,92.25,49217.0,77.17,77.2956,77.17,77.2202,49217.0
2016-09-19 13:00:00,92.24,92.41,92.18,92.25,73677.0,77.2119,77.3542,77.1617,77.2202,73677.0
2016-09-19 13:30:00,92.25,92.25,91.84,92.1,58669.0,77.2202,77.2202,76.877,77.0947,58669.0
2016-09-19 14:00:00,92.08,92.5,92.08,92.41,43836.0,77.0779,77.4295,77.0779,77.3542,43836.0
2016-09-19 14:30:00,92.44,92.58,92.32,92.37,47954.0,77.3793,77.4965,77.2788,77.3207,47954.0
2016-09-19 15:00:00,92.37,92.41,92.18,92.2,78850.0,77.3207,77.3542,77.1617,77.1784,78850.0
2016-09-19 15:30:00,92.2,92.3,92.02,92.03,233527.0,77.1784,77.2621,77.0277,77.0361,233527.0
2016-09-20 09:30:00,92.38,92.53,92.05,92.22,56602.0,77.3291,77.4546,77.0528,77.1951,56602.0
2016-09-20 10:00:00,92.25,92.32,91.94,92.08,57937.0,77.2202,77.2788,76.9608,77.0779,57937.0
2016-09-20 10:30:00,92.04,92.07,91.61,91.77,56619.0,77.0445,77.0696,76.6845,76.8185,56619.0
2016-09-20 11:00:00,91.76,92.3,91.75,92.21,62599.0,76.8101,77.2621,76.8017,77.1868,62599.0
2016-09-20 11:30:00,92.22,92.37,91.99,92.12,69705.0,77.1951,77.3207,77.0026,77.1114,69705.0
2016-09-20 12:00:00,92.1,92.24,91.98,92.2,72765.0,77.0947,77.2119,76.9942,77.1784,72765.0
2016-09-20 12:30:00,92.21,92.21,91.76,91.78,94363.0,77.1868,77.1868,76.8101,76.8268,94363.0
2016-09-20 13:00:00,91.79,92.01,91.75,91.96,64574.0,76.8352,77.0193,76.8017,76.9775,64574.0
2016-09-20 13:30:00,91.99,92.11,91.9,92.07,41276.0,77.0026,77.1031,76.9273,77.0696,41276.0
2016-09-20 14:00:00,92.03,92.11,91.95,92.1,49023.0,77.0361,77.1031,76.9691,77.0947,49023.0
2016-09-20 14:30:00,92.09,92.16,91.97,92.05,34428.0,77.0863,77.1449,76.9859,77.0528,34428.0
2016-09-20 15:00:00,92.02,92.21,91.97,92.16,101023.0,77.0277,77.1868,76.9859,77.1449,101023.0
2016-09-20 15:30:00,92.16,92.18,91.96,91.96,370499.0,77.1449,77.1617,76.9775,76.9775,370499.0
2016-09-21 09:30:00,92.03,92.77,91.92,92.51,53817.0,77.0361,77.6555,76.944,77.4379,53817.0
2016-09-21 10:00:00,92.54,92.55,92.04,92.08,52587.0,77.463,77.4714,77.0445,77.0779,52587.0
2016-09-21 10:30:00,92.08,92.3,91.99,92.01,59194.0,77.0779,77.2621,77.0026,77.0193,59194.0
2016-09-21 11:00:00,91.99,92.46,91.95,92.44,97765.0,77.0026,77.396,76.9691,77.3793,97765.0
2016-09-21 11:30:00,92.44,92.53,92.26,92.53,21773.0,77.3793,77.4546,77.2286,77.4546,21773.0
2016-09-21 12:00:00,92.52,92.53,91.95,91.95,40512.0,77.4463,77.4546,76.9691,76.9691,40512.0
2016-09-21 12:30:00,91.96,92.07,91.96,92.04,18114.0,76.9775,77.0696,76.9775,77.0445,18114.0
2016-09-21 13:00:00,92.07,92.08,91.89,91.94,22137.0,77.0696,77.0779,76.9189,76.9608,22137.0
2016-09-21 13:30:00,91.93,92.22,91.92,92.09,24838.0,76.9524,77.1951,76.944,77.0863,24838.0
2016-09-21 14:00:00,92.01,92.68,91.94,92.12,36469.0,77.0193,77.5802,76.9608,77.1114,36469.0
2016-09-21 14:30:00,92.17,92.74,92.08,92.68,31138.0,77.1533,77.6304,77.0779,77.5802,31138.0
2016-09-21 15:00:00,92.65,92.99,92.58,92.93,47110.0,77.5551,77.8397,77.4965,77.7895,47110.0
2016-09-21 15:30:00,92.93,93.31,92.93,93.11,168697.0,77.7895,78.1075,77.7895,77.9401,168697.0
2016-09-22 09:30:00,93.78,94.39,93.78,94.17,80191.0,78.501,79.0116,78.501,78.8274,80191.0
2016-09-22 10:00:00,94.16,94.21,93.87,93.92,102494.0,78.8191,78.8609,78.5763,78.6182,102494.0
2016-09-22 10:30:00,93.92,94.13,93.81,93.92,45007.0,78.6182,78.794,78.5261,78.6182,45007.0
2016-09-22 11:00:00,93.93,94.12,93.85,93.93,26676.0,78.6265,78.7856,78.5596,78.6265,26676.0
2016-09-22 11:30:00,93.98,93.98,93.64,93.8,24630.0,78.6684,78.6684,78.3838,78.5177,24630.0
2016-09-22 12:00:00,93.85,93.95,93.71,93.91,21380.0,78.5596,78.6433,78.4424,78.6098,21380.0
2016-09-22 12:30:00,93.9,94.05,93.88,94.03,28741.0,78.6014,78.727,78.5847,78.7102,28741.0
2016-09-22 13:00:00,94.03,94.22,93.97,94.14,47328.0,78.7102,78.8693,78.66,78.8023,47328.0
2016-09-22 13:30:00,94.15,94.23,93.95,94.02,35003.0,78.8107,78.8777,78.6433,78.7019,35003.0
2016-09-22 14:00:00,94.01,94.09,93.77,93.93,123073.0,78.6935,78.7605,78.4926,78.6265,123073.0
2016-09-22 14:30:00,93.94,94.06,93.81,94.03,74792.0,78.6349,78.7354,78.5261,78.7102,74792.0
2016-09-22 15:00:00,94.04,94.07,93.82,93.92,121386.0,78.7186,78.7437,78.5345,78.6182,121386.0
2016-09-22 15:30:00,93.9,93.98,93.81,93.9,293495.0,78.6014,78.6684,78.5261,78.6014,293495.0
2016-09-23 09:30:00,93.48,93.77,93.25,93.59,58002.0,78.2499,78.4926,78.0573,78.3419,58002.0
2016-09-23 10:00:00,93.58,93.69,93.46,93.46,50414.0,78.3336,78.4256,78.2331,78.2331,50414.0
2016-09-23 10:30:00,93.47,93.69,93.42,93.63,40620.0,78.2415,78.4256,78.1996,78.3754,40620.0
2016-09-23 11:00:00,93.61,93.78,93.55,93.75,48612.0,78.3587,78.501,78.3084,78.4759,48612.0
2016-09-23 11:30:00,93.74,94.23,93.71,93.89,72390.0,78.4675,78.8777,78.4424,78.5931,72390.0
2016-09-23 12:00:00,93.87,94.04,93.87,94.01,27769.0,78.5763,78.7186,78.5763,78.6935,27769.0
2016-09-23 12:30:00,94.04,94.04,93.73,93.74,21465.0,78.7186,78.7186,78.4591,78.4675,21465.0
2016-09-23 13:00:00,93.74,93.89,93.6,93.89,28153.0,78.4675,78.5931,78.3503,78.5931,28153.0
2016-09-23 13:30:00,93.9,93.97,93.61,93.66,40083.0,78.6014,78.66,78.3587,78.4005,40083.0
2016-09-23 14:00:00,93.63,93.74,93.54,93.72,35360.0,78.3754,78.4675,78.3001,78.4507,35360.0
2016-09-23 14:30:00,93.72,93.76,93.57,93.71,27233.0,78.4507,78.4842,78.3252,78.4424,27233.0
2016-09-23 15:00:00,93.72,93.82,93.58,93.73,40788.0,78.4507,78.5345,78.3336,78.4591,40788.0
2016-09-23 15:30:00,93.73,93.88,93.62,93.63,181328.0,78.4591,78.5847,78.367,78.3754,181328.0
2016-09-26 09:30:00,93.07,93.32,92.83,93.06,140988.0,77.9067,78.1159,77.7058,77.8983,140988.0
2016-09-26 10:00:00,93.0,93.72,92.95,93.51,85615.0,77.8481,78.4507,77.8062,78.275,85615.0
2016-09-26 10:30:00,93.56,93.84,93.41,93.83,40661.0,78.3168,78.5512,78.1913,78.5428,40661.0
2016-09-26 11:00:00,93.81,94.05,93.77,93.83,44859.0,78.5261,78.727,78.4926,78.5428,44859.0
2016-09-26 11:30:00,93.81,94.0,93.75,93.91,17895.0,78.5261,78.6851,78.4759,78.6098,17895.0
2016-09-26 12:00:00,93.91,93.97,93.57,93.6,50861.0,78.6098,78.66,78.3252,78.3503,50861.0
2016-09-26 12:30:00,93.59,93.76,93.51,93.67,25048.0,78.3419,78.4842,78.275,78.4089,25048.0
2016-09-26 13:00:00,93.66,93.68,93.39,93.43,25831.0,78.4005,78.4173,78.1745,78.208,25831.0
2016-09-26 13:30:00,93.43,93.64,93.4,93.62,26304.0,78.208,78.3838,78.1829,78.367,26304.0
2016-09-26 14:00:00,93.61,93.77,93.61,93.68,35399.0,78.3587,78.4926,78.3587,78.4173,35399.0
2016-09-26 14:30:00,93.66,93.69,93.27,93.32,52526.0,78.4005,78.4256,78.0741,78.1159,52526.0
2016-09-26 15:00:00,93.31,93.39,93.13,93.25,106238.0,78.1075,78.1745,77.9569,78.0573,106238.0
2016-09-26 15:30:00,93.24,93.4,93.2,93.31,186473.0,78.049,78.1829,78.0155,78.1075,186473.0
2016-09-27 09:30:00,93.25,94.02,93.15,93.9,77526.0,78.0573,78.7019,77.9736,78.6014,77526.0
2016-09-27 10:00:00,93.94,94.12,93.8,94.05,38132.0,78.6349,78.7856,78.5177,78.727,38132.0
2016-09-27 10:30:00,94.01,94.06,93.45,93.45,32593.0,78.6935,78.7354,78.2247,78.2247,32593.0
2016-09-27 11:00:00,93.49,93.72,93.35,93.7,39464.0,78.2582,78.4507,78.141,78.434,39464.0
2016-09-27 11:30:00,93.7,93.88,93.6,93.81,35500.0,78.434,78.5847,78.3503,78.5261,35500.0
2016-09-27 12:00:00,93.78,94.32,93.78,94.16,22895.0,78.501,78.953,78.501,78.8191,22895.0
2016-09-27 12:30:00,94.19,94.57,94.13,94.52,71927.0,78.8442,79.1623,78.794,79.1204,71927.0
2016-09-27 13:00:00,94.5,94.68,94.49,94.67,64786.0,79.1037,79.2543,79.0953,79.246,64786.0
2016-09-27 13:30:00,94.66,94.72,94.58,94.66,38760.0,79.2376,79.2878,79.1706,79.2376,38760.0
2016-09-27 14:00:00,94.66,94.72,94.58,94.62,60722.0,79.2376,79.2878,79.1706,79.2041,60722.0
2016-09-27 14:30:00,94.61,94.67,94.57,94.66,70420.0,79.1957,79.246,79.1623,79.2376,70420.0
2016-09-27 15:00:00,94.65,94.67,94.55,94.61,97875.0,79.2292,79.246,79.1455,79.1957,97875.0
2016-09-27 15:30:00,94.6,94.64,94.35,94.48,181383.0,79.1874,79.2209,78.9781,79.0869,181383.0
2016-09-28 09:30:00,94.5,94.87,94.5,94.65,69267.0,79.1037,79.4134,79.1037,79.2292,69267.0
2016-09-28 10:00:00,94.68,94.74,94.31,94.47,25005.0,79.2543,79.3046,78.9446,79.0786,25005.0
2016-09-28 10:30:00,94.48,94.53,94.26,94.4,40496.0,79.0869,79.1288,78.9028,79.02,40496.0
2016-09-28 11:00:00,94.38,94.5,94.17,94.44,32578.0,79.0032,79.1037,78.8274,79.0534,32578.0
2016-09-28 11:30:00,94.45,94.59,94.35,94.52,17645.0,79.0618,79.179,78.9781,79.1204,17645.0
2016-09-28 12:00:00,94.55,94.84,94.48,94.73,43943.0,79.1455,79.3883,79.0869,79.2962,43943.0
2016-09-28 12:30:00,94.72,94.79,94.64,94.69,25790.0,79.2878,79.3464,79.2209,79.2627,25790.0
2016-09-28 13:00:00,94.68,94.89,94.56,94.83,50436.0,79.2543,79.4301,79.1539,79.3799,50436.0
2016-09-28 13:30:00,94.85,94.91,94.8,94.87,35973.0,79.3966,79.4469,79.3548,79.4134,35973.0
2016-09-28 14:00:00,94.86,95.34,94.77,95.32,75073.0,79.405,79.8068,79.3297,79.7901,75073.0
2016-09-28 14:30:00,95.31,95.4,95.2,95.23,85883.0,79.7817,79.857,79.6896,79.7147,85883.0
2016-09-28 15:00:00,95.22,95.38,95.22,95.3,70755.0,79.7064,79.8403,79.7064,79.7733,70755.0
2016-09-28 15:30:00,95.31,95.62,95.29,95.53,219281.0,79.7817,80.0412,79.765,79.9659,219281.0
2016-09-29 09:30:00,95.55,95.87,95.36,95.5,76427.0,79.9826,80.2505,79.8236,79.9407,76427.0
2016-09-29 10:00:00,95.53,95.57,95.17,95.21,144264.0,79.9659,79.9993,79.6645,79.698,144264.0
2016-09-29 10:30:00,95.22,95.39,95.09,95.25,179195.0,79.7064,79.8487,79.5975,79.7315,179195.0
2016-09-29 11:00:00,95.27,95.35,95.07,95.33,47481.0,79.7482,79.8152,79.5808,79.7984,47481.0
2016-09-29 11:30:00,95.33,95.56,95.32,95.53,45536.0,79.7984,79.991,79.7901,79.9659,45536.0
2016-09-29 12:00:00,95.53,95.68,95.45,95.63,52310.0,79.9659,80.0914,79.8989,80.0496,52310.0
2016-09-29 12:30:00,95.63,95.65,94.84,94.97,200599.0,80.0496,80.0663,79.3883,79.4971,200599.0
2016-09-29 13:00:00,95.02,95.36,94.92,95.11,125194.0,79.5389,79.8236,79.4552,79.6143,125194.0
2016-09-29 13:30:00,95.11,95.6,94.89,94.97,163907.0,79.6143,80.0245,79.4301,79.4971,163907.0
2016-09-29 14:00:00,95.02,95.77,94.96,95.74,85447.0,79.5389,80.1668,79.4887,80.1416,85447.0
2016-09-29 14:30:00,95.77,95.83,95.55,95.64,59108.0,80.1668,80.217,79.9826,80.0579,59108.0
2016-09-29 15:00:00,95.65,95.67,95.25,95.53,133916.0,80.0663,80.083,79.7315,79.9659,133916.0
2016-09-29 15:30:00,95.53,95.78,95.12,95.15,199929.0,79.9659,80.1751,79.6227,79.6478,199929.0
2016-09-30 09:30:00,95.52,96.24,95.29,96.12,119159.0,79.9575,80.5602,79.765,80.4597,119159.0
2016-09-30 10:00:00,96.12,96.54,96.11,96.52,76512.0,80.4597,80.8113,80.4514,80.7946,76512.0
2016-09-30 10:30:00,96.52,96.55,96.0,96.36,94559.0,80.7946,80.8197,80.3593,80.6606,94559.0
2016-09-30 11:00:00,96.38,96.82,96.35,96.67,82104.0,80.6774,81.0457,80.6523,80.9201,82104.0
2016-09-30 11:30:00,96.69,96.75,96.42,96.72,56929.0,80.9369,80.9871,80.7109,80.962,56929.0
2016-09-30 12:00:00,96.7,96.7,96.53,96.61,36241.0,80.9452,80.9452,80.8029,80.8699,36241.0
2016-09-30 12:30:00,96.59,96.81,96.56,96.66,32877.0,80.8532,81.0373,80.828,80.9118,32877.0
2016-09-30 13:00:00,96.65,96.71,96.3,96.37,47539.0,80.9034,80.9536,80.6104,80.669,47539.0
2016-09-30 13:30:00,96.41,96.82,96.4,96.81,68613.0,80.7025,81.0457,80.6941,81.0373,68613.0
2016-09-30 14:00:00,96.78,96.99,96.77,96.86,75428.0,81.0122,81.188,81.0038,81.0792,75428.0
2016-09-30 14:30:00,96.86,97.14,96.86,97.13,94080.0,81.0792,81.3135,81.0792,81.3052,94080.0
2016-09-30 15:00:00,97.13,97.24,97.04,97.08,109556.0,81.3052,81.3973,81.2298,81.2633,109556.0
2016-09-30 15:30:00,97.07,97.28,97.04,97.06,526343.0,81.255,81.4307,81.2298,81.2466,526343.0
2016-10-03 09:30:00,96.59,96.99,96.53,96.81,77557.0,80.8532,81.188,80.8029,81.0373,77557.0
2016-10-03 10:00:00,96.75,97.06,96.64,96.71,64815.0,80.9871,81.2466,80.895,80.9536,64815.0
2016-10-03 10:30:00,96.71,97.01,96.65,97.0,80066.0,80.9536,81.2047,80.9034,81.1964,80066.0
2016-10-03 11:00:00,97.0,97.06,96.79,96.86,78123.0,81.1964,81.2466,81.0206,81.0792,78123.0
2016-10-03 11:30:00,96.89,97.03,96.46,96.54,98359.0,81.1043,81.2215,80.7443,80.8113,98359.0
2016-10-03 12:00:00,96.55,96.59,96.33,96.43,49109.0,80.8197,80.8532,80.6355,80.7192,49109.0
2016-10-03 12:30:00,96.4,96.67,96.35,96.57,39824.0,80.6941,80.9201,80.6523,80.8364,39824.0
2016-10-03 13:00:00,96.6,96.9,96.36,96.9,53309.0,80.8615,81.1127,80.6606,81.1127,53309.0
2016-10-03 13:30:00,96.9,96.96,96.78,96.82,56348.0,81.1127,81.1629,81.0122,81.0457,56348.0
2016-10-03 14:00:00,96.83,96.97,96.73,96.73,63955.0,81.0541,81.1712,80.9703,80.9703,63955.0
2016-10-03 14:30:00,96.73,96.87,96.59,96.85,85642.0,80.9703,81.0875,80.8532,81.0708,85642.0
2016-10-03 15:00:00,96.86,96.97,96.76,96.93,91048.0,81.0792,81.1712,80.9955,81.1378,91048.0
2016-10-03 15:30:00,96.93,97.12,96.88,96.89,191152.0,81.1378,81.2968,81.0959,81.1043,191152.0
2016-10-04 09:30:00,97.11,97.73,97.11,97.42,79808.0,81.2884,81.8074,81.2884,81.5479,79808.0
2016-10-04 10:00:00,97.38,97.44,96.7,96.8,58314.0,81.5144,81.5647,80.9452,81.0289,58314.0
2016-10-04 10:30:00,96.8,97.2,96.8,97.05,31140.0,81.0289,81.3638,81.0289,81.2382,31140.0
2016-10-04 11:00:00,97.03,97.05,96.5,96.7,141991.0,81.2215,81.2382,80.7778,80.9452,141991.0
2016-10-04 11:30:00,96.73,97.14,96.66,96.75,40692.0,80.9703,81.3135,80.9118,80.9871,40692.0
2016-10-04 12:00:00,96.71,96.78,96.61,96.7,23437.0,80.9536,81.0122,80.8699,80.9452,23437.0
2016-10-04 12:30:00,96.7,97.01,96.46,96.52,44903.0,80.9452,81.2047,80.7443,80.7946,44903.0
2016-10-04 13:00:00,96.51,96.58,95.87,96.02,48676.0,80.7862,80.8448,80.2505,80.376,48676.0
2016-10-04 13:30:00,96.04,96.06,95.79,95.79,68918.0,80.3928,80.4095,80.1835,80.1835,68918.0
2016-10-04 14:00:00,95.78,96.11,95.7,95.84,106697.0,80.1751,80.4514,80.1082,80.2254,106697.0
2016-10-04 14:30:00,95.81,95.93,95.58,95.58,71466.0,80.2002,80.3007,80.0077,80.0077,71466.0
2016-10-04 15:00:00,95.54,95.79,95.37,95.75,213828.0,79.9742,80.1835,79.8319,80.15,213828.0
2016-10-04 15:30:00,95.75,95.88,95.65,95.78,202146.0,80.15,80.2588,80.0663,80.1751,202146.0
2016-10-05 09:30:00,96.23,96.68,96.1,96.43,51351.0,80.5518,80.9285,80.443,80.7192,51351.0
2016-10-05 10:00:00,96.43,96.47,96.05,96.31,59879.0,80.7192,80.7527,80.4011,80.6188,59879.0
2016-10-05 10:30:00,96.33,96.61,96.29,96.5,63222.0,80.6355,80.8699,80.602,80.7778,63222.0
2016-10-05 11:00:00,96.52,96.88,96.48,96.55,58225.0,80.7946,81.0959,80.7611,80.8197,58225.0
2016-10-05 11:30:00,96.55,96.86,96.48,96.72,31109.0,80.8197,81.0792,80.7611,80.962,31109.0
2016-10-05 12:00:00,96.75,96.96,96.75,96.87,78601.0,80.9871,81.1629,80.9871,81.0875,78601.0
2016-10-05 12:30:00,96.89,96.98,96.74,96.77,67602.0,81.1043,81.1796,80.9787,81.0038,67602.0
2016-10-05 13:00:00,96.8,96.95,96.78,96.9,55695.0,81.0289,81.1545,81.0122,81.1127,55695.0
2016-10-05 13:30:00,96.9,96.99,96.87,96.97,43988.0,81.1127,81.188,81.0875,81.1712,43988.0
2016-10-05 14:00:00,96.96,97.0,96.9,96.93,48131.0,81.1629,81.1964,81.1127,81.1378,48131.0
2016-10-05 14:30:00,96.93,97.13,96.91,97.11,46700.0,81.1378,81.3052,81.121,81.2884,46700.0
2016-10-05 15:00:00,97.11,97.15,96.95,97.04,112613.0,81.2884,81.3219,81.1545,81.2298,112613.0
2016-10-05 15:30:00,97.05,97.17,96.99,97.04,229741.0,81.2382,81.3387,81.188,81.2298,229741.0
2016-10-06 09:30:00,97.04,97.48,96.85,97.2,119382.0,81.2298,81.5982,81.0708,81.3638,119382.0
2016-10-06 10:00:00,97.16,97.17,96.83,96.98,155978.0,81.3303,81.3387,81.0541,81.1796,155978.0
2016-10-06 10:30:00,96.98,97.42,96.93,97.31,86208.0,81.1796,81.5479,81.1378,81.4559,86208.0
2016-10-06 11:00:00,97.31,97.36,97.04,97.13,66305.0,81.4559,81.4977,81.2298,81.3052,66305.0
2016-10-06 11:30:00,97.13,97.3,96.98,96.98,135540.0,81.3052,81.4475,81.1796,81.1796,135540.0
2016-10-06 12:00:00,96.99,97.19,96.65,96.94,73011.0,81.188,81.3554,80.9034,81.1461,73011.0
2016-10-06 12:30:00,96.93,97.02,96.85,97.02,42738.0,81.1378,81.2131,81.0708,81.2131,42738.0
2016-10-06 13:00:00,97.04,97.25,96.85,97.25,134985.0,81.2298,81.4056,81.0708,81.4056,134985.0
2016-10-06 13:30:00,97.24,97.61,97.24,97.57,76969.0,81.3973,81.707,81.3973,81.6735,76969.0
2016-10-06 14:00:00,97.54,97.82,97.51,97.7,75691.0,81.6484,81.8828,81.6233,81.7823,75691.0
2016-10-06 14:30:00,97.71,97.71,97.36,97.39,53011.0,81.7907,81.7907,81.4977,81.5228,53011.0
2016-10-06 15:00:00,97.4,97.41,97.24,97.27,74313.0,81.5312,81.5396,81.3973,81.4224,74313.0
2016-10-06 15:30:00,97.25,97.52,97.17,97.44,292486.0,81.4056,81.6316,81.3387,81.5647,292486.0
2016-10-07 09:30:00,97.3,97.4,96.87,96.89,80965.0,81.4475,81.5312,81.0875,81.1043,80965.0
2016-10-07 10:00:00,96.91,97.16,96.85,97.14,92686.0,81.121,81.3303,81.0708,81.3135,92686.0
2016-10-07 10:30:00,97.11,97.33,97.02,97.12,53177.0,81.2884,81.4726,81.2131,81.2968,53177.0
2016-10-07 11:00:00,97.04,97.14,96.87,96.88,37475.0,81.2298,81.3135,81.0875,81.0959,37475.0
2016-10-07 11:30:00,96.85,96.88,96.23,96.37,51317.0,81.0708,81.0959,80.5518,80.669,51317.0
2016-10-07 12:00:00,96.41,96.57,96.21,96.27,34900.0,80.7025,80.8364,80.5351,80.5853,34900.0
2016-10-07 12:30:00,96.24,96.32,96.11,96.17,85080.0,80.5602,80.6271,80.4514,80.5016,85080.0
2016-10-07 13:00:00,96.17,96.41,96.05,96.39,68199.0,80.5016,80.7025,80.4011,80.6857,68199.0
2016-10-07 13:30:00,96.38,96.51,96.26,96.35,105672.0,80.6774,80.7862,80.5769,80.6523,105672.0
2016-10-07 14:00:00,96.36,96.8,96.27,96.77,163454.0,80.6606,81.0289,80.5853,81.0038,163454.0
2016-10-07 14:30:00,96.77,97.15,96.76,97.05,84218.0,81.0038,81.3219,80.9955,81.2382,84218.0
2016-10-07 15:00:00,97.05,97.06,96.68,96.8,80476.0,81.2382,81.2466,80.9285,81.0289,80476.0
2016-10-07 15:30:00,96.78,96.93,96.76,96.78,196154.0,81.0122,81.1378,80.9955,81.0122,196154.0
2016-10-10 09:30:00,97.22,97.59,97.08,97.16,87613.0,81.3805,81.6902,81.2633,81.3303,87613.0
2016-10-10 10:00:00,97.16,97.17,96.22,96.39,78068.0,81.3303,81.3387,80.5434,80.6857,78068.0
2016-10-10 10:30:00,96.41,96.47,96.17,96.19,142002.0,80.7025,80.7527,80.5016,80.5183,142002.0
2016-10-10 11:00:00,96.15,96.5,96.07,96.13,145413.0,80.4848,80.7778,80.4179,80.4681,145413.0
2016-10-10 11:30:00,96.12,96.33,95.89,96.02,142105.0,80.4597,80.6355,80.2672,80.376,142105.0
2016-10-10 12:00:00,96.03,96.21,95.94,96.09,91661.0,80.3844,80.5351,80.3091,80.4346,91661.0
2016-10-10 12:30:00,96.08,96.17,95.87,96.0,76377.0,80.4262,80.5016,80.2505,80.3593,76377.0
2016-10-10 13:00:00,95.99,96.17,95.92,95.94,67659.0,80.3509,80.5016,80.2923,80.3091,67659.0
2016-10-10 13:30:00,95.94,96.1,95.82,95.91,89389.0,80.3091,80.443,80.2086,80.2839,89389.0
2016-10-10 14:00:00,95.91,96.09,95.9,96.09,88217.0,80.2839,80.4346,80.2756,80.4346,88217.0
2016-10-10 14:30:00,96.08,96.08,95.81,95.82,87406.0,80.4262,80.4262,80.2002,80.2086,87406.0
2016-10-10 15:00:00,95.83,95.87,95.69,95.77,189190.0,80.217,80.2505,80.0998,80.1668,189190.0
2016-10-10 15:30:00,95.77,95.92,95.76,95.81,199473.0,80.1668,80.2923,80.1584,80.2002,199473.0
2016-10-11 09:30:00,96.59,97.0,95.91,96.37,292771.0,80.8532,81.1964,80.2839,80.669,292771.0
2016-10-11 10:00:00,96.44,96.97,96.2,96.64,151026.0,80.7276,81.1712,80.5267,80.895,151026.0
2016-10-11 10:30:00,96.63,97.0,96.6,96.6,72939.0,80.8866,81.1964,80.8615,80.8615,72939.0
2016-10-11 11:00:00,96.59,96.66,96.12,96.26,104061.0,80.8532,80.9118,80.4597,80.5769,104061.0
2016-10-11 11:30:00,96.28,96.46,95.79,95.86,93830.0,80.5937,80.7443,80.1835,80.2421,93830.0
2016-10-11 12:00:00,95.88,96.0,95.77,95.78,86841.0,80.2588,80.3593,80.1668,80.1751,86841.0
2016-10-11 12:30:00,95.79,95.94,95.39,95.42,217794.0,80.1835,80.3091,79.8487,79.8738,217794.0
2016-10-11 13:00:00,95.41,95.54,94.93,95.0,193349.0,79.8654,79.9742,79.4636,79.5222,193349.0
2016-10-11 13:30:00,95.02,95.02,94.62,94.66,230322.0,79.5389,79.5389,79.2041,79.2376,230322.0
2016-10-11 14:00:00,94.67,94.79,94.34,94.48,151896.0,79.246,79.3464,78.9697,79.0869,151896.0
2016-10-11 14:30:00,94.49,94.52,94.33,94.34,230931.0,79.0953,79.1204,78.9614,78.9697,230931.0
2016-10-11 15:00:00,94.34,94.69,94.25,94.6,236249.0,78.9697,79.2627,78.8944,79.1874,236249.0
2016-10-11 15:30:00,94.61,94.89,94.57,94.68,578383.0,79.1957,79.4301,79.1623,79.2543,578383.0
2016-10-12 09:30:00,93.85,94.34,93.67,93.73,233609.0,78.5596,78.9697,78.4089,78.4591,233609.0
2016-10-12 10:00:00,93.74,94.2,93.71,94.12,184294.0,78.4675,78.8525,78.4424,78.7856,184294.0
2016-10-12 10:30:00,94.14,94.29,93.7,93.72,117128.0,78.8023,78.9279,78.434,78.4507,117128.0
2016-10-12 11:00:00,93.74,93.8,93.61,93.64,105867.0,78.4675,78.5177,78.3587,78.3838,105867.0
2016-10-12 11:30:00,93.63,93.71,93.36,93.4,85837.0,78.3754,78.4424,78.1494,78.1829,85837.0
2016-10-12 12:00:00,93.44,93.76,93.3,93.69,108409.0,78.2164,78.4842,78.0992,78.4256,108409.0
2016-10-12 12:30:00,93.7,93.88,93.62,93.76,111556.0,78.434,78.5847,78.367,78.4842,111556.0
2016-10-12 13:00:00,93.77,93.87,93.7,93.82,45917.0,78.4926,78.5763,78.434,78.5345,45917.0
2016-10-12 13:30:00,93.83,93.88,93.73,93.83,43364.0,78.5428,78.5847,78.4591,78.5428,43364.0
2016-10-12 14:00:00,93.84,93.88,93.47,93.49,119130.0,78.5512,78.5847,78.2415,78.2582,119130.0
2016-10-12 14:30:00,93.48,93.7,93.27,93.29,139922.0,78.2499,78.434,78.0741,78.0908,139922.0
2016-10-12 15:00:00,93.29,93.56,93.2,93.47,187133.0,78.0908,78.3168,78.0155,78.2415,187133.0
2016-10-12 15:30:00,93.45,93.56,93.26,93.39,349734.0,78.2247,78.3168,78.0657,78.1745,349734.0
2016-10-13 09:30:00,92.81,93.39,92.47,93.03,205167.0,77.689,78.1745,77.4044,77.8732,205167.0
2016-10-13 10:00:00,93.0,93.12,92.76,93.02,152804.0,77.8481,77.9485,77.6472,77.8648,152804.0
2016-10-13 10:30:00,92.98,94.05,92.87,94.05,117976.0,77.8313,78.727,77.7392,78.727,117976.0
2016-10-13 11:00:00,94.05,94.26,93.82,93.99,117878.0,78.727,78.9028,78.5345,78.6768,117878.0
2016-10-13 11:30:00,93.98,94.34,93.97,94.15,80961.0,78.6684,78.9697,78.66,78.8107,80961.0
2016-10-13 12:00:00,94.11,94.46,94.07,94.45,69125.0,78.7772,79.0702,78.7437,79.0618,69125.0
2016-10-13 12:30:00,94.44,94.82,94.3,94.77,63311.0,79.0534,79.3715,78.9363,79.3297,63311.0
2016-10-13 13:00:00,94.76,94.89,94.47,94.58,69697.0,79.3213,79.4301,79.0786,79.1706,69697.0
2016-10-13 13:30:00,94.55,94.93,94.47,94.89,71680.0,79.1455,79.4636,79.0786,79.4301,71680.0
2016-10-13 14:00:00,94.88,95.03,94.71,94.8,62390.0,79.4218,79.5473,79.2795,79.3548,62390.0
2016-10-13 14:30:00,94.8,94.95,94.61,94.95,77102.0,79.3548,79.4804,79.1957,79.4804,77102.0
2016-10-13 15:00:00,94.93,95.03,94.77,94.82,132923.0,79.4636,79.5473,79.3297,79.3715,132923.0
2016-10-13 15:30:00,94.85,94.86,94.65,94.82,367366.0,79.3966,79.405,79.2292,79.3715,367366.0
2016-10-14 09:30:00,95.51,96.4,95.16,95.17,113557.0,79.9491,80.6941,79.6561,79.6645,113557.0
2016-10-14 10:00:00,95.15,95.69,95.11,95.64,48361.0,79.6478,80.0998,79.6143,80.0579,48361.0
2016-10-14 10:30:00,95.68,95.71,95.41,95.52,31617.0,80.0914,80.1165,79.8654,79.9575,31617.0
2016-10-14 11:00:00,95.49,95.55,95.17,95.44,116494.0,79.9324,79.9826,79.6645,79.8905,116494.0
2016-10-14 11:30:00,95.42,95.45,95.08,95.18,47403.0,79.8738,79.8989,79.5892,79.6729,47403.0
2016-10-14 12:00:00,95.17,95.29,95.09,95.25,37394.0,79.6645,79.765,79.5975,79.7315,37394.0
2016-10-14 12:30:00,95.24,95.28,95.0,95.01,51978.0,79.7231,79.7566,79.5222,79.5306,51978.0
2016-10-14 13:00:00,95.01,95.22,94.9,95.14,73822.0,79.5306,79.7064,79.4385,79.6394,73822.0
2016-10-14 13:30:00,95.12,95.38,95.04,95.04,84805.0,79.6227,79.8403,79.5557,79.5557,84805.0
2016-10-14 14:00:00,95.04,95.29,94.96,95.23,112821.0,79.5557,79.765,79.4887,79.7147,112821.0
2016-10-14 14:30:00,95.24,95.29,95.1,95.13,55509.0,79.7231,79.765,79.6059,79.631,55509.0
2016-10-14 15:00:00,95.13,95.2,94.96,94.96,105577.0,79.631,79.6896,79.4887,79.4887,105577.0
2016-10-14 15:30:00,94.94,95.05,94.85,94.95,262019.0,79.472,79.5641,79.3966,79.4804,262019.0
2016-10-17 09:30:00,94.82,95.53,94.57,94.69,92431.0,79.3715,79.9659,79.1623,79.2627,92431.0
2016-10-17 10:00:00,94.69,95.46,94.69,95.29,116637.0,79.2627,79.9073,79.2627,79.765,116637.0
2016-10-17 10:30:00,95.26,95.31,94.95,95.02,55987.0,79.7398,79.7817,79.4804,79.5389,55987.0
2016-10-17 11:00:00,95.05,95.2,94.93,94.96,27739.0,79.5641,79.6896,79.4636,79.4887,27739.0
2016-10-17 11:30:00,94.99,95.25,94.89,95.18,64922.0,79.5138,79.7315,79.4301,79.6729,64922.0
2016-10-17 12:00:00,95.16,95.16,95.03,95.03,32481.0,79.6561,79.6561,79.5473,79.5473,32481.0
2016-10-17 12:30:00,95.03,95.04,94.87,94.94,28168.0,79.5473,79.5557,79.4134,79.472,28168.0
2016-10-17 13:00:00,94.96,95.05,94.84,94.87,31194.0,79.4887,79.5641,79.3883,79.4134,31194.0
2016-10-17 13:30:00,94.85,94.95,94.82,94.84,54972.0,79.3966,79.4804,79.3715,79.3883,54972.0
2016-10-17 14:00:00,94.83,95.01,94.83,94.98,22857.0,79.3799,79.5306,79.3799,79.5055,22857.0
2016-10-17 14:30:00,94.96,95.1,94.86,95.07,29145.0,79.4887,79.6059,79.405,79.5808,29145.0
2016-10-17 15:00:00,95.08,95.08,94.88,94.91,57998.0,79.5892,79.5892,79.4218,79.4469,57998.0
2016-10-17 15:30:00,94.91,94.96,94.78,94.84,164246.0,79.4469,79.4887,79.3381,79.3883,164246.0
2016-10-18 09:30:00,95.25,95.69,94.79,94.93,159773.0,79.7315,80.0998,79.3464,79.4636,159773.0
2016-10-18 10:00:00,94.94,95.14,94.48,94.48,76561.0,79.472,79.6394,79.0869,79.0869,76561.0
2016-10-18 10:30:00,94.49,94.96,94.48,94.95,30994.0,79.0953,79.4887,79.0869,79.4804,30994.0
2016-10-18 11:00:00,94.95,95.09,94.8,95.08,22174.0,79.4804,79.5975,79.3548,79.5892,22174.0
2016-10-18 11:30:00,95.1,95.35,95.09,95.28,20571.0,79.6059,79.8152,79.5975,79.7566,20571.0
2016-10-18 12:00:00,95.31,95.33,95.05,95.13,20308.0,79.7817,79.7984,79.5641,79.631,20308.0
2016-10-18 12:30:00,95.15,95.18,94.94,95.04,22274.0,79.6478,79.6729,79.472,79.5557,22274.0
2016-10-18 13:00:00,95.02,95.16,94.95,95.08,24224.0,79.5389,79.6561,79.4804,79.5892,24224.0
2016-10-18 13:30:00,95.06,95.19,94.97,95.14,47268.0,79.5724,79.6813,79.4971,79.6394,47268.0
2016-10-18 14:00:00,95.13,95.26,95.07,95.2,87931.0,79.631,79.7398,79.5808,79.6896,87931.0
2016-10-18 14:30:00,95.21,95.36,95.19,95.36,70560.0,79.698,79.8236,79.6813,79.8236,70560.0
2016-10-18 15:00:00,95.35,95.36,95.08,95.11,76587.0,79.8152,79.8236,79.5892,79.6143,76587.0
2016-10-18 15:30:00,95.1,95.13,94.95,94.97,134805.0,79.6059,79.631,79.4804,79.4971,134805.0
2016-10-19 09:30:00,95.25,95.7,94.9,95.38,74404.0,79.7315,80.1082,79.4385,79.8403,74404.0
2016-10-19 10:00:00,95.35,95.87,95.14,95.83,42202.0,79.8152,80.2505,79.6394,80.217,42202.0
2016-10-19 10:30:00,95.84,96.26,95.8,96.19,59251.0,80.2254,80.5769,80.1919,80.5183,59251.0
2016-10-19 11:00:00,96.24,96.38,95.95,96.05,38662.0,80.5602,80.6774,80.3174,80.4011,38662.0
2016-10-19 11:30:00,96.02,96.22,95.91,96.2,29559.0,80.376,80.5434,80.2839,80.5267,29559.0
2016-10-19 12:00:00,96.2,96.38,96.17,96.33,26613.0,80.5267,80.6774,80.5016,80.6355,26613.0
2016-10-19 12:30:00,96.37,96.37,95.98,95.99,28469.0,80.669,80.669,80.3425,80.3509,28469.0
2016-10-19 13:00:00,96.03,96.08,95.94,96.0,33074.0,80.3844,80.4262,80.3091,80.3593,33074.0
2016-10-19 13:30:00,96.0,96.21,96.0,96.16,44382.0,80.3593,80.5351,80.3593,80.4932,44382.0
2016-10-19 14:00:00,96.17,96.21,96.0,96.0,52956.0,80.5016,80.5351,80.3593,80.3593,52956.0
2016-10-19 14:30:00,96.01,96.05,95.66,95.82,80519.0,80.3677,80.4011,80.0747,80.2086,80519.0
2016-10-19 15:00:00,95.82,95.87,95.73,95.77,75647.0,80.2086,80.2505,80.1333,80.1668,75647.0
2016-10-19 15:30:00,95.78,95.79,95.56,95.64,182919.0,80.1751,80.1835,79.991,80.0579,182919.0
2016-10-20 09:30:00,95.01,95.15,94.19,94.44,118665.0,79.5306,79.6478,78.8442,79.0534,118665.0
2016-10-20 10:00:00,94.43,94.81,94.43,94.6,50887.0,79.0451,79.3632,79.0451,79.1874,50887.0
2016-10-20 10:30:00,94.61,94.61,93.93,94.13,77115.0,79.1957,79.1957,78.6265,78.794,77115.0
2016-10-20 11:00:00,94.15,94.4,93.93,94.28,234656.0,78.8107,79.02,78.6265,78.9195,234656.0
2016-10-20 11:30:00,94.3,94.32,94.0,94.11,61309.0,78.9363,78.953,78.6851,78.7772,61309.0
2016-10-20 12:00:00,94.07,94.28,93.94,93.97,57506.0,78.7437,78.9195,78.6349,78.66,57506.0
2016-10-20 12:30:00,93.95,94.04,93.8,93.92,58603.0,78.6433,78.7186,78.5177,78.6182,58603.0
2016-10-20 13:00:00,93.93,93.99,93.59,93.6,39145.0,78.6265,78.6768,78.3419,78.3503,39145.0
2016-10-20 13:30:00,93.59,93.65,93.29,93.33,51922.0,78.3419,78.3922,78.0908,78.1243,51922.0
2016-10-20 14:00:00,93.33,93.46,93.29,93.37,40445.0,78.1243,78.2331,78.0908,78.1578,40445.0
2016-10-20 14:30:00,93.38,93.38,93.01,93.16,79844.0,78.1661,78.1661,77.8564,77.982,79844.0
2016-10-20 15:00:00,93.19,93.34,93.15,93.15,79120.0,78.0071,78.1327,77.9736,77.9736,79120.0
2016-10-20 15:30:00,93.16,93.21,92.94,93.13,346559.0,77.982,78.0238,77.7978,77.9569,346559.0
2016-10-21 09:30:00,92.35,92.84,92.07,92.68,184786.0,77.304,77.7141,77.0696,77.5802,184786.0
2016-10-21 10:00:00,92.66,92.92,92.56,92.75,89493.0,77.5634,77.7811,77.4797,77.6388,89493.0
2016-10-21 10:30:00,92.8,92.97,92.73,92.82,109946.0,77.6806,77.8229,77.622,77.6974,109946.0
2016-10-21 11:00:00,92.81,92.87,92.62,92.7,95514.0,77.689,77.7392,77.53,77.5969,95514.0
2016-10-21 11:30:00,92.7,92.78,92.63,92.68,103382.0,77.5969,77.6639,77.5383,77.5802,103382.0
2016-10-21 12:00:00,92.68,92.9,92.64,92.74,260706.0,77.5802,77.7643,77.5467,77.6304,260706.0
2016-10-21 12:30:00,92.72,92.96,92.68,92.8,150762.0,77.6137,77.8146,77.5802,77.6806,150762.0
2016-10-21 13:00:00,92.8,92.86,92.61,92.62,53128.0,77.6806,77.7309,77.5216,77.53,53128.0
2016-10-21 13:30:00,92.63,92.87,92.55,92.85,56965.0,77.5383,77.7392,77.4714,77.7225,56965.0
2016-10-21 14:00:00,92.86,92.98,92.79,92.87,50896.0,77.7309,77.8313,77.6723,77.7392,50896.0
2016-10-21 14:30:00,92.86,92.88,92.69,92.81,39647.0,77.7309,77.7476,77.5886,77.689,39647.0
2016-10-21 15:00:00,92.82,92.87,92.65,92.83,62262.0,77.6974,77.7392,77.5551,77.7058,62262.0
2016-10-21 15:30:00,92.83,93.01,92.69,92.91,300283.0,77.7058,77.8564,77.5886,77.7727,300283.0
2016-10-24 09:30:00,93.84,94.27,93.7,93.92,141396.0,78.5512,78.9111,78.434,78.6182,141396.0
2016-10-24 10:00:00,93.92,94.11,93.75,93.76,95716.0,78.6182,78.7772,78.4759,78.4842,95716.0
2016-10-24 10:30:00,93.77,94.03,93.76,94.0,78744.0,78.4926,78.7102,78.4842,78.6851,78744.0
2016-10-24 11:00:00,93.98,94.23,93.92,93.95,84050.0,78.6684,78.8777,78.6182,78.6433,84050.0
2016-10-24 11:30:00,93.92,93.96,93.67,93.71,65494.0,78.6182,78.6516,78.4089,78.4424,65494.0
2016-10-24 12:00:00,93.71,93.71,93.17,93.2,81238.0,78.4424,78.4424,77.9904,78.0155,81238.0
2016-10-24 12:30:00,93.19,93.27,93.0,93.12,86652.0,78.0071,78.0741,77.8481,77.9485,86652.0
2016-10-24 13:00:00,93.13,93.2,92.98,92.98,44854.0,77.9569,78.0155,77.8313,77.8313,44854.0
2016-10-24 13:30:00,92.99,93.04,92.85,92.85,56729.0,77.8397,77.8815,77.7225,77.7225,56729.0
2016-10-24 14:00:00,92.87,93.13,92.86,93.05,36615.0,77.7392,77.9569,77.7309,77.8899,36615.0
2016-10-24 14:30:00,93.06,93.13,93.0,93.13,51274.0,77.8983,77.9569,77.8481,77.9569,51274.0
2016-10-24 15:00:00,93.13,93.14,92.99,93.06,87623.0,77.9569,77.9652,77.8397,77.8983,87623.0
2016-10-24 15:30:00,93.05,93.13,92.91,92.92,209547.0,77.8899,77.9569,77.7727,77.7811,209547.0
2016-10-25 09:30:00,92.79,93.36,92.56,92.84,68774.0,77.6723,78.1494,77.4797,77.7141,68774.0
2016-10-25 10:00:00,92.85,93.32,92.64,93.03,123141.0,77.7225,78.1159,77.5467,77.8732,123141.0
2016-10-25 10:30:00,93.08,93.37,92.84,93.26,119511.0,77.915,78.1578,77.7141,78.0657,119511.0
2016-10-25 11:00:00,93.19,93.34,93.04,93.13,32104.0,78.0071,78.1327,77.8815,77.9569,32104.0
2016-10-25 11:30:00,93.15,93.35,93.12,93.31,42254.0,77.9736,78.141,77.9485,78.1075,42254.0
2016-10-25 12:00:00,93.33,93.4,93.12,93.13,63431.0,78.1243,78.1829,77.9485,77.9569,63431.0
2016-10-25 12:30:00,93.14,93.22,93.04,93.21,72748.0,77.9652,78.0322,77.8815,78.0238,72748.0
2016-10-25 13:00:00,93.21,93.35,93.14,93.32,82219.0,78.0238,78.141,77.9652,78.1159,82219.0
2016-10-25 13:30:00,93.31,93.32,93.1,93.12,82640.0,78.1075,78.1159,77.9318,77.9485,82640.0
2016-10-25 14:00:00,93.12,93.35,93.08,93.35,89248.0,77.9485,78.141,77.915,78.141,89248.0
2016-10-25 14:30:00,93.35,93.56,93.29,93.31,157201.0,78.141,78.3168,78.0908,78.1075,157201.0
2016-10-25 15:00:00,93.32,93.55,93.06,93.17,169568.0,78.1159,78.3084,77.8983,77.9904,169568.0
2016-10-25 15:30:00,93.18,93.49,93.15,93.29,633992.0,77.9987,78.2582,77.9736,78.0908,633992.0
2016-10-26 09:30:00,91.9,92.37,90.68,91.49,207140.0,76.9273,77.3207,75.906,76.5841,207140.0
2016-10-26 10:00:00,91.37,91.57,90.4,91.38,272389.0,76.4836,76.651,75.6717,76.492,272389.0
2016-10-26 10:30:00,91.42,91.54,90.68,90.95,145877.0,76.5255,76.6259,75.906,76.132,145877.0
2016-10-26 11:00:00,90.94,91.46,90.9,91.36,97879.0,76.1237,76.559,76.0902,76.4753,97879.0
2016-10-26 11:30:00,91.35,91.42,91.09,91.25,91333.0,76.4669,76.5255,76.2492,76.3832,91333.0
2016-10-26 12:00:00,91.26,91.43,90.85,90.87,87124.0,76.3915,76.5338,76.0483,76.0651,87124.0
2016-10-26 12:30:00,90.88,91.35,90.88,91.32,61764.0,76.0735,76.4669,76.0735,76.4418,61764.0
2016-10-26 13:00:00,91.29,91.42,91.06,91.06,73151.0,76.4167,76.5255,76.2241,76.2241,73151.0
2016-10-26 13:30:00,91.08,91.12,90.74,90.9,71108.0,76.2409,76.2744,75.9563,76.0902,71108.0
2016-10-26 14:00:00,90.88,90.89,90.37,90.47,151161.0,76.0735,76.0818,75.6465,75.7303,151161.0
2016-10-26 14:30:00,90.49,90.73,90.46,90.65,89553.0,75.747,75.9479,75.7219,75.8809,89553.0
2016-10-26 15:00:00,90.63,90.71,90.24,90.57,124208.0,75.8642,75.9312,75.5377,75.814,124208.0
2016-10-26 15:30:00,90.56,90.58,89.95,90.02,538735.0,75.8056,75.8223,75.295,75.3536,538735.0
2016-10-27 09:30:00,90.65,91.36,90.59,91.23,241311.0,75.8809,76.4753,75.8307,76.3664,241311.0
2016-10-27 10:00:00,91.22,91.24,90.53,91.0,286404.0,76.3581,76.3748,75.7805,76.1739,286404.0
2016-10-27 10:30:00,90.98,91.36,90.81,90.93,163949.0,76.1572,76.4753,76.0149,76.1153,163949.0
2016-10-27 11:00:00,90.95,91.03,90.75,90.8,112761.0,76.132,76.199,75.9646,76.0065,112761.0
2016-10-27 11:30:00,90.8,91.18,90.79,91.09,152823.0,76.0065,76.3246,75.9981,76.2492,152823.0
2016-10-27 12:00:00,91.12,91.15,90.83,90.88,96654.0,76.2744,76.2995,76.0316,76.0735,96654.0
2016-10-27 12:30:00,90.87,91.06,90.87,90.93,95096.0,76.0651,76.2241,76.0651,76.1153,95096.0
2016-10-27 13:00:00,90.93,91.11,90.71,91.01,59548.0,76.1153,76.266,75.9312,76.1823,59548.0
2016-10-27 13:30:00,91.0,91.35,90.95,91.25,106041.0,76.1739,76.4669,76.132,76.3832,106041.0
2016-10-27 14:00:00,91.24,91.29,91.08,91.22,103295.0,76.3748,76.4167,76.2409,76.3581,103295.0
2016-10-27 14:30:00,91.2,91.23,90.96,91.05,127231.0,76.3413,76.3664,76.1404,76.2158,127231.0
2016-10-27 15:00:00,91.06,91.46,91.02,91.46,156913.0,76.2241,76.559,76.1906,76.559,156913.0
2016-10-27 15:30:00,91.43,91.58,91.18,91.35,453511.0,76.5338,76.6594,76.3246,76.4669,453511.0
2016-10-28 09:30:00,91.51,92.17,91.36,91.86,134120.0,76.6008,77.1533,76.4753,76.8938,134120.0
2016-10-28 10:00:00,91.87,92.18,91.5,92.04,131363.0,76.9022,77.1617,76.5924,77.0445,131363.0
2016-10-28 10:30:00,91.99,92.73,91.99,92.59,127310.0,77.0026,77.622,77.0026,77.5049,127310.0
2016-10-28 11:00:00,92.61,92.8,92.56,92.75,78146.0,77.5216,77.6806,77.4797,77.6388,78146.0
2016-10-28 11:30:00,92.76,92.9,92.61,92.63,95128.0,77.6472,77.7643,77.5216,77.5383,95128.0
2016-10-28 12:00:00,92.64,93.04,92.64,92.86,203484.0,77.5467,77.8815,77.5467,77.7309,203484.0
2016-10-28 12:30:00,92.87,93.16,92.85,92.96,93568.0,77.7392,77.982,77.7225,77.8146,93568.0
2016-10-28 13:00:00,92.95,93.0,92.17,92.4,182715.0,77.8062,77.8481,77.1533,77.3458,182715.0
2016-10-28 13:30:00,92.4,92.4,91.62,91.73,182119.0,77.3458,77.3458,76.6929,76.785,182119.0
2016-10-28 14:00:00,91.73,92.21,91.57,92.09,126832.0,76.785,77.1868,76.651,77.0863,126832.0
2016-10-28 14:30:00,92.13,92.57,92.07,92.57,97740.0,77.1198,77.4881,77.0696,77.4881,97740.0
2016-10-28 15:00:00,92.52,92.61,92.16,92.53,145809.0,77.4463,77.5216,77.1449,77.4546,145809.0
2016-10-28 15:30:00,92.49,92.54,92.17,92.28,321496.0,77.4211,77.463,77.1533,77.2454,321496.0
2016-10-31 09:30:00,92.73,93.16,92.42,92.83,79380.0,77.622,77.982,77.3626,77.7058,79380.0
2016-10-31 10:00:00,92.84,93.17,92.7,93.14,59672.0,77.7141,77.9904,77.5969,77.9652,59672.0
2016-10-31 10:30:00,93.17,93.18,92.79,93.0,66984.0,77.9904,77.9987,77.6723,77.8481,66984.0
2016-10-31 11:00:00,93.0,93.39,92.98,93.39,67406.0,77.8481,78.1745,77.8313,78.1745,67406.0
2016-10-31 11:30:00,93.4,93.53,93.14,93.26,101135.0,78.1829,78.2917,77.9652,78.0657,101135.0
2016-10-31 12:00:00,93.26,93.29,93.0,93.1,107248.0,78.0657,78.0908,77.8481,77.9318,107248.0
2016-10-31 12:30:00,93.13,93.54,93.11,93.43,86392.0,77.9569,78.3001,77.9401,78.208,86392.0
2016-10-31 13:00:00,93.46,93.51,93.29,93.34,59776.0,78.2331,78.275,78.0908,78.1327,59776.0
2016-10-31 13:30:00,93.35,93.42,93.15,93.16,83973.0,78.141,78.1996,77.9736,77.982,83973.0
2016-10-31 14:00:00,93.16,93.17,92.8,92.89,93995.0,77.982,77.9904,77.6806,77.756,93995.0
2016-10-31 14:30:00,92.9,93.17,92.88,93.11,75039.0,77.7643,77.9904,77.7476,77.9401,75039.0
2016-10-31 15:00:00,93.13,93.21,92.99,93.11,140299.0,77.9569,78.0238,77.8397,77.9401,140299.0
2016-10-31 15:30:00,93.12,93.15,92.91,93.0,366712.0,77.9485,77.9736,77.7727,77.8481,366712.0
2016-11-01 09:30:00,93.28,93.29,92.63,92.7,117605.0,78.0824,78.0908,77.5383,77.5969,117605.0
2016-11-01 10:00:00,92.68,92.71,92.26,92.37,59199.0,77.5802,77.6053,77.2286,77.3207,59199.0
2016-11-01 10:30:00,92.38,92.56,92.09,92.53,46243.0,77.3291,77.4797,77.0863,77.4546,46243.0
2016-11-01 11:00:00,92.48,92.51,92.16,92.26,63899.0,77.4128,77.4379,77.1449,77.2286,63899.0
2016-11-01 11:30:00,92.23,92.23,91.61,91.64,48682.0,77.2035,77.2035,76.6845,76.7096,48682.0
2016-11-01 12:00:00,91.65,91.69,91.32,91.45,78554.0,76.718,76.7515,76.4418,76.5506,78554.0
2016-11-01 12:30:00,91.48,91.82,91.48,91.78,67488.0,76.5757,76.8603,76.5757,76.8268,67488.0
2016-11-01 13:00:00,91.78,91.78,91.54,91.62,64219.0,76.8268,76.8268,76.6259,76.6929,64219.0
2016-11-01 13:30:00,91.58,91.61,91.32,91.46,109518.0,76.6594,76.6845,76.4418,76.559,109518.0
2016-11-01 14:00:00,91.45,91.59,90.98,91.54,120450.0,76.5506,76.6678,76.1572,76.6259,120450.0
2016-11-01 14:30:00,91.54,91.56,91.22,91.32,43950.0,76.6259,76.6427,76.3581,76.4418,43950.0
2016-11-01 15:00:00,91.31,91.55,91.21,91.51,100431.0,76.4334,76.6343,76.3497,76.6008,100431.0
2016-11-01 15:30:00,91.51,91.67,91.34,91.59,255051.0,76.6008,76.7347,76.4585,76.6678,255051.0
2016-11-02 09:30:00,91.42,92.53,91.33,92.31,142439.0,77.0163,77.9514,76.9405,77.7661,142439.0
2016-11-02 10:00:00,92.29,92.48,91.86,91.97,84767.0,77.7492,77.9093,77.387,77.4796,84767.0
2016-11-02 10:30:00,91.95,92.07,91.53,91.56,86303.0,77.4628,77.5639,77.109,77.1342,86303.0
2016-11-02 11:00:00,91.59,92.08,91.57,91.86,89365.0,77.1595,77.5723,77.1427,77.387,89365.0
2016-11-02 11:30:00,91.84,92.02,91.74,91.77,45575.0,77.3701,77.5218,77.2859,77.3111,45575.0
2016-11-02 12:00:00,91.77,91.87,91.73,91.83,36815.0,77.3111,77.3954,77.2774,77.3617,36815.0
2016-11-02 12:30:00,91.81,91.98,91.76,91.9,44792.0,77.3448,77.4881,77.3027,77.4207,44792.0
2016-11-02 13:00:00,91.9,91.93,91.58,91.79,54716.0,77.4207,77.4459,77.1511,77.328,54716.0
2016-11-02 13:30:00,91.79,91.79,91.32,91.33,148859.0,77.328,77.328,76.932,76.9405,148859.0
2016-11-02 14:00:00,91.42,92.17,91.38,92.01,120705.0,77.0163,77.6481,76.9826,77.5133,120705.0
2016-11-02 14:30:00,92.02,92.39,92.02,92.23,106013.0,77.5218,77.8335,77.5218,77.6987,106013.0
2016-11-02 15:00:00,92.22,92.31,92.09,92.26,95418.0,77.6902,77.7661,77.5807,77.7239,95418.0
2016-11-02 15:30:00,92.25,92.28,91.96,91.99,288525.0,77.7155,77.7408,77.4712,77.4965,288525.0
2016-11-03 09:30:00,92.21,92.49,91.65,92.31,65035.0,77.6818,77.9177,77.2101,77.7661,65035.0
2016-11-03 10:00:00,92.33,92.53,92.1,92.42,77175.0,77.7829,77.9514,77.5892,77.8587,77175.0
2016-11-03 10:30:00,92.42,92.53,92.2,92.24,17192.0,77.8587,77.9514,77.6734,77.7071,17192.0
2016-11-03 11:00:00,92.22,92.49,92.15,92.38,98517.0,77.6902,77.9177,77.6313,77.825,98517.0
2016-11-03 11:30:00,92.39,92.52,92.22,92.41,55285.0,77.8335,77.943,77.6902,77.8503,55285.0
2016-11-03 12:00:00,92.44,92.5,91.96,92.04,64173.0,77.8756,77.9261,77.4712,77.5386,64173.0
2016-11-03 12:30:00,92.05,92.05,91.72,91.86,50094.0,77.547,77.547,77.269,77.387,50094.0
2016-11-03 13:00:00,91.89,92.01,91.78,91.93,40593.0,77.4122,77.5133,77.3196,77.4459,40593.0
2016-11-03 13:30:00,91.92,91.95,91.63,91.72,54297.0,77.4375,77.4628,77.1932,77.269,54297.0
2016-11-03 14:00:00,91.75,91.87,91.7,91.79,69766.0,77.2943,77.3954,77.2522,77.328,69766.0
2016-11-03 14:30:00,91.8,91.95,91.7,91.95,91140.0,77.3364,77.4628,77.2522,77.4628,91140.0
2016-11-03 15:00:00,91.93,91.96,91.82,91.86,66702.0,77.4459,77.4712,77.3533,77.387,66702.0
2016-11-03 15:30:00,91.85,91.88,91.55,91.77,259275.0,77.3785,77.4038,77.1258,77.3111,259275.0
2016-11-04 09:30:00,91.79,92.01,91.28,91.39,49928.0,77.328,77.5133,76.8983,76.991,49928.0
2016-11-04 10:00:00,91.38,91.99,91.38,91.98,34475.0,76.9826,77.4965,76.9826,77.4881,34475.0
2016-11-04 10:30:00,91.96,92.16,91.9,91.93,23810.0,77.4712,77.6397,77.4207,77.4459,23810.0
2016-11-04 11:00:00,91.93,92.16,91.89,92.13,38290.0,77.4459,77.6397,77.4122,77.6144,38290.0
2016-11-04 11:30:00,92.1,92.16,91.89,92.13,30633.0,77.5892,77.6397,77.4122,77.6144,30633.0
2016-11-04 12:00:00,92.16,92.24,92.05,92.23,52935.0,77.6397,77.7071,77.547,77.6987,52935.0
2016-11-04 12:30:00,92.24,92.3,92.09,92.24,42632.0,77.7071,77.7576,77.5807,77.7071,42632.0
2016-11-04 13:00:00,92.25,92.39,92.14,92.16,20459.0,77.7155,77.8335,77.6228,77.6397,20459.0
2016-11-04 13:30:00,92.14,92.25,92.04,92.12,19661.0,77.6228,77.7155,77.5386,77.606,19661.0
2016-11-04 14:00:00,92.1,92.16,92.04,92.14,32485.0,77.5892,77.6397,77.5386,77.6228,32485.0
2016-11-04 14:30:00,92.14,92.17,91.92,92.0,35991.0,77.6228,77.6481,77.4375,77.5049,35991.0
2016-11-04 15:00:00,91.99,92.04,91.88,91.97,50506.0,77.4965,77.5386,77.4038,77.4796,50506.0
2016-11-04 15:30:00,91.97,91.97,91.62,91.63,117358.0,77.4796,77.4796,77.1848,77.1932,117358.0
2016-11-07 09:30:00,92.49,93.5,92.49,93.25,77845.0,77.9177,78.7686,77.9177,78.558,77845.0
2016-11-07 10:00:00,93.32,93.47,93.23,93.38,42680.0,78.6169,78.7433,78.5411,78.6675,42680.0
2016-11-07 10:30:00,93.39,93.5,93.29,93.47,36971.0,78.6759,78.7686,78.5917,78.7433,36971.0
2016-11-07 11:00:00,93.49,93.5,93.29,93.34,72894.0,78.7602,78.7686,78.5917,78.6338,72894.0
2016-11-07 11:30:00,93.37,93.77,93.3,93.74,33541.0,78.6591,78.996,78.6001,78.9708,33541.0
2016-11-07 12:00:00,93.77,94.05,93.76,93.97,32309.0,78.996,79.2319,78.9876,79.1645,32309.0
2016-11-07 12:30:00,93.97,93.99,93.79,93.92,45910.0,79.1645,79.1814,79.0129,79.1224,45910.0
2016-11-07 13:00:00,93.91,94.02,93.79,93.79,45197.0,79.114,79.2066,79.0129,79.0129,45197.0
2016-11-07 13:30:00,93.81,94.27,93.8,94.23,79939.0,79.0297,79.4173,79.0213,79.3836,79939.0
2016-11-07 14:00:00,94.24,94.56,94.2,94.44,90913.0,79.392,79.6616,79.3583,79.5605,90913.0
2016-11-07 14:30:00,94.46,94.54,94.33,94.5,78111.0,79.5773,79.6447,79.4678,79.611,78111.0
2016-11-07 15:00:00,94.5,94.58,94.35,94.58,165882.0,79.611,79.6784,79.4847,79.6784,165882.0
2016-11-07 15:30:00,94.59,94.99,94.58,94.93,347467.0,79.6868,80.0238,79.6784,79.9733,347467.0
2016-11-08 09:30:00,94.55,94.95,94.09,94.41,101496.0,79.6531,79.9901,79.2656,79.5352,101496.0
2016-11-08 10:00:00,94.4,94.46,94.2,94.27,43494.0,79.5268,79.5773,79.3583,79.4173,43494.0
2016-11-08 10:30:00,94.31,94.58,94.19,94.56,22971.0,79.451,79.6784,79.3499,79.6616,22971.0
2016-11-08 11:00:00,94.57,95.22,94.56,94.99,54100.0,79.67,80.2176,79.6616,80.0238,54100.0
2016-11-08 11:30:00,95.02,95.31,95.01,95.31,24769.0,80.0491,80.2934,80.0407,80.2934,24769.0
2016-11-08 12:00:00,95.35,95.54,95.17,95.37,33333.0,80.3271,80.4872,80.1755,80.3439,33333.0
2016-11-08 12:30:00,95.33,95.66,95.26,95.61,57550.0,80.3102,80.5883,80.2513,80.5461,57550.0
2016-11-08 13:00:00,95.64,95.85,95.49,95.85,50423.0,80.5714,80.7483,80.445,80.7483,50423.0
2016-11-08 13:30:00,95.8,96.33,95.78,95.9,108632.0,80.7062,81.1527,80.6893,80.7904,108632.0
2016-11-08 14:00:00,95.9,96.23,95.84,96.11,135627.0,80.7904,81.0684,80.7399,80.9674,135627.0
2016-11-08 14:30:00,96.09,96.17,95.93,96.09,85551.0,80.9505,81.0179,80.8157,80.9505,85551.0
2016-11-08 15:00:00,96.08,96.34,95.99,96.13,102247.0,80.9421,81.1611,80.8663,80.9842,102247.0
2016-11-08 15:30:00,96.14,96.3,95.88,96.02,364078.0,80.9926,81.1274,80.7736,80.8915,364078.0
2016-11-09 09:30:00,95.55,100.73,95.1,99.89,903325.0,80.4956,84.8594,80.1165,84.1518,903325.0
2016-11-09 10:00:00,99.85,99.9,97.85,98.61,458494.0,84.1181,84.1602,82.4332,83.0735,458494.0
2016-11-09 10:30:00,98.66,98.66,97.66,98.56,331239.0,83.1156,83.1156,82.2731,83.0313,331239.0
2016-11-09 11:00:00,98.56,98.98,98.32,98.7,432390.0,83.0313,83.3852,82.8292,83.1493,432390.0
2016-11-09 11:30:00,98.7,99.95,98.63,99.62,241149.0,83.1493,84.2023,83.0903,83.9243,241149.0
2016-11-09 12:00:00,99.69,99.74,99.02,99.11,125033.0,83.9833,84.0254,83.4189,83.4947,125033.0
2016-11-09 12:30:00,99.08,99.23,98.81,99.2,253476.0,83.4694,83.5958,83.242,83.5705,253476.0
2016-11-09 13:00:00,99.21,99.46,98.81,99.05,315663.0,83.5789,83.7895,83.242,83.4441,315663.0
2016-11-09 13:30:00,99.05,99.55,98.94,99.03,338221.0,83.4441,83.8654,83.3515,83.4273,338221.0
2016-11-09 14:00:00,99.05,99.22,98.71,99.03,211095.0,83.4441,83.5874,83.1577,83.4273,211095.0
2016-11-09 14:30:00,99.02,99.29,98.51,98.87,276627.0,83.4189,83.6463,82.9892,83.2925,276627.0
2016-11-09 15:00:00,98.87,99.27,98.86,98.92,760314.0,83.2925,83.6295,83.2841,83.3346,760314.0
2016-11-09 15:30:00,98.94,98.96,98.58,98.8,424836.0,83.3515,83.3683,83.0482,83.2335,424836.0
2016-11-10 09:30:00,99.79,101.2,99.07,100.67,497702.0,84.0676,85.2554,83.461,84.8089,497702.0
2016-11-10 10:00:00,100.71,100.83,100.4,100.7,343584.0,84.8426,84.9437,84.5814,84.8342,343584.0
2016-11-10 10:30:00,100.67,100.89,100.24,100.34,354131.0,84.8089,84.9942,84.4467,84.5309,354131.0
2016-11-10 11:00:00,100.31,100.43,100.02,100.14,194872.0,84.5056,84.6067,84.2613,84.3624,194872.0
2016-11-10 11:30:00,100.15,100.56,99.79,99.83,266500.0,84.3708,84.7162,84.0676,84.1012,266500.0
2016-11-10 12:00:00,99.82,100.25,99.82,100.19,313635.0,84.0928,84.4551,84.0928,84.4045,313635.0
2016-11-10 12:30:00,100.19,100.46,99.99,100.07,381948.0,84.4045,84.632,84.236,84.3034,381948.0
2016-11-10 13:00:00,100.14,100.15,99.95,100.14,191382.0,84.3624,84.3708,84.2023,84.3624,191382.0
2016-11-10 13:30:00,100.15,100.49,100.14,100.22,374397.0,84.3708,84.6573,84.3624,84.4298,374397.0
2016-11-10 14:00:00,100.21,100.35,99.94,99.97,119271.0,84.4214,84.5393,84.1939,84.2192,119271.0
2016-11-10 14:30:00,100.02,100.32,99.97,100.23,151865.0,84.2613,84.514,84.2192,84.4382,151865.0
2016-11-10 15:00:00,100.23,100.41,99.97,100.36,151931.0,84.4382,84.5899,84.2192,84.5477,151931.0
2016-11-10 15:30:00,100.37,100.62,100.26,100.49,426311.0,84.5562,84.7668,84.4635,84.6573,426311.0
2016-11-11 09:30:00,99.91,100.91,98.92,100.29,164300.0,84.1686,85.0111,83.3346,84.4888,164300.0
2016-11-11 10:00:00,100.28,100.37,99.67,99.94,192717.0,84.4803,84.5562,83.9665,84.1939,192717.0
2016-11-11 10:30:00,99.92,100.24,99.79,99.94,186244.0,84.1771,84.4467,84.0676,84.1939,186244.0
2016-11-11 11:00:00,99.93,100.58,99.86,100.07,113894.0,84.1855,84.7331,84.1265,84.3034,113894.0
2016-11-11 11:30:00,100.05,100.49,99.87,100.18,128486.0,84.2866,84.6573,84.1349,84.3961,128486.0
2016-11-11 12:00:00,100.18,100.19,100.03,100.15,228978.0,84.3961,84.4045,84.2697,84.3708,228978.0
2016-11-11 12:30:00,100.16,100.19,99.89,100.07,155046.0,84.3793,84.4045,84.1518,84.3034,155046.0
2016-11-11 13:00:00,100.09,100.3,99.9,100.27,242237.0,84.3203,84.4972,84.1602,84.4719,242237.0
2016-11-11 13:30:00,100.32,100.46,100.22,100.35,71269.0,84.514,84.632,84.4298,84.5393,71269.0
2016-11-11 14:00:00,100.34,100.61,100.14,100.36,220584.0,84.5309,84.7584,84.3624,84.5477,220584.0
2016-11-11 14:30:00,100.36,100.61,100.3,100.53,104640.0,84.5477,84.7584,84.4972,84.691,104640.0
2016-11-11 15:00:00,100.54,100.71,100.52,100.67,102518.0,84.6994,84.8426,84.6825,84.8089,102518.0
2016-11-11 15:30:00,100.68,100.93,100.57,100.89,339996.0,84.8173,85.0279,84.7247,84.9942,339996.0
2016-11-14 09:30:00,101.0,102.72,100.91,102.46,232950.0,85.0869,86.5359,85.0111,86.3169,232950.0
2016-11-14 10:00:00,102.38,103.44,102.3,103.44,206570.0,86.2495,87.1425,86.1821,87.1425,206570.0
2016-11-14 10:30:00,103.44,103.5,103.08,103.42,207333.0,87.1425,87.193,86.8392,87.1256,207333.0
2016-11-14 11:00:00,103.37,103.82,103.23,103.79,97199.0,87.0835,87.4626,86.9656,87.4373,97199.0
2016-11-14 11:30:00,103.79,104.42,103.72,104.37,219988.0,87.4373,87.9681,87.3784,87.9259,219988.0
2016-11-14 12:00:00,104.39,104.5,104.04,104.45,237977.0,87.9428,88.0355,87.6479,87.9933,237977.0
2016-11-14 12:30:00,104.44,104.87,103.98,104.19,228603.0,87.9849,88.3472,87.5974,87.7743,228603.0
2016-11-14 13:00:00,104.19,104.42,103.83,103.87,151878.0,87.7743,87.9681,87.471,87.5047,151878.0
2016-11-14 13:30:00,103.87,104.06,103.55,103.61,132296.0,87.5047,87.6648,87.2351,87.2857,132296.0
2016-11-14 14:00:00,103.63,103.91,103.33,103.87,107330.0,87.3025,87.5384,87.0498,87.5047,107330.0
2016-11-14 14:30:00,103.87,104.15,103.75,104.1,137774.0,87.5047,87.7406,87.4036,87.6985,137774.0
2016-11-14 15:00:00,104.1,104.37,104.02,104.07,167923.0,87.6985,87.9259,87.6311,87.6732,167923.0
2016-11-14 15:30:00,104.07,104.18,103.89,104.02,435251.0,87.6732,87.7659,87.5216,87.6311,435251.0
2016-11-15 09:30:00,103.99,104.25,102.86,103.32,136037.0,87.6058,87.8249,86.6539,87.0414,136037.0
2016-11-15 10:00:00,103.36,103.36,102.79,103.33,110960.0,87.0751,87.0751,86.5949,87.0498,110960.0
2016-11-15 10:30:00,103.35,103.62,103.03,103.31,95595.0,87.0667,87.2941,86.7971,87.033,95595.0
2016-11-15 11:00:00,103.32,103.57,103.13,103.13,66739.0,87.0414,87.252,86.8813,86.8813,66739.0
2016-11-15 11:30:00,103.15,103.54,103.08,103.29,83948.0,86.8982,87.2267,86.8392,87.0161,83948.0
2016-11-15 12:00:00,103.29,103.54,103.25,103.34,67072.0,87.0161,87.2267,86.9824,87.0582,67072.0
2016-11-15 12:30:00,103.34,103.67,103.34,103.5,43485.0,87.0582,87.3362,87.0582,87.193,43485.0
2016-11-15 13:00:00,103.49,103.66,103.43,103.55,49690.0,87.1846,87.3278,87.134,87.2351,49690.0
2016-11-15 13:30:00,103.55,103.76,103.55,103.68,62745.0,87.2351,87.4121,87.2351,87.3447,62745.0
2016-11-15 14:00:00,103.69,103.87,103.55,103.86,97354.0,87.3531,87.5047,87.2351,87.4963,97354.0
2016-11-15 14:30:00,103.88,104.61,103.88,104.61,128563.0,87.5131,88.1281,87.5131,88.1281,128563.0
2016-11-15 15:00:00,104.59,104.78,104.45,104.54,147403.0,88.1113,88.2714,87.9933,88.0692,147403.0
2016-11-15 15:30:00,104.52,104.62,104.35,104.61,387192.0,88.0523,88.1366,87.9091,88.1281,387192.0
2016-11-16 09:30:00,104.07,104.38,103.54,103.65,222078.0,87.6732,87.9344,87.2267,87.3194,222078.0
2016-11-16 10:00:00,103.67,103.68,103.13,103.36,126960.0,87.3362,87.3447,86.8813,87.0751,126960.0
2016-11-16 10:30:00,103.36,103.65,103.21,103.33,196552.0,87.0751,87.3194,86.9487,87.0498,196552.0
2016-11-16 11:00:00,103.36,103.38,103.05,103.25,71481.0,87.0751,87.0919,86.8139,86.9824,71481.0
2016-11-16 11:30:00,103.25,103.26,103.0,103.08,65637.0,86.9824,86.9908,86.7718,86.8392,65637.0
2016-11-16 12:00:00,103.08,103.12,102.7,102.82,85304.0,86.8392,86.8729,86.5191,86.6202,85304.0
2016-11-16 12:30:00,102.82,103.0,102.71,102.94,55941.0,86.6202,86.7718,86.5275,86.7213,55941.0
2016-11-16 13:00:00,102.95,103.05,102.8,102.9,37702.0,86.7297,86.8139,86.6033,86.6876,37702.0
2016-11-16 13:30:00,102.92,103.28,102.9,103.22,54075.0,86.7044,87.0077,86.6876,86.9571,54075.0
2016-11-16 14:00:00,103.23,103.4,103.17,103.24,90204.0,86.9656,87.1088,86.915,86.974,90204.0
2016-11-16 14:30:00,103.21,103.39,103.07,103.14,95040.0,86.9487,87.1004,86.8308,86.8897,95040.0
2016-11-16 15:00:00,103.15,103.37,103.14,103.25,150336.0,86.8982,87.0835,86.8897,86.9824,150336.0
2016-11-16 15:30:00,103.24,103.26,102.94,103.0,404132.0,86.974,86.9908,86.7213,86.7718,404132.0
2016-11-17 09:30:00,103.0,103.33,102.84,103.15,186116.0,86.7718,87.0498,86.637,86.8982,186116.0
2016-11-17 10:00:00,103.15,103.44,102.84,102.85,193335.0,86.8982,87.1425,86.637,86.6454,193335.0
2016-11-17 10:30:00,102.85,103.04,102.59,102.86,176494.0,86.6454,86.8055,86.4264,86.6539,176494.0
2016-11-17 11:00:00,102.88,103.09,102.84,102.91,99735.0,86.6707,86.8476,86.637,86.696,99735.0
2016-11-17 11:30:00,102.91,103.35,102.79,103.14,160381.0,86.696,87.0667,86.5949,86.8897,160381.0
2016-11-17 12:00:00,103.12,103.33,102.9,103.05,131787.0,86.8729,87.0498,86.6876,86.8139,131787.0
2016-11-17 12:30:00,103.06,103.08,102.76,102.79,45894.0,86.8223,86.8392,86.5696,86.5949,45894.0
2016-11-17 13:00:00,102.77,103.17,102.75,103.11,71937.0,86.578,86.915,86.5612,86.8645,71937.0
2016-11-17 13:30:00,103.13,103.18,102.93,103.0,126546.0,86.8813,86.9234,86.7128,86.7718,126546.0
2016-11-17 14:00:00,103.01,103.27,102.95,103.01,212368.0,86.7802,86.9993,86.7297,86.7802,212368.0
2016-11-17 14:30:00,102.99,103.1,102.9,103.02,153313.0,86.7634,86.856,86.6876,86.7886,153313.0
2016-11-17 15:00:00,103.04,103.31,102.96,103.0,264137.0,86.8055,87.033,86.7381,86.7718,264137.0
2016-11-17 15:30:00,103.0,103.16,102.91,103.14,418727.0,86.7718,86.9066,86.696,86.8897,418727.0
2016-11-18 09:30:00,102.93,103.51,102.76,103.14,135085.0,86.7128,87.2014,86.5696,86.8897,135085.0
2016-11-18 10:00:00,103.16,103.45,103.12,103.22,112528.0,86.9066,87.1509,86.8729,86.9571,112528.0
2016-11-18 10:30:00,103.22,103.48,103.2,103.35,56823.0,86.9571,87.1762,86.9403,87.0667,56823.0
2016-11-18 11:00:00,103.32,103.98,103.28,103.86,171869.0,87.0414,87.5974,87.0077,87.4963,171869.0
2016-11-18 11:30:00,103.89,103.89,103.72,103.8,73166.0,87.5216,87.5216,87.3784,87.4458,73166.0
2016-11-18 12:00:00,103.79,103.96,103.61,103.7,68658.0,87.4373,87.5805,87.2857,87.3615,68658.0
2016-11-18 12:30:00,103.7,103.83,103.68,103.79,34212.0,87.3615,87.471,87.3447,87.4373,34212.0
2016-11-18 13:00:00,103.78,103.87,103.74,103.84,48716.0,87.4289,87.5047,87.3952,87.4795,48716.0
2016-11-18 13:30:00,103.84,103.84,103.67,103.67,62832.0,87.4795,87.4795,87.3362,87.3362,62832.0
2016-11-18 14:00:00,103.69,103.8,103.61,103.73,88996.0,87.3531,87.4458,87.2857,87.3868,88996.0
2016-11-18 14:30:00,103.73,103.92,103.67,103.9,132747.0,87.3868,87.5468,87.3362,87.53,132747.0
2016-11-18 15:00:00,103.89,103.9,103.69,103.7,91690.0,87.5216,87.53,87.3531,87.3615,91690.0
2016-11-18 15:30:00,103.69,103.79,103.39,103.45,461365.0,87.3531,87.4373,87.1004,87.1509,461365.0
2016-11-21 09:30:00,103.76,104.1,103.66,103.72,183527.0,87.4121,87.6985,87.3278,87.3784,183527.0
2016-11-21 10:00:00,103.68,104.1,103.62,103.85,169398.0,87.3447,87.6985,87.2941,87.4879,169398.0
2016-11-21 10:30:00,103.86,104.06,103.82,103.97,84430.0,87.4963,87.6648,87.4626,87.589,84430.0
2016-11-21 11:00:00,103.99,104.1,103.8,104.09,116165.0,87.6058,87.6985,87.4458,87.6901,116165.0
2016-11-21 11:30:00,104.1,104.38,104.06,104.38,82742.0,87.6985,87.9344,87.6648,87.9344,82742.0
2016-11-21 12:00:00,104.36,104.52,104.2,104.5,59013.0,87.9175,88.0523,87.7827,88.0355,59013.0
2016-11-21 12:30:00,104.53,105.26,104.52,105.25,136163.0,88.0607,88.6757,88.0523,88.6673,136163.0
2016-11-21 13:00:00,105.26,105.3,105.02,105.06,113208.0,88.6757,88.7094,88.4735,88.5072,113208.0
2016-11-21 13:30:00,105.06,105.1,104.93,104.96,37156.0,88.5072,88.5409,88.3977,88.423,37156.0
2016-11-21 14:00:00,104.98,105.03,104.62,104.75,95857.0,88.4398,88.482,88.1366,88.2461,95857.0
2016-11-21 14:30:00,104.75,104.76,104.48,104.49,87638.0,88.2461,88.2545,88.0186,88.027,87638.0
2016-11-21 15:00:00,104.49,104.62,104.44,104.48,60884.0,88.027,88.1366,87.9849,88.0186,60884.0
2016-11-21 15:30:00,104.48,104.69,104.39,104.6,182771.0,88.0186,88.1955,87.9428,88.1197,182771.0
2016-11-22 09:30:00,104.93,105.5,104.34,104.48,161285.0,88.3977,88.8779,87.9007,88.0186,161285.0
2016-11-22 10:00:00,104.52,104.57,104.3,104.43,70963.0,88.0523,88.0944,87.867,87.9765,70963.0
2016-11-22 10:30:00,104.45,104.53,104.14,104.14,63784.0,87.9933,88.0607,87.7322,87.7322,63784.0
2016-11-22 11:00:00,104.18,104.4,104.12,104.2,47185.0,87.7659,87.9512,87.7153,87.7827,47185.0
2016-11-22 11:30:00,104.2,104.25,103.92,103.99,75407.0,87.7827,87.8249,87.5468,87.6058,75407.0
2016-11-22 12:00:00,103.98,104.06,103.85,104.02,73898.0,87.5974,87.6648,87.4879,87.6311,73898.0
2016-11-22 12:30:00,104.04,104.25,103.98,104.14,59775.0,87.6479,87.8249,87.5974,87.7322,59775.0
2016-11-22 13:00:00,104.15,104.32,103.98,104.14,58395.0,87.7406,87.8838,87.5974,87.7322,58395.0
2016-11-22 13:30:00,104.19,104.27,103.86,103.89,59306.0,87.7743,87.8417,87.4963,87.5216,59306.0
2016-11-22 14:00:00,103.89,104.11,103.81,104.1,39885.0,87.5216,87.7069,87.4542,87.6985,39885.0
2016-11-22 14:30:00,104.1,104.11,103.96,104.0,82974.0,87.6985,87.7069,87.5805,87.6142,82974.0
2016-11-22 15:00:00,104.0,104.01,103.75,103.93,75917.0,87.6142,87.6227,87.4036,87.5553,75917.0
2016-11-22 15:30:00,103.95,104.03,103.78,103.89,274182.0,87.5721,87.6395,87.4289,87.5216,274182.0
2016-11-23 09:30:00,103.65,104.77,103.65,104.08,87458.0,87.3194,88.2629,87.3194,87.6816,87458.0
2016-11-23 10:00:00,104.13,104.56,104.1,104.42,45991.0,87.7238,88.086,87.6985,87.9681,45991.0
2016-11-23 10:30:00,104.45,104.59,104.19,104.32,40091.0,87.9933,88.1113,87.7743,87.8838,40091.0
2016-11-23 11:00:00,104.31,104.36,103.87,104.14,28236.0,87.8754,87.9175,87.5047,87.7322,28236.0
2016-11-23 11:30:00,104.14,104.25,103.93,104.16,87283.0,87.7322,87.8249,87.5553,87.749,87283.0
2016-11-23 12:00:00,104.14,104.23,104.02,104.07,62385.0,87.7322,87.808,87.6311,87.6732,62385.0
2016-11-23 12:30:00,104.06,104.18,103.76,103.81,58968.0,87.6648,87.7659,87.4121,87.4542,58968.0
2016-11-23 13:00:00,103.81,104.03,103.78,104.0,119495.0,87.4542,87.6395,87.4289,87.6142,119495.0
2016-11-23 13:30:00,104.03,104.08,103.91,103.97,74810.0,87.6395,87.6816,87.5384,87.589,74810.0
2016-11-23 14:00:00,104.02,104.1,103.9,104.02,34371.0,87.6311,87.6985,87.53,87.6311,34371.0
2016-11-23 14:30:00,104.03,104.11,103.91,104.0,39700.0,87.6395,87.7069,87.5384,87.6142,39700.0
2016-11-23 15:00:00,103.98,104.08,103.94,104.0,93845.0,87.5974,87.6816,87.5637,87.6142,93845.0
2016-11-23 15:30:00,104.0,104.15,103.96,104.04,269263.0,87.6142,87.7406,87.5805,87.6479,269263.0
2016-11-25 09:30:00,104.24,104.47,103.91,104.29,96046.0,87.8164,88.0102,87.5384,87.8586,96046.0
2016-11-25 10:00:00,104.28,104.49,104.16,104.49,67011.0,87.8501,88.027,87.749,88.027,67011.0
2016-11-25 10:30:00,104.5,104.53,104.26,104.28,109010.0,88.0355,88.0607,87.8333,87.8501,109010.0
2016-11-25 11:00:00,104.27,104.56,104.24,104.32,79236.0,87.8417,88.086,87.8164,87.8838,79236.0
2016-11-25 11:30:00,104.34,104.38,104.2,104.32,91158.0,87.9007,87.9344,87.7827,87.8838,91158.0
2016-11-25 12:00:00,104.31,104.37,104.26,104.3,136775.0,87.8754,87.9259,87.8333,87.867,136775.0
2016-11-25 12:30:00,104.3,104.35,104.19,104.26,193018.0,87.867,87.9091,87.7743,87.8333,193018.0
2016-11-28 09:30:00,103.72,104.24,103.72,103.92,83150.0,87.3784,87.8164,87.3784,87.5468,83150.0
2016-11-28 10:00:00,103.94,103.96,103.41,103.45,61100.0,87.5637,87.5805,87.1172,87.1509,61100.0
2016-11-28 10:30:00,103.45,103.65,103.37,103.37,54081.0,87.1509,87.3194,87.0835,87.0835,54081.0
2016-11-28 11:00:00,103.37,103.39,102.77,103.13,103954.0,87.0835,87.1004,86.578,86.8813,103954.0
2016-11-28 11:30:00,103.14,103.36,103.03,103.31,61670.0,86.8897,87.0751,86.7971,87.033,61670.0
2016-11-28 12:00:00,103.31,103.71,103.21,103.6,79404.0,87.033,87.3699,86.9487,87.2773,79404.0
2016-11-28 12:30:00,103.6,103.84,103.56,103.73,57145.0,87.2773,87.4795,87.2436,87.3868,57145.0
2016-11-28 13:00:00,103.71,103.81,103.63,103.76,37561.0,87.3699,87.4542,87.3025,87.4121,37561.0
2016-11-28 13:30:00,103.76,104.02,103.73,103.97,63457.0,87.4121,87.6311,87.3868,87.589,63457.0
2016-11-28 14:00:00,103.97,104.02,103.94,103.96,102868.0,87.589,87.6311,87.5637,87.5805,102868.0
2016-11-28 14:30:00,103.94,104.17,103.92,104.09,140070.0,87.5637,87.7575,87.5468,87.6901,140070.0
2016-11-28 15:00:00,104.1,104.1,103.85,103.86,133124.0,87.6985,87.6985,87.4879,87.4963,133124.0
2016-11-28 15:30:00,103.87,104.02,103.74,103.99,257852.0,87.5047,87.6311,87.3952,87.6058,257852.0
2016-11-29 09:30:00,103.82,104.02,103.23,103.53,84869.0,87.4626,87.6311,86.9656,87.2183,84869.0
2016-11-29 10:00:00,103.52,104.0,103.52,103.73,101377.0,87.2099,87.6142,87.2099,87.3868,101377.0
2016-11-29 10:30:00,103.75,104.39,103.75,104.36,36197.0,87.4036,87.9428,87.4036,87.9175,36197.0
2016-11-29 11:00:00,104.38,104.51,104.27,104.37,71825.0,87.9344,88.0439,87.8417,87.9259,71825.0
2016-11-29 11:30:00,104.38,104.45,104.22,104.4,250432.0,87.9344,87.9933,87.7996,87.9512,250432.0
2016-11-29 12:00:00,104.4,104.6,104.37,104.41,199552.0,87.9512,88.1197,87.9259,87.9596,199552.0
2016-11-29 12:30:00,104.4,104.73,104.38,104.6,199897.0,87.9512,88.2292,87.9344,88.1197,199897.0
2016-11-29 13:00:00,104.61,104.68,104.38,104.4,100373.0,88.1281,88.1871,87.9344,87.9512,100373.0
2016-11-29 13:30:00,104.4,104.48,104.34,104.4,112913.0,87.9512,88.0186,87.9007,87.9512,112913.0
2016-11-29 14:00:00,104.41,104.47,104.32,104.4,98416.0,87.9596,88.0102,87.8838,87.9512,98416.0
2016-11-29 14:30:00,104.41,104.63,104.35,104.58,56378.0,87.9596,88.145,87.9091,88.1029,56378.0
2016-11-29 15:00:00,104.58,104.86,104.49,104.84,117361.0,88.1029,88.3387,88.027,88.3219,117361.0
2016-11-29 15:30:00,104.83,104.84,104.31,104.37,308963.0,88.3135,88.3219,87.8754,87.9259,308963.0
2016-11-30 09:30:00,105.0,107.22,104.84,107.22,540675.0,88.4567,90.3269,88.3219,90.3269,540675.0
2016-11-30 10:00:00,107.17,107.32,106.67,106.7,235447.0,90.2848,90.4112,89.8636,89.8888,235447.0
2016-11-30 10:30:00,106.71,106.82,106.34,106.8,139123.0,89.8973,89.9899,89.5856,89.9731,139123.0
2016-11-30 11:00:00,106.8,107.24,106.42,106.42,221885.0,89.9731,90.3438,89.653,89.653,221885.0
2016-11-30 11:30:00,106.42,106.53,106.25,106.3,110177.0,89.653,89.7456,89.5097,89.5519,110177.0
2016-11-30 12:00:00,106.32,106.74,106.23,106.63,85743.0,89.5687,89.9225,89.4929,89.8299,85743.0
2016-11-30 12:30:00,106.66,107.14,106.46,107.06,65637.0,89.8551,90.2595,89.6867,90.1921,65637.0
2016-11-30 13:00:00,107.09,107.2,106.91,107.03,149337.0,90.2174,90.3101,90.0658,90.1669,149337.0
2016-11-30 13:30:00,107.06,107.19,106.89,106.89,85119.0,90.1921,90.3016,90.0489,90.0489,85119.0
2016-11-30 14:00:00,106.93,107.05,106.77,107.01,101142.0,90.0826,90.1837,89.9478,90.15,101142.0
2016-11-30 14:30:00,107.0,107.04,106.67,106.67,159764.0,90.1416,90.1753,89.8636,89.8636,159764.0
2016-11-30 15:00:00,106.67,106.88,106.59,106.81,112632.0,89.8636,90.0405,89.7962,89.9815,112632.0
2016-11-30 15:30:00,106.81,106.83,106.46,106.48,676668.0,89.9815,89.9984,89.6867,89.7035,676668.0
2016-12-01 09:30:00,106.87,107.89,106.78,107.19,159475.0,90.0321,90.8914,89.9562,90.3016,159475.0
2016-12-01 10:00:00,107.2,107.39,106.88,107.12,108680.0,90.3101,90.4701,90.0405,90.2427,108680.0
2016-12-01 10:30:00,107.14,107.3,106.87,107.25,142017.0,90.2595,90.3943,90.0321,90.3522,142017.0
2016-12-01 11:00:00,107.22,107.74,107.09,107.31,148261.0,90.3269,90.765,90.2174,90.4027,148261.0
2016-12-01 11:30:00,107.31,107.68,107.28,107.46,93820.0,90.4027,90.7144,90.3775,90.5291,93820.0
2016-12-01 12:00:00,107.48,107.53,106.97,107.12,105087.0,90.546,90.5881,90.1163,90.2427,105087.0
2016-12-01 12:30:00,107.14,107.14,106.69,106.73,40710.0,90.2595,90.2595,89.8804,89.9141,40710.0
2016-12-01 13:00:00,106.73,106.8,106.58,106.68,27322.0,89.9141,89.9731,89.7878,89.872,27322.0
2016-12-01 13:30:00,106.65,106.97,106.58,106.85,84318.0,89.8467,90.1163,89.7878,90.0152,84318.0
2016-12-01 14:00:00,106.85,107.18,106.85,107.07,210996.0,90.0152,90.2932,90.0152,90.2005,210996.0
2016-12-01 14:30:00,107.07,107.1,106.87,106.95,131252.0,90.2005,90.2258,90.0321,90.0995,131252.0
2016-12-01 15:00:00,106.95,107.2,106.79,106.79,111033.0,90.0995,90.3101,89.9647,89.9647,111033.0
2016-12-01 15:30:00,106.8,106.88,106.66,106.83,294055.0,89.9731,90.0405,89.8551,89.9984,294055.0
2016-12-02 09:30:00,106.65,107.02,106.03,106.83,73129.0,89.8467,90.1584,89.3244,89.9984,73129.0
2016-12-02 10:00:00,106.79,107.1,106.42,106.74,74115.0,89.9647,90.2258,89.653,89.9225,74115.0
2016-12-02 10:30:00,106.74,106.82,105.9,105.97,102500.0,89.9225,89.9899,89.2149,89.2739,102500.0
2016-12-02 11:00:00,105.97,106.31,105.88,105.91,67878.0,89.2739,89.5603,89.198,89.2233,67878.0
2016-12-02 11:30:00,105.94,106.07,105.71,105.82,96699.0,89.2486,89.3581,89.0548,89.1475,96699.0
2016-12-02 12:00:00,105.8,105.8,105.28,105.36,107334.0,89.1306,89.1306,88.6926,88.76,107334.0
2016-12-02 12:30:00,105.34,105.37,105.09,105.28,99596.0,88.7431,88.7684,88.5325,88.6926,99596.0
2016-12-02 13:00:00,105.27,105.43,105.15,105.24,132984.0,88.6841,88.8189,88.5831,88.6589,132984.0
2016-12-02 13:30:00,105.21,105.48,105.14,105.48,89421.0,88.6336,88.8611,88.5746,88.8611,89421.0
2016-12-02 14:00:00,105.45,105.47,105.26,105.41,62509.0,88.8358,88.8526,88.6757,88.8021,62509.0
2016-12-02 14:30:00,105.42,105.67,105.34,105.47,108509.0,88.8105,89.0211,88.7431,88.8526,108509.0
2016-12-02 15:00:00,105.44,105.77,105.4,105.76,98729.0,88.8274,89.1054,88.7937,89.0969,98729.0
2016-12-02 15:30:00,105.75,105.81,105.52,105.61,246653.0,89.0885,89.1391,88.8948,88.9706,246653.0
2016-12-05 09:30:00,106.0,106.62,105.97,106.54,123918.0,89.2991,89.8214,89.2739,89.7541,123918.0
2016-12-05 10:00:00,106.54,106.92,106.32,106.38,136997.0,89.7541,90.0742,89.5687,89.6193,136997.0
2016-12-05 10:30:00,106.33,106.51,106.0,106.26,72669.0,89.5771,89.7288,89.2991,89.5182,72669.0
2016-12-05 11:00:00,106.23,106.43,105.86,105.98,85161.0,89.4929,89.6614,89.1812,89.2823,85161.0
2016-12-05 11:30:00,105.99,106.03,105.79,105.86,73662.0,89.2907,89.3244,89.1222,89.1812,73662.0
2016-12-05 12:00:00,105.88,106.36,105.82,106.11,153672.0,89.198,89.6024,89.1475,89.3918,153672.0
2016-12-05 12:30:00,106.08,106.25,105.94,106.21,82603.0,89.3665,89.5097,89.2486,89.476,82603.0
2016-12-05 13:00:00,106.2,106.22,105.92,106.11,65290.0,89.4676,89.4845,89.2317,89.3918,65290.0
2016-12-05 13:30:00,106.11,106.11,105.72,105.91,72038.0,89.3918,89.3918,89.0632,89.2233,72038.0
2016-12-05 14:00:00,105.91,105.91,105.67,105.71,72309.0,89.2233,89.2233,89.0211,89.0548,72309.0
2016-12-05 14:30:00,105.73,105.97,105.62,105.97,118760.0,89.0717,89.2739,88.979,89.2739,118760.0
2016-12-05 15:00:00,105.97,106.23,105.92,106.09,119251.0,89.2739,89.4929,89.2317,89.375,119251.0
2016-12-05 15:30:00,106.09,106.1,105.87,105.95,195578.0,89.375,89.3834,89.1896,89.257,195578.0
2016-12-06 09:30:00,105.96,106.17,105.16,105.51,60936.0,89.2654,89.4423,88.5915,88.8863,60936.0
2016-12-06 10:00:00,105.51,105.86,105.23,105.28,56496.0,88.8863,89.1812,88.6505,88.6926,56496.0
2016-12-06 10:30:00,105.28,105.72,105.27,105.56,41177.0,88.6926,89.0632,88.6841,88.9285,41177.0
2016-12-06 11:00:00,105.5,105.8,105.39,105.75,56810.0,88.8779,89.1306,88.7852,89.0885,56810.0
2016-12-06 11:30:00,105.76,105.79,105.5,105.67,57308.0,89.0969,89.1222,88.8779,89.0211,57308.0
2016-12-06 12:00:00,105.68,106.0,105.68,105.97,42259.0,89.0296,89.2991,89.0296,89.2739,42259.0
2016-12-06 12:30:00,106.0,106.13,105.93,106.06,35291.0,89.2991,89.4087,89.2402,89.3497,35291.0
2016-12-06 13:00:00,106.08,106.08,105.81,105.91,38016.0,89.3665,89.3665,89.1391,89.2233,38016.0
2016-12-06 13:30:00,105.92,106.04,105.78,105.84,49796.0,89.2317,89.3328,89.1138,89.1643,49796.0
2016-12-06 14:00:00,105.85,105.85,105.61,105.66,83947.0,89.1728,89.1728,88.9706,89.0127,83947.0
2016-12-06 14:30:00,105.66,105.81,105.64,105.79,56418.0,89.0127,89.1391,88.9959,89.1222,56418.0
2016-12-06 15:00:00,105.8,106.01,105.75,105.99,98638.0,89.1306,89.3076,89.0885,89.2907,98638.0
2016-12-06 15:30:00,105.99,106.25,105.95,106.21,399718.0,89.2907,89.5097,89.257,89.476,399718.0
2016-12-07 09:30:00,106.64,107.43,106.05,107.35,128261.0,89.8383,90.5038,89.3413,90.4364,128261.0
2016-12-07 10:00:00,107.35,107.85,107.19,107.79,83626.0,90.4364,90.8577,90.3016,90.8071,83626.0
2016-12-07 10:30:00,107.77,108.22,107.68,108.18,94864.0,90.7903,91.1694,90.7144,91.1357,94864.0
2016-12-07 11:00:00,108.12,108.3,107.99,108.04,75831.0,91.0851,91.2368,90.9756,91.0177,75831.0
2016-12-07 11:30:00,108.02,108.43,107.98,108.31,79424.0,91.0009,91.3463,90.9672,91.2452,79424.0
2016-12-07 12:00:00,108.3,108.56,108.24,108.5,74487.0,91.2368,91.4558,91.1862,91.4052,74487.0
2016-12-07 12:30:00,108.5,108.65,108.42,108.62,58036.0,91.4052,91.5316,91.3378,91.5063,58036.0
2016-12-07 13:00:00,108.67,108.84,108.54,108.66,57885.0,91.5485,91.6917,91.4389,91.54,57885.0
2016-12-07 13:30:00,108.65,109.06,108.6,109.01,119159.0,91.5316,91.877,91.4895,91.8349,119159.0
2016-12-07 14:00:00,109.04,109.16,108.85,108.91,104451.0,91.8602,91.9613,91.7001,91.7506,104451.0
2016-12-07 14:30:00,108.89,109.31,108.86,109.2,88008.0,91.7338,92.0876,91.7085,91.995,88008.0
2016-12-07 15:00:00,109.21,109.66,109.09,109.56,160078.0,92.0034,92.3825,91.9023,92.2982,160078.0
2016-12-07 15:30:00,109.57,109.86,109.46,109.75,354552.0,92.3067,92.551,92.214,92.4583,354552.0
2016-12-08 09:30:00,109.88,110.38,109.32,109.69,169234.0,92.5678,92.989,92.096,92.4078,169234.0
2016-12-08 10:00:00,109.69,109.7,109.08,109.26,108554.0,92.4078,92.4162,91.8939,92.0455,108554.0
2016-12-08 10:30:00,109.26,109.36,109.06,109.32,64138.0,92.0455,92.1297,91.877,92.096,64138.0
2016-12-08 11:00:00,109.32,109.54,109.17,109.32,53040.0,92.096,92.2814,91.9697,92.096,53040.0
2016-12-08 11:30:00,109.27,109.38,109.0,109.36,61436.0,92.0539,92.1466,91.8265,92.1297,61436.0
2016-12-08 12:00:00,109.37,109.89,109.16,109.73,61421.0,92.1382,92.5762,91.9613,92.4415,61421.0
2016-12-08 12:30:00,109.77,109.99,109.69,109.84,54706.0,92.4751,92.6605,92.4078,92.5341,54706.0
2016-12-08 13:00:00,109.85,110.11,109.81,110.04,64908.0,92.5425,92.7616,92.5088,92.7026,64908.0
2016-12-08 13:30:00,110.05,110.36,109.96,110.34,58171.0,92.711,92.9722,92.6352,92.9553,58171.0
2016-12-08 14:00:00,110.29,110.32,109.84,110.03,66141.0,92.9132,92.9385,92.5341,92.6942,66141.0
2016-12-08 14:30:00,110.04,110.11,109.68,109.9,46581.0,92.7026,92.7616,92.3993,92.5847,46581.0
2016-12-08 15:00:00,109.91,110.07,109.73,109.73,75717.0,92.5931,92.7279,92.4415,92.4415,75717.0
2016-12-08 15:30:00,109.75,110.15,109.73,110.02,181215.0,92.4583,92.7953,92.4415,92.6858,181215.0
2016-12-09 09:30:00,109.89,110.48,109.13,110.09,83360.0,92.5762,93.0733,91.936,92.7447,83360.0
2016-12-09 10:00:00,110.13,110.44,109.89,110.44,66191.0,92.7784,93.0396,92.5762,93.0396,66191.0
2016-12-09 10:30:00,110.48,110.59,109.74,109.81,81574.0,93.0733,93.166,92.4499,92.5088,81574.0
2016-12-09 11:00:00,109.79,109.89,109.47,109.73,45749.0,92.492,92.5762,92.2224,92.4415,45749.0
2016-12-09 11:30:00,109.72,110.02,109.58,109.85,39602.0,92.433,92.6858,92.3151,92.5425,39602.0
2016-12-09 12:00:00,109.88,109.97,109.71,109.91,51696.0,92.5678,92.6436,92.4246,92.5931,51696.0
2016-12-09 12:30:00,109.93,110.3,109.86,110.22,53701.0,92.6099,92.9216,92.551,92.8542,53701.0
2016-12-09 13:00:00,110.22,110.22,109.93,110.1,36408.0,92.8542,92.8542,92.6099,92.7532,36408.0
2016-12-09 13:30:00,110.08,110.15,109.92,109.95,131139.0,92.7363,92.7953,92.6015,92.6268,131139.0
2016-12-09 14:00:00,109.97,110.13,109.93,110.1,86754.0,92.6436,92.7784,92.6099,92.7532,86754.0
2016-12-09 14:30:00,110.11,110.33,110.06,110.19,61471.0,92.7616,92.9469,92.7195,92.829,61471.0
2016-12-09 15:00:00,110.2,110.7,110.08,110.69,100112.0,92.8374,93.2586,92.7363,93.2502,100112.0
2016-12-09 15:30:00,110.69,110.73,110.47,110.61,317904.0,93.2502,93.2839,93.0649,93.1828,317904.0
2016-12-12 09:30:00,110.78,110.98,110.02,110.94,185597.0,93.326,93.4945,92.6858,93.4608,185597.0
2016-12-12 10:00:00,110.95,111.43,110.38,110.66,167730.0,93.4692,93.8736,92.989,93.2249,167730.0
2016-12-12 10:30:00,110.69,110.99,110.15,110.7,123346.0,93.2502,93.5029,92.7953,93.2586,123346.0
2016-12-12 11:00:00,110.62,110.64,109.65,109.77,89457.0,93.1912,93.2081,92.3741,92.4751,89457.0
2016-12-12 11:30:00,109.71,109.96,109.4,109.89,75125.0,92.4246,92.6352,92.1634,92.5762,75125.0
2016-12-12 12:00:00,109.86,109.89,109.61,109.8,81539.0,92.551,92.5762,92.3404,92.5004,81539.0
2016-12-12 12:30:00,109.77,110.01,109.77,109.89,59458.0,92.4751,92.6773,92.4751,92.5762,59458.0
2016-12-12 13:00:00,109.93,110.37,109.93,110.19,50566.0,92.6099,92.9806,92.6099,92.829,50566.0
2016-12-12 13:30:00,110.19,110.23,109.94,110.1,79406.0,92.829,92.8627,92.6184,92.7532,79406.0
2016-12-12 14:00:00,110.12,110.81,110.1,110.73,89477.0,92.77,93.3513,92.7532,93.2839,89477.0
2016-12-12 14:30:00,110.75,111.07,110.58,111.0,113725.0,93.3007,93.5703,93.1575,93.5114,113725.0
2016-12-12 15:00:00,111.0,111.05,110.75,110.84,146224.0,93.5114,93.5535,93.3007,93.3766,146224.0
2016-12-12 15:30:00,110.82,110.9,110.59,110.69,255882.0,93.3597,93.4271,93.166,93.2502,255882.0
2016-12-13 09:30:00,110.83,111.39,109.86,110.02,109691.0,93.3681,93.8399,92.551,92.6858,109691.0
2016-12-13 10:00:00,110.03,110.21,109.01,109.08,173666.0,92.6942,92.8458,91.8349,91.8939,173666.0
2016-12-13 10:30:00,109.05,109.16,108.62,108.82,108135.0,91.8686,91.9613,91.5063,91.6748,108135.0
2016-12-13 11:00:00,108.78,108.82,108.46,108.7,173604.0,91.6411,91.6748,91.3715,91.5737,173604.0
2016-12-13 11:30:00,108.67,108.76,108.45,108.76,56407.0,91.5485,91.6243,91.3631,91.6243,56407.0
2016-12-13 12:00:00,108.8,109.3,108.77,109.19,44630.0,91.658,92.0792,91.6327,91.9865,44630.0
2016-12-13 12:30:00,109.22,109.78,109.18,109.76,62362.0,92.0118,92.4836,91.9781,92.4667,62362.0
2016-12-13 13:00:00,109.73,109.85,109.37,109.63,56273.0,92.4415,92.5425,92.1382,92.3572,56273.0
2016-12-13 13:30:00,109.65,109.8,109.46,109.8,182876.0,92.3741,92.5004,92.214,92.5004,182876.0
2016-12-13 14:00:00,109.8,109.91,109.48,109.5,42566.0,92.5004,92.5931,92.2308,92.2477,42566.0
2016-12-13 14:30:00,109.5,109.85,109.46,109.71,60958.0,92.2477,92.5425,92.214,92.4246,60958.0
2016-12-13 15:00:00,109.71,109.77,109.44,109.76,78742.0,92.4246,92.4751,92.1971,92.4667,78742.0
2016-12-13 15:30:00,109.77,109.9,109.62,109.83,227513.0,92.4751,92.5847,92.3488,92.5257,227513.0
2016-12-14 09:30:00,109.54,110.24,109.11,109.11,96853.0,92.2814,92.8711,91.9191,91.9191,96853.0
2016-12-14 10:00:00,109.15,109.42,108.82,108.9,90240.0,91.9528,92.1803,91.6748,91.7422,90240.0
2016-12-14 10:30:00,108.94,109.12,108.34,108.8,116299.0,91.7759,91.9276,91.2705,91.658,116299.0
2016-12-14 11:00:00,108.75,109.19,108.64,109.02,52369.0,91.6159,91.9865,91.5232,91.8433,52369.0
2016-12-14 11:30:00,108.96,109.0,108.57,108.82,66686.0,91.7928,91.8265,91.4642,91.6748,66686.0
2016-12-14 12:00:00,108.83,109.35,108.8,109.33,56501.0,91.6833,92.1213,91.658,92.1045,56501.0
2016-12-14 12:30:00,109.27,109.33,108.93,108.93,53208.0,92.0539,92.1045,91.7675,91.7675,53208.0
2016-12-14 13:00:00,108.94,109.04,108.78,108.78,54347.0,91.7759,91.8602,91.6411,91.6411,54347.0
2016-12-14 13:30:00,108.8,108.91,108.63,108.9,68606.0,91.658,91.7506,91.5148,91.7422,68606.0
2016-12-14 14:00:00,108.87,109.15,107.7,107.8,104460.0,91.7169,91.9528,90.7313,90.8155,104460.0
2016-12-14 14:30:00,107.8,108.63,107.75,108.18,128052.0,90.8155,91.5148,90.7734,91.1357,128052.0
2016-12-14 15:00:00,108.06,108.26,107.62,107.87,134644.0,91.0346,91.2031,90.6639,90.8745,134644.0
2016-12-14 15:30:00,107.87,108.29,107.46,107.58,309706.0,90.8745,91.2283,90.5291,90.6302,309706.0
2016-12-15 09:30:00,107.23,108.49,106.79,108.48,109843.0,90.3353,91.3968,89.9647,91.3884,109843.0
2016-12-15 10:00:00,108.45,109.16,108.42,108.51,91418.0,91.3631,91.9613,91.3378,91.4137,91418.0
2016-12-15 10:30:00,108.54,109.24,108.53,108.75,66216.0,91.4389,92.0287,91.4305,91.6159,66216.0
2016-12-15 11:00:00,108.8,109.0,108.38,108.38,53850.0,91.658,91.8265,91.3042,91.3042,53850.0
2016-12-15 11:30:00,108.38,108.66,108.26,108.31,53915.0,91.3042,91.54,91.2031,91.2452,53915.0
2016-12-15 12:00:00,108.3,108.41,108.01,108.2,84382.0,91.2368,91.3294,90.9924,91.1525,84382.0
2016-12-15 12:30:00,108.18,108.37,107.91,108.25,42610.0,91.1357,91.2957,90.9082,91.1946,42610.0
2016-12-15 13:00:00,108.22,108.57,108.22,108.53,47748.0,91.1694,91.4642,91.1694,91.4305,47748.0
2016-12-15 13:30:00,108.54,108.59,108.05,108.18,55719.0,91.4389,91.4811,91.0261,91.1357,55719.0
2016-12-15 14:00:00,108.17,108.44,108.02,108.19,56372.0,91.1272,91.3547,91.0009,91.1441,56372.0
2016-12-15 14:30:00,108.19,108.57,108.1,108.37,60953.0,91.1441,91.4642,91.0683,91.2957,60953.0
2016-12-15 15:00:00,108.38,108.49,108.2,108.3,80552.0,91.3042,91.3968,91.1525,91.2368,80552.0
2016-12-15 15:30:00,108.31,108.37,107.9,108.1,221719.0,91.2452,91.2957,90.8998,91.0683,221719.0
2016-12-16 09:30:00,108.09,108.18,107.03,107.15,412048.0,91.0598,91.1357,90.1669,90.2679,412048.0
2016-12-16 10:00:00,107.13,107.21,106.68,106.98,139239.0,90.2511,90.3185,89.872,90.1247,139239.0
2016-12-16 10:30:00,106.95,107.13,106.85,106.85,86857.0,90.0995,90.2511,90.0152,90.0152,86857.0
2016-12-16 11:00:00,106.85,106.87,106.51,106.52,71725.0,90.0152,90.0321,89.7288,89.7372,71725.0
2016-12-16 11:30:00,106.5,107.07,106.47,107.07,45324.0,89.7204,90.2005,89.6951,90.2005,45324.0
2016-12-16 12:00:00,107.06,107.23,106.79,106.87,53880.0,90.1921,90.3353,89.9647,90.0321,53880.0
2016-12-16 12:30:00,106.86,106.86,106.33,106.59,48594.0,90.0236,90.0236,89.5771,89.7962,48594.0
2016-12-16 13:00:00,106.59,106.61,106.34,106.51,40023.0,89.7962,89.813,89.5856,89.7288,40023.0
2016-12-16 13:30:00,106.47,106.54,106.17,106.25,76075.0,89.6951,89.7541,89.4423,89.5097,76075.0
2016-12-16 14:00:00,106.25,106.31,106.11,106.27,151034.0,89.5097,89.5603,89.3918,89.5266,151034.0
2016-12-16 14:30:00,106.26,106.43,106.17,106.39,225417.0,89.5182,89.6614,89.4423,89.6277,225417.0
2016-12-16 15:00:00,106.42,106.66,106.33,106.59,131431.0,89.653,89.8551,89.5771,89.7962,131431.0
2016-12-16 15:30:00,106.58,106.84,106.54,106.7,257999.0,89.7878,90.0068,89.7541,89.8888,257999.0
2016-12-19 09:30:00,106.56,107.12,106.17,106.65,105739.0,89.7709,90.2427,89.4423,89.8467,105739.0
2016-12-19 10:00:00,106.68,107.05,106.65,106.86,53869.0,89.872,90.1837,89.8467,90.0236,53869.0
2016-12-19 10:30:00,106.83,107.17,106.83,107.03,63470.0,89.9984,90.2848,89.9984,90.1669,63470.0
2016-12-19 11:00:00,107.04,107.05,106.39,106.55,93381.0,90.1753,90.1837,89.6277,89.7625,93381.0
2016-12-19 11:30:00,106.52,106.58,106.26,106.26,61108.0,89.7372,89.7878,89.5182,89.5182,61108.0
2016-12-19 12:00:00,106.26,106.43,106.17,106.26,42229.0,89.5182,89.6614,89.4423,89.5182,42229.0
2016-12-19 12:30:00,106.26,106.53,106.26,106.39,53718.0,89.5182,89.7456,89.5182,89.6277,53718.0
2016-12-19 13:00:00,106.42,106.61,106.28,106.42,60525.0,89.653,89.813,89.535,89.653,60525.0
2016-12-19 13:30:00,106.4,106.53,106.23,106.52,47046.0,89.6361,89.7456,89.4929,89.7372,47046.0
2016-12-19 14:00:00,106.48,106.83,106.44,106.77,55090.0,89.7035,89.9984,89.6698,89.9478,55090.0
2016-12-19 14:30:00,106.76,106.76,106.55,106.63,61171.0,89.9394,89.9394,89.7625,89.8299,61171.0
2016-12-19 15:00:00,106.63,106.83,106.57,106.76,83618.0,89.8299,89.9984,89.7793,89.9394,83618.0
2016-12-19 15:30:00,106.77,106.96,106.66,106.93,208929.0,89.9478,90.1079,89.8551,90.0826,208929.0
2016-12-20 09:30:00,107.25,107.92,107.05,107.92,77525.0,90.3522,90.9166,90.1837,90.9166,77525.0
2016-12-20 10:00:00,107.89,108.26,107.81,107.84,39475.0,90.8914,91.2031,90.824,90.8492,39475.0
2016-12-20 10:30:00,107.82,108.2,107.82,108.05,46428.0,90.8324,91.1525,90.8324,91.0261,46428.0
2016-12-20 11:00:00,108.05,108.35,107.89,107.9,160101.0,91.0261,91.2789,90.8914,90.8998,160101.0
2016-12-20 11:30:00,107.89,108.09,107.56,107.64,55879.0,90.8914,91.0598,90.6133,90.6807,55879.0
2016-12-20 12:00:00,107.65,107.68,107.49,107.59,43147.0,90.6892,90.7144,90.5544,90.6386,43147.0
2016-12-20 12:30:00,107.62,107.75,107.53,107.66,21905.0,90.6639,90.7734,90.5881,90.6976,21905.0
2016-12-20 13:00:00,107.69,107.73,107.49,107.52,29935.0,90.7229,90.7566,90.5544,90.5796,29935.0
2016-12-20 13:30:00,107.54,108.08,107.49,108.07,52992.0,90.5965,91.0514,90.5544,91.043,52992.0
2016-12-20 14:00:00,108.07,108.15,107.79,108.07,44214.0,91.043,91.1104,90.8071,91.043,44214.0
2016-12-20 14:30:00,108.08,108.12,107.76,107.88,65653.0,91.0514,91.0851,90.7818,90.8829,65653.0
2016-12-20 15:00:00,107.86,108.19,107.75,108.15,107108.0,90.8661,91.1441,90.7734,91.1104,107108.0
2016-12-20 15:30:00,108.16,108.29,108.03,108.17,215175.0,91.1188,91.2283,91.0093,91.1272,215175.0
2016-12-21 09:30:00,108.33,108.33,107.56,107.93,68951.0,91.262,91.262,90.6133,90.9251,68951.0
2016-12-21 10:00:00,107.94,108.48,107.9,108.23,71380.0,90.9335,91.3884,90.8998,91.1778,71380.0
2016-12-21 10:30:00,108.22,108.56,108.13,108.24,73907.0,91.1694,91.4558,91.0935,91.1862,73907.0
2016-12-21 11:00:00,108.26,108.97,108.24,108.95,87862.0,91.2031,91.8012,91.1862,91.7843,87862.0
2016-12-21 11:30:00,108.92,108.98,108.79,108.85,62571.0,91.7591,91.8096,91.6496,91.7001,62571.0
2016-12-21 12:00:00,108.82,108.82,108.55,108.75,51758.0,91.6748,91.6748,91.4474,91.6159,51758.0
2016-12-21 12:30:00,108.73,108.77,108.34,108.48,69544.0,91.599,91.6327,91.2705,91.3884,69544.0
2016-12-21 13:00:00,108.48,108.61,108.14,108.23,60382.0,91.3884,91.4979,91.102,91.1778,60382.0
2016-12-21 13:30:00,108.25,108.53,108.23,108.37,77941.0,91.1946,91.4305,91.1778,91.2957,77941.0
2016-12-21 14:00:00,108.38,108.48,108.14,108.45,55727.0,91.3042,91.3884,91.102,91.3631,55727.0
2016-12-21 14:30:00,108.46,108.62,108.35,108.37,78401.0,91.3715,91.5063,91.2789,91.2957,78401.0
2016-12-21 15:00:00,108.37,108.4,108.07,108.16,67848.0,91.2957,91.321,91.043,91.1188,67848.0
2016-12-21 15:30:00,108.17,108.18,107.96,108.04,195959.0,91.1272,91.1357,90.9503,91.0177,195959.0
2016-12-22 09:30:00,107.67,107.88,107.46,107.86,47628.0,90.706,90.8829,90.5291,90.8661,47628.0
2016-12-22 10:00:00,107.89,108.18,107.84,108.02,22964.0,90.8914,91.1357,90.8492,91.0009,22964.0
2016-12-22 10:30:00,107.99,108.03,107.81,107.92,31796.0,90.9756,91.0093,90.824,90.9166,31796.0
2016-12-22 11:00:00,107.92,108.05,107.77,107.89,40770.0,90.9166,91.0261,90.7903,90.8914,40770.0
2016-12-22 11:30:00,107.87,107.96,107.8,107.86,51321.0,90.8745,90.9503,90.8155,90.8661,51321.0
2016-12-22 12:00:00,107.83,107.89,107.8,107.82,89429.0,90.8408,90.8914,90.8155,90.8324,89429.0
2016-12-22 12:30:00,107.82,108.07,107.82,108.07,115668.0,90.8324,91.043,90.8324,91.043,115668.0
2016-12-22 13:00:00,108.09,108.42,108.09,108.23,140228.0,91.0598,91.3378,91.0598,91.1778,140228.0
2016-12-22 13:30:00,108.23,108.76,108.22,108.67,100333.0,91.1778,91.6243,91.1694,91.5485,100333.0
2016-12-22 14:00:00,108.67,108.77,108.54,108.73,66876.0,91.5485,91.6327,91.4389,91.599,66876.0
2016-12-22 14:30:00,108.71,108.71,108.32,108.49,61058.0,91.5822,91.5822,91.2536,91.3968,61058.0
2016-12-22 15:00:00,108.5,108.59,108.43,108.56,74434.0,91.4052,91.4811,91.3463,91.4558,74434.0
2016-12-22 15:30:00,108.56,108.79,108.54,108.78,287746.0,91.4558,91.6496,91.4389,91.6411,287746.0
2016-12-23 09:30:00,108.66,108.73,108.19,108.4,65587.0,91.54,91.599,91.1441,91.321,65587.0
2016-12-23 10:00:00,108.4,108.7,108.37,108.57,58724.0,91.321,91.5737,91.2957,91.4642,58724.0
2016-12-23 10:30:00,108.6,108.72,108.47,108.69,271520.0,91.4895,91.5906,91.38,91.5653,271520.0
2016-12-23 11:00:00,108.67,109.48,108.67,109.44,130969.0,91.5485,92.2308,91.5485,92.1971,130969.0
2016-12-23 11:30:00,109.42,109.55,109.34,109.44,83150.0,92.1803,92.2898,92.1129,92.1971,83150.0
2016-12-23 12:00:00,109.44,109.47,109.15,109.38,69095.0,92.1971,92.2224,91.9528,92.1466,69095.0
2016-12-23 12:30:00,109.34,109.65,109.34,109.63,56218.0,92.1129,92.3741,92.1129,92.3572,56218.0
2016-12-23 13:00:00,109.61,109.73,109.58,109.71,76586.0,92.3404,92.4415,92.3151,92.4246,76586.0
2016-12-23 13:30:00,109.7,109.78,109.67,109.73,106799.0,92.4162,92.4836,92.3909,92.4415,106799.0
2016-12-23 14:00:00,109.73,109.8,109.36,109.41,75971.0,92.4415,92.5004,92.1297,92.1719,75971.0
2016-12-23 14:30:00,109.43,109.76,109.41,109.48,50098.0,92.1887,92.4667,92.1719,92.2308,50098.0
2016-12-23 15:00:00,109.45,109.49,109.39,109.4,88424.0,92.2056,92.2393,92.155,92.1634,88424.0
2016-12-23 15:30:00,109.4,109.42,109.06,109.22,243424.0,92.1634,92.1803,91.877,92.0118,243424.0
2016-12-27 09:30:00,109.24,109.79,109.24,109.37,35380.0,92.0287,92.492,92.0287,92.1382,35380.0
2016-12-27 10:00:00,109.39,109.72,109.39,109.52,38513.0,92.155,92.433,92.155,92.2645,38513.0
2016-12-27 10:30:00,109.47,109.53,109.35,109.35,45866.0,92.2224,92.273,92.1213,92.1213,45866.0
2016-12-27 11:00:00,109.38,109.56,109.33,109.5,31521.0,92.1466,92.2982,92.1045,92.2477,31521.0
2016-12-27 11:30:00,109.51,109.67,109.44,109.58,34385.0,92.2561,92.3909,92.1971,92.3151,34385.0
2016-12-27 12:00:00,109.6,109.7,109.47,109.63,65610.0,92.3319,92.4162,92.2224,92.3572,65610.0
2016-12-27 12:30:00,109.62,109.83,109.54,109.83,45541.0,92.3488,92.5257,92.2814,92.5257,45541.0
2016-12-27 13:00:00,109.81,109.81,109.49,109.53,19958.0,92.5088,92.5088,92.2393,92.273,19958.0
2016-12-27 13:30:00,109.51,109.72,109.51,109.57,25634.0,92.2561,92.433,92.2561,92.3067,25634.0
2016-12-27 14:00:00,109.59,109.83,109.56,109.8,34694.0,92.3235,92.5257,92.2982,92.5004,34694.0
2016-12-27 14:30:00,109.81,109.87,109.71,109.73,33496.0,92.5088,92.5594,92.4246,92.4415,33496.0
2016-12-27 15:00:00,109.73,109.77,109.62,109.62,42440.0,92.4415,92.4751,92.3488,92.3488,42440.0
2016-12-27 15:30:00,109.62,109.67,109.4,109.46,99402.0,92.3488,92.3909,92.1634,92.214,99402.0
2016-12-28 09:30:00,109.41,110.26,109.19,109.46,57226.0,92.1719,92.8879,91.9865,92.214,57226.0
2016-12-28 10:00:00,109.46,109.5,109.09,109.39,40888.0,92.214,92.2477,91.9023,92.155,40888.0
2016-12-28 10:30:00,109.45,109.52,109.14,109.24,29903.0,92.2056,92.2645,91.9444,92.0287,29903.0
2016-12-28 11:00:00,109.23,109.86,109.2,109.79,62338.0,92.0202,92.551,91.995,92.492,62338.0
2016-12-28 11:30:00,109.75,109.92,109.69,109.83,55481.0,92.4583,92.6015,92.4078,92.5257,55481.0
2016-12-28 12:00:00,109.81,109.81,109.1,109.23,48642.0,92.5088,92.5088,91.9107,92.0202,48642.0
2016-12-28 12:30:00,109.27,109.27,109.0,109.22,108351.0,92.0539,92.0539,91.8265,92.0118,108351.0
2016-12-28 13:00:00,109.24,109.34,109.09,109.14,44280.0,92.0287,92.1129,91.9023,91.9444,44280.0
2016-12-28 13:30:00,109.17,109.24,109.06,109.18,40865.0,91.9697,92.0287,91.877,91.9781,40865.0
2016-12-28 14:00:00,109.11,109.27,109.04,109.11,40023.0,91.9191,92.0539,91.8602,91.9191,40023.0
2016-12-28 14:30:00,109.13,109.21,108.87,109.0,38577.0,91.936,92.0034,91.7169,91.8265,38577.0
2016-12-28 15:00:00,109.01,109.11,108.84,108.84,38866.0,91.8349,91.9191,91.6917,91.6917,38866.0
2016-12-28 15:30:00,108.83,108.89,108.62,108.75,117608.0,91.6833,91.7338,91.5063,91.6159,117608.0
2016-12-29 09:30:00,108.86,109.32,108.51,108.63,41057.0,91.7085,92.096,91.4137,91.5148,41057.0
2016-12-29 10:00:00,108.67,108.97,108.51,108.53,30391.0,91.5485,91.8012,91.4137,91.4305,30391.0
2016-12-29 10:30:00,108.53,108.55,108.2,108.23,36601.0,91.4305,91.4474,91.1525,91.1778,36601.0
2016-12-29 11:00:00,108.23,108.4,108.13,108.38,37844.0,91.1778,91.321,91.0935,91.3042,37844.0
2016-12-29 11:30:00,108.39,108.4,108.05,108.12,34541.0,91.3126,91.321,91.0261,91.0851,34541.0
2016-12-29 12:00:00,108.13,108.15,107.77,108.11,34117.0,91.0935,91.1104,90.7903,91.0767,34117.0
2016-12-29 12:30:00,108.14,108.47,108.09,108.29,31829.0,91.102,91.38,91.0598,91.2283,31829.0
2016-12-29 13:00:00,108.29,108.56,108.23,108.53,29730.0,91.2283,91.4558,91.1778,91.4305,29730.0
2016-12-29 13:30:00,108.51,108.51,108.3,108.45,34032.0,91.4137,91.4137,91.2368,91.3631,34032.0
2016-12-29 14:00:00,108.47,108.94,108.47,108.83,51973.0,91.38,91.7759,91.38,91.6833,51973.0
2016-12-29 14:30:00,108.78,108.91,108.74,108.75,64258.0,91.6411,91.7506,91.6074,91.6159,64258.0
2016-12-29 15:00:00,108.75,108.78,108.59,108.6,53699.0,91.6159,91.6411,91.4811,91.4895,53699.0
2016-12-29 15:30:00,108.59,108.89,108.53,108.83,241039.0,91.4811,91.7338,91.4305,91.6833,241039.0
2016-12-30 09:30:00,108.85,108.99,108.23,108.46,88578.0,91.7001,91.818,91.1778,91.3715,88578.0
2016-12-30 10:00:00,108.45,108.45,107.5,107.72,116483.0,91.3631,91.3631,90.5628,90.7481,116483.0
2016-12-30 10:30:00,107.77,108.9,107.73,108.9,89492.0,90.7903,91.7422,90.7566,91.7422,89492.0
2016-12-30 11:00:00,108.94,108.95,108.48,108.69,53357.0,91.7759,91.7843,91.3884,91.5653,53357.0
2016-12-30 11:30:00,108.69,108.76,108.52,108.52,30480.0,91.5653,91.6243,91.4221,91.4221,30480.0
2016-12-30 12:00:00,108.51,108.56,108.36,108.39,37149.0,91.4137,91.4558,91.2873,91.3126,37149.0
2016-12-30 12:30:00,108.36,108.43,108.13,108.14,37341.0,91.2873,91.3463,91.0935,91.102,37341.0
2016-12-30 13:00:00,108.17,108.4,108.15,108.37,21359.0,91.1272,91.321,91.1104,91.2957,21359.0
2016-12-30 13:30:00,108.37,108.47,108.24,108.3,41782.0,91.2957,91.38,91.1862,91.2368,41782.0
2016-12-30 14:00:00,108.27,108.33,108.11,108.21,65182.0,91.2115,91.262,91.0767,91.1609,65182.0
2016-12-30 14:30:00,108.18,108.42,107.84,107.86,100030.0,91.1357,91.3378,90.8492,90.8661,100030.0
2016-12-30 15:00:00,107.88,108.21,107.78,108.04,83800.0,90.8829,91.1609,90.7987,91.0177,83800.0
2016-12-30 15:30:00,108.05,108.09,107.67,108.08,244942.0,91.0261,91.0598,90.706,91.0514,244942.0
2017-01-03 09:30:00,108.91,109.52,108.31,108.33,106434.0,91.7506,92.2645,91.2452,91.262,106434.0
2017-01-03 10:00:00,108.35,109.02,108.26,108.45,284968.0,91.2789,91.8433,91.2031,91.3631,284968.0
2017-01-03 10:30:00,108.46,108.49,106.75,106.95,117893.0,91.3715,91.3968,89.931,90.0995,117893.0
2017-01-03 11:00:00,106.95,106.96,106.51,106.58,71703.0,90.0995,90.1079,89.7288,89.7878,71703.0
2017-01-03 11:30:00,106.59,106.69,106.15,106.61,68343.0,89.7962,89.8804,89.4255,89.813,68343.0
2017-01-03 12:00:00,106.64,106.83,106.56,106.72,54940.0,89.8383,89.9984,89.7709,89.9057,54940.0
2017-01-03 12:30:00,106.71,106.71,106.22,106.26,41706.0,89.8973,89.8973,89.4845,89.5182,41706.0
2017-01-03 13:00:00,106.27,106.92,106.27,106.76,50320.0,89.5266,90.0742,89.5266,89.9394,50320.0
2017-01-03 13:30:00,106.79,106.86,106.39,106.48,38625.0,89.9647,90.0236,89.6277,89.7035,38625.0
2017-01-03 14:00:00,106.49,106.99,106.48,106.82,52820.0,89.7119,90.1332,89.7035,89.9899,52820.0
2017-01-03 14:30:00,106.82,106.91,106.56,106.88,66347.0,89.9899,90.0658,89.7709,90.0405,66347.0
2017-01-03 15:00:00,106.89,107.11,106.76,106.88,81807.0,90.0489,90.2342,89.9394,90.0405,81807.0
2017-01-03 15:30:00,106.88,107.14,106.73,107.0,202108.0,90.0405,90.2595,89.9141,90.1416,202108.0
2017-01-04 09:30:00,107.57,109.55,107.15,108.27,229175.0,90.6218,92.2898,90.2679,91.2115,229175.0
2017-01-04 10:00:00,108.29,109.16,108.14,108.2,257854.0,91.2283,91.9613,91.102,91.1525,257854.0
2017-01-04 10:30:00,108.26,109.22,108.16,109.06,230305.0,91.2031,92.0118,91.1188,91.877,230305.0
2017-01-04 11:00:00,109.07,109.34,108.91,109.2,71166.0,91.8854,92.1129,91.7506,91.995,71166.0
2017-01-04 11:30:00,109.24,109.54,109.11,109.24,120475.0,92.0287,92.2814,91.9191,92.0287,120475.0
2017-01-04 12:00:00,109.23,109.31,108.98,109.31,60063.0,92.0202,92.0876,91.8096,92.0876,60063.0
2017-01-04 12:30:00,109.24,109.38,109.1,109.36,52271.0,92.0287,92.1466,91.9107,92.1297,52271.0
2017-01-04 13:00:00,109.32,109.61,109.29,109.32,82354.0,92.096,92.3404,92.0708,92.096,82354.0
2017-01-04 13:30:00,109.33,109.92,109.33,109.78,124925.0,92.1045,92.6015,92.1045,92.4836,124925.0
2017-01-04 14:00:00,109.76,110.26,109.73,110.21,93372.0,92.4667,92.8879,92.4415,92.8458,93372.0
2017-01-04 14:30:00,110.23,110.98,109.91,110.01,274053.0,92.8627,93.4945,92.5931,92.6773,274053.0
2017-01-04 15:00:00,110.0,110.45,109.93,110.33,155387.0,92.6689,93.048,92.6099,92.9469,155387.0
2017-01-04 15:30:00,110.33,110.91,110.25,110.65,463467.0,92.9469,93.4355,92.8795,93.2165,463467.0
2017-01-05 09:30:00,110.18,111.4,110.18,111.0,183037.0,92.8206,93.8483,92.8206,93.5114,183037.0
2017-01-05 10:00:00,111.0,111.65,110.97,111.43,111457.0,93.5114,94.0589,93.4861,93.8736,111457.0
2017-01-05 10:30:00,111.42,111.53,110.76,111.09,190689.0,93.8652,93.9579,93.3092,93.5872,190689.0
2017-01-05 11:00:00,111.08,111.08,110.16,110.47,149988.0,93.5788,93.5788,92.8037,93.0649,149988.0
2017-01-05 11:30:00,110.49,110.77,110.2,110.52,150744.0,93.0817,93.3176,92.8374,93.107,150744.0
2017-01-05 12:00:00,110.5,111.34,110.5,110.99,135576.0,93.0901,93.7978,93.0901,93.5029,135576.0
2017-01-05 12:30:00,110.98,111.26,110.72,111.04,250523.0,93.4945,93.7304,93.2755,93.5451,250523.0
2017-01-05 13:00:00,111.05,111.33,110.66,110.75,166109.0,93.5535,93.7894,93.2249,93.3007,166109.0
2017-01-05 13:30:00,110.75,111.04,110.61,110.76,155767.0,93.3007,93.5451,93.1828,93.3092,155767.0
2017-01-05 14:00:00,110.79,111.08,110.48,110.88,251011.0,93.3344,93.5788,93.0733,93.4103,251011.0
2017-01-05 14:30:00,110.83,111.09,110.33,110.36,278183.0,93.3681,93.5872,92.9469,92.9722,278183.0
2017-01-05 15:00:00,110.38,110.69,110.29,110.49,220594.0,92.989,93.2502,92.9132,93.0817,220594.0
2017-01-05 15:30:00,110.48,110.53,110.21,110.29,263104.0,93.0733,93.1154,92.8458,92.9132,263104.0
2017-01-06 09:30:00,110.18,110.95,109.92,110.87,117914.0,92.8206,93.4692,92.6015,93.4018,117914.0
2017-01-06 10:00:00,110.94,111.2,110.6,110.6,171707.0,93.4608,93.6798,93.1744,93.1744,171707.0
2017-01-06 10:30:00,110.66,110.97,110.44,110.86,148991.0,93.2249,93.4861,93.0396,93.3934,148991.0
2017-01-06 11:00:00,110.93,111.73,110.84,111.65,91113.0,93.4524,94.1263,93.3766,94.0589,91113.0
2017-01-06 11:30:00,111.69,112.13,111.5,112.07,115433.0,94.0926,94.4633,93.9326,94.4128,115433.0
2017-01-06 12:00:00,112.07,112.36,112.04,112.34,110379.0,94.4128,94.6571,94.3875,94.6402,110379.0
2017-01-06 12:30:00,112.38,112.58,112.27,112.57,56231.0,94.6739,94.8424,94.5813,94.834,56231.0
2017-01-06 13:00:00,112.6,112.79,112.44,112.65,72561.0,94.8593,95.0193,94.7245,94.9014,72561.0
2017-01-06 13:30:00,112.66,112.92,112.6,112.9,69708.0,94.9098,95.1288,94.8593,95.112,69708.0
2017-01-06 14:00:00,112.9,112.99,112.52,112.54,71392.0,95.112,95.1878,94.7919,94.8087,71392.0
2017-01-06 14:30:00,112.54,112.56,112.16,112.16,59097.0,94.8087,94.8256,94.4886,94.4886,59097.0
2017-01-06 15:00:00,112.16,112.38,111.71,111.76,163688.0,94.4886,94.6739,94.1095,94.1516,163688.0
2017-01-06 15:30:00,111.76,111.9,111.58,111.67,296670.0,94.1516,94.2696,94.0,94.0758,296670.0
2017-01-09 09:30:00,110.89,110.89,109.62,110.26,147611.0,93.4187,93.4187,92.3488,92.8879,147611.0
2017-01-09 10:00:00,110.26,110.35,109.26,109.52,104604.0,92.8879,92.9638,92.0455,92.2645,104604.0
2017-01-09 10:30:00,109.52,109.82,109.25,109.74,98790.0,92.2645,92.5173,92.0371,92.4499,98790.0
2017-01-09 11:00:00,109.74,109.99,109.55,109.85,167019.0,92.4499,92.6605,92.2898,92.5425,167019.0
2017-01-09 11:30:00,109.88,110.0,109.66,109.9,78728.0,92.5678,92.6689,92.3825,92.5847,78728.0
2017-01-09 12:00:00,109.93,110.19,109.83,110.15,41728.0,92.6099,92.829,92.5257,92.7953,41728.0
2017-01-09 12:30:00,110.13,110.29,109.96,110.25,29394.0,92.7784,92.9132,92.6352,92.8795,29394.0
2017-01-09 13:00:00,110.23,110.23,109.2,109.2,75295.0,92.8627,92.8627,91.995,91.995,75295.0
2017-01-09 13:30:00,109.21,109.35,108.55,108.63,126941.0,92.0034,92.1213,91.4474,91.5148,126941.0
2017-01-09 14:00:00,108.68,108.83,108.47,108.83,91604.0,91.5569,91.6833,91.38,91.6833,91604.0
2017-01-09 14:30:00,108.82,108.95,108.28,108.34,156551.0,91.6748,91.7843,91.2199,91.2705,156551.0
2017-01-09 15:00:00,108.34,109.01,108.31,109.0,116397.0,91.2705,91.8349,91.2452,91.8265,116397.0
2017-01-09 15:30:00,109.01,109.23,108.89,109.18,305699.0,91.8349,92.0202,91.7338,91.9781,305699.0
2017-01-10 09:30:00,109.23,110.06,108.33,109.51,160415.0,92.0202,92.7195,91.262,92.2561,160415.0
2017-01-10 10:00:00,109.51,109.84,109.44,109.66,81814.0,92.2561,92.5341,92.1971,92.3825,81814.0
2017-01-10 10:30:00,109.66,109.8,109.46,109.6,149057.0,92.3825,92.5004,92.214,92.3319,149057.0
2017-01-10 11:00:00,109.66,109.86,109.58,109.65,113797.0,92.3825,92.551,92.3151,92.3741,113797.0
2017-01-10 11:30:00,109.65,109.66,109.0,109.41,130107.0,92.3741,92.3825,91.8265,92.1719,130107.0
2017-01-10 12:00:00,109.41,109.51,109.25,109.4,75259.0,92.1719,92.2561,92.0371,92.1634,75259.0
2017-01-10 12:30:00,109.4,109.5,109.25,109.44,79032.0,92.1634,92.2477,92.0371,92.1971,79032.0
2017-01-10 13:00:00,109.42,109.53,109.33,109.43,75513.0,92.1803,92.273,92.1045,92.1887,75513.0
2017-01-10 13:30:00,109.43,109.43,109.02,109.02,93376.0,92.1887,92.1887,91.8433,91.8433,93376.0
2017-01-10 14:00:00,109.02,109.3,108.87,109.07,82437.0,91.8433,92.0792,91.7169,91.8854,82437.0
2017-01-10 14:30:00,109.11,109.43,109.09,109.31,63745.0,91.9191,92.1887,91.9023,92.0876,63745.0
2017-01-10 15:00:00,109.32,109.5,109.24,109.41,66828.0,92.096,92.2477,92.0287,92.1719,66828.0
2017-01-10 15:30:00,109.43,109.6,109.2,109.28,235486.0,92.1887,92.3319,91.995,92.0624,235486.0
2017-01-11 09:30:00,109.35,110.4,108.77,110.29,94555.0,92.1213,93.0059,91.6327,92.9132,94555.0
2017-01-11 10:00:00,110.27,110.48,109.92,110.48,61923.0,92.8964,93.0733,92.6015,93.0733,61923.0
2017-01-11 10:30:00,110.42,110.45,110.04,110.2,50340.0,93.0227,93.048,92.7026,92.8374,50340.0
2017-01-11 11:00:00,110.23,110.43,110.0,110.06,95440.0,92.8627,93.0312,92.6689,92.7195,95440.0
2017-01-11 11:30:00,110.06,110.3,109.8,110.3,103816.0,92.7195,92.9216,92.5004,92.9216,103816.0
2017-01-11 12:00:00,110.25,110.38,110.03,110.25,86113.0,92.8795,92.989,92.6942,92.8795,86113.0
2017-01-11 12:30:00,110.35,110.41,109.82,110.16,33130.0,92.9638,93.0143,92.5173,92.8037,33130.0
2017-01-11 13:00:00,110.16,110.23,109.73,109.77,46153.0,92.8037,92.8627,92.4415,92.4751,46153.0
2017-01-11 13:30:00,109.72,110.16,109.63,110.0,42863.0,92.433,92.8037,92.3572,92.6689,42863.0
2017-01-11 14:00:00,110.05,110.1,109.89,110.1,46575.0,92.711,92.7532,92.5762,92.7532,46575.0
2017-01-11 14:30:00,110.13,110.5,110.13,110.47,88984.0,92.7784,93.0901,92.7784,93.0649,88984.0
2017-01-11 15:00:00,110.49,110.63,110.26,110.28,58363.0,93.0817,93.1997,92.8879,92.9048,58363.0
2017-01-11 15:30:00,110.27,110.65,110.26,110.55,110195.0,92.8964,93.2165,92.8879,93.1323,110195.0
2017-01-12 09:30:00,110.61,110.61,109.5,109.98,76322.0,93.1828,93.1828,92.2477,92.6521,76322.0
2017-01-12 10:00:00,109.9,110.85,109.36,110.82,118223.0,92.5847,93.385,92.1297,93.3597,118223.0
2017-01-12 10:30:00,110.81,110.81,110.29,110.3,55930.0,93.3513,93.3513,92.9132,92.9216,55930.0
2017-01-12 11:00:00,110.28,110.64,109.96,110.64,41597.0,92.9048,93.2081,92.6352,93.2081,41597.0
2017-01-12 11:30:00,110.63,110.66,110.07,110.22,25563.0,93.1997,93.2249,92.7279,92.8542,25563.0
2017-01-12 12:00:00,110.17,110.66,110.1,110.55,32305.0,92.8121,93.2249,92.7532,93.1323,32305.0
2017-01-12 12:30:00,110.56,110.85,110.55,110.69,56811.0,93.1407,93.385,93.1323,93.2502,56811.0
2017-01-12 13:00:00,110.68,111.16,110.64,111.08,61614.0,93.2418,93.6461,93.2081,93.5788,61614.0
2017-01-12 13:30:00,111.07,111.44,111.05,111.38,52187.0,93.5703,93.882,93.5535,93.8315,52187.0
2017-01-12 14:00:00,111.36,111.36,110.93,110.99,54849.0,93.8146,93.8146,93.4524,93.5029,54849.0
2017-01-12 14:30:00,111.02,111.21,111.02,111.19,56713.0,93.5282,93.6883,93.5282,93.6714,56713.0
2017-01-12 15:00:00,111.18,111.23,110.66,110.76,103458.0,93.663,93.7051,93.2249,93.3092,103458.0
2017-01-12 15:30:00,110.77,111.23,110.77,111.01,192939.0,93.3176,93.7051,93.3176,93.5198,192939.0
2017-01-13 09:30:00,111.01,111.41,110.55,110.75,99382.0,93.5198,93.8568,93.1323,93.3007,99382.0
2017-01-13 10:00:00,110.76,111.05,110.57,110.8,74635.0,93.3092,93.5535,93.1491,93.3429,74635.0
2017-01-13 10:30:00,110.82,111.2,110.81,111.16,117563.0,93.3597,93.6798,93.3513,93.6461,117563.0
2017-01-13 11:00:00,111.14,111.4,111.03,111.4,104542.0,93.6293,93.8483,93.5366,93.8483,104542.0
2017-01-13 11:30:00,111.4,111.82,111.4,111.59,49593.0,93.8483,94.2022,93.8483,94.0084,49593.0
2017-01-13 12:00:00,111.6,111.67,111.26,111.34,24681.0,94.0168,94.0758,93.7304,93.7978,24681.0
2017-01-13 12:30:00,111.34,111.52,111.22,111.44,42347.0,93.7978,93.9494,93.6967,93.882,42347.0
2017-01-13 13:00:00,111.45,111.7,111.39,111.48,73648.0,93.8905,94.1011,93.8399,93.9157,73648.0
2017-01-13 13:30:00,111.5,111.78,111.46,111.75,82802.0,93.9326,94.1685,93.8989,94.1432,82802.0
2017-01-13 14:00:00,111.8,111.85,111.37,111.41,89891.0,94.1853,94.2274,93.8231,93.8568,89891.0
2017-01-13 14:30:00,111.41,111.46,111.12,111.12,66424.0,93.8568,93.8989,93.6124,93.6124,66424.0
2017-01-13 15:00:00,111.16,111.57,111.1,111.48,49124.0,93.6461,93.9915,93.5956,93.9157,49124.0
2017-01-13 15:30:00,111.48,111.67,111.43,111.6,298491.0,93.9157,94.0758,93.8736,94.0168,298491.0
2017-01-17 09:30:00,111.18,111.45,110.4,110.53,142634.0,93.663,93.8905,93.0059,93.1154,142634.0
2017-01-17 10:00:00,110.48,110.64,109.95,110.07,110741.0,93.0733,93.2081,92.6268,92.7279,110741.0
2017-01-17 10:30:00,110.11,110.11,109.43,109.76,146717.0,92.7616,92.7616,92.1887,92.4667,146717.0
2017-01-17 11:00:00,109.73,109.85,109.32,109.48,85949.0,92.4415,92.5425,92.096,92.2308,85949.0
2017-01-17 11:30:00,109.51,109.7,109.39,109.58,55909.0,92.2561,92.4162,92.155,92.3151,55909.0
2017-01-17 12:00:00,109.62,110.04,109.61,109.87,61536.0,92.3488,92.7026,92.3404,92.5594,61536.0
2017-01-17 12:30:00,109.87,110.04,109.81,109.87,32250.0,92.5594,92.7026,92.5088,92.5594,32250.0
2017-01-17 13:00:00,109.87,109.92,109.66,109.69,31833.0,92.5594,92.6015,92.3825,92.4078,31833.0
2017-01-17 13:30:00,109.72,109.85,109.58,109.63,64539.0,92.433,92.5425,92.3151,92.3572,64539.0
2017-01-17 14:00:00,109.64,109.64,109.27,109.31,62416.0,92.3656,92.3656,92.0539,92.0876,62416.0
2017-01-17 14:30:00,109.33,109.33,108.82,108.85,132681.0,92.1045,92.1045,91.6748,91.7001,132681.0
2017-01-17 15:00:00,108.86,109.02,108.74,108.8,175358.0,91.7085,91.8433,91.6074,91.658,175358.0
2017-01-17 15:30:00,108.8,108.94,108.47,108.89,374897.0,91.658,91.7759,91.38,91.7338,374897.0
2017-01-18 09:30:00,106.96,109.35,105.89,109.34,468977.0,90.1079,92.1213,89.2065,92.1129,468977.0
2017-01-18 10:00:00,109.34,109.43,108.61,108.78,134625.0,92.1129,92.1887,91.4979,91.6411,134625.0
2017-01-18 10:30:00,108.78,109.38,108.56,109.38,171820.0,91.6411,92.1466,91.4558,92.1466,171820.0
2017-01-18 11:00:00,109.38,109.58,109.26,109.55,94911.0,92.1466,92.3151,92.0455,92.2898,94911.0
2017-01-18 11:30:00,109.56,109.78,108.99,109.02,102218.0,92.2982,92.4836,91.818,91.8433,102218.0
2017-01-18 12:00:00,109.04,109.06,108.45,108.78,194490.0,91.8602,91.877,91.3631,91.6411,194490.0
2017-01-18 12:30:00,108.79,108.99,108.67,108.9,59394.0,91.6496,91.818,91.5485,91.7422,59394.0
2017-01-18 13:00:00,108.94,109.09,108.83,108.86,50429.0,91.7759,91.9023,91.6833,91.7085,50429.0
2017-01-18 13:30:00,108.86,109.05,108.7,108.84,79655.0,91.7085,91.8686,91.5737,91.6917,79655.0
2017-01-18 14:00:00,108.84,109.49,108.81,109.48,77450.0,91.6917,92.2393,91.6664,92.2308,77450.0
2017-01-18 14:30:00,109.47,109.52,109.29,109.33,114128.0,92.2224,92.2645,92.0708,92.1045,114128.0
2017-01-18 15:00:00,109.3,109.64,109.13,109.64,187128.0,92.0792,92.3656,91.936,92.3656,187128.0
2017-01-18 15:30:00,109.64,110.04,109.53,109.97,326263.0,92.3656,92.7026,92.273,92.6436,326263.0
2017-01-19 09:30:00,115.57,116.0,112.56,113.21,1191980.0,97.3613,97.7236,94.8256,95.3732,1191980.0
2017-01-19 10:00:00,113.16,114.53,112.83,114.44,471609.0,95.331,96.4852,95.053,96.4094,471609.0
2017-01-19 10:30:00,114.46,114.99,114.16,114.22,464849.0,96.4262,96.8727,96.1735,96.224,464849.0
2017-01-19 11:00:00,114.23,114.55,113.92,113.98,280065.0,96.2325,96.502,95.9713,96.0218,280065.0
2017-01-19 11:30:00,113.97,114.55,113.97,114.34,243767.0,96.0134,96.502,96.0134,96.3251,243767.0
2017-01-19 12:00:00,114.37,114.86,114.31,114.84,194451.0,96.3504,96.7632,96.2998,96.7463,194451.0
2017-01-19 12:30:00,114.83,114.98,114.56,114.92,130112.0,96.7379,96.8643,96.5105,96.8137,130112.0
2017-01-19 13:00:00,114.93,115.49,114.93,115.2,225082.0,96.8222,97.2939,96.8222,97.0496,225082.0
2017-01-19 13:30:00,115.2,115.69,115.18,115.42,216479.0,97.0496,97.4624,97.0328,97.235,216479.0
2017-01-19 14:00:00,115.43,115.43,113.94,114.78,262297.0,97.2434,97.2434,95.9881,96.6958,262297.0
2017-01-19 14:30:00,114.77,115.17,114.42,114.82,262432.0,96.6874,97.0244,96.3925,96.7295,262432.0
2017-01-19 15:00:00,114.86,114.86,114.2,114.47,323819.0,96.7632,96.7632,96.2072,96.4346,323819.0
2017-01-19 15:30:00,114.47,114.57,114.28,114.42,782140.0,96.4346,96.5189,96.2746,96.3925,782140.0
2017-01-20 09:30:00,113.68,113.74,113.04,113.57,354210.0,95.7691,95.8197,95.2299,95.6764,354210.0
2017-01-20 10:00:00,113.61,113.8,112.77,112.91,148281.0,95.7101,95.8702,95.0025,95.1204,148281.0
2017-01-20 10:30:00,112.88,113.09,112.82,113.04,129669.0,95.0952,95.2721,95.0446,95.2299,129669.0
2017-01-20 11:00:00,113.04,113.06,112.23,112.51,153119.0,95.2299,95.2468,94.5476,94.7834,153119.0
2017-01-20 11:30:00,112.53,113.01,112.43,112.9,79430.0,94.8003,95.2047,94.7161,95.112,79430.0
2017-01-20 12:00:00,112.92,112.96,112.01,112.11,87943.0,95.1288,95.1625,94.3622,94.4465,87943.0
2017-01-20 12:30:00,112.14,112.18,111.75,111.97,79984.0,94.4717,94.5054,94.1432,94.3285,79984.0
2017-01-20 13:00:00,111.97,112.46,111.8,112.46,92548.0,94.3285,94.7413,94.1853,94.7413,92548.0
2017-01-20 13:30:00,112.47,112.61,112.22,112.57,109729.0,94.7497,94.8677,94.5391,94.834,109729.0
2017-01-20 14:00:00,112.6,112.61,112.32,112.54,96901.0,94.8593,94.8677,94.6234,94.8087,96901.0
2017-01-20 14:30:00,112.54,112.99,112.34,112.91,128258.0,94.8087,95.1878,94.6402,95.1204,128258.0
2017-01-20 15:00:00,112.92,113.1,112.85,112.97,147930.0,95.1288,95.2805,95.0699,95.171,147930.0
2017-01-20 15:30:00,112.98,113.76,112.94,113.7,464574.0,95.1794,95.8365,95.1457,95.786,464574.0
2017-01-23 09:30:00,113.7,113.91,113.03,113.38,164530.0,95.786,95.9629,95.2215,95.5164,164530.0
2017-01-23 10:00:00,113.44,113.7,113.01,113.28,145204.0,95.5669,95.786,95.2047,95.4321,145204.0
2017-01-23 10:30:00,113.24,113.35,112.78,112.95,128251.0,95.3984,95.4911,95.0109,95.1541,128251.0
2017-01-23 11:00:00,112.95,113.03,112.75,112.94,56362.0,95.1541,95.2215,94.9856,95.1457,56362.0
2017-01-23 11:30:00,112.96,112.99,112.45,112.55,60336.0,95.1625,95.1878,94.7329,94.8171,60336.0
2017-01-23 12:00:00,112.59,112.81,112.38,112.76,72060.0,94.8508,95.0362,94.6739,94.9941,72060.0
2017-01-23 12:30:00,112.75,113.03,112.73,112.92,74502.0,94.9856,95.2215,94.9688,95.1288,74502.0
2017-01-23 13:00:00,112.95,113.22,112.86,113.16,39663.0,95.1541,95.3816,95.0783,95.331,39663.0
2017-01-23 13:30:00,113.17,113.58,113.1,113.12,64341.0,95.3395,95.6849,95.2805,95.2973,64341.0
2017-01-23 14:00:00,113.12,113.25,112.74,112.83,76065.0,95.2973,95.4069,94.9772,95.053,76065.0
2017-01-23 14:30:00,112.84,113.34,112.84,113.27,73650.0,95.0615,95.4827,95.0615,95.4237,73650.0
2017-01-23 15:00:00,113.28,113.57,113.26,113.45,77520.0,95.4321,95.6764,95.4153,95.5753,77520.0
2017-01-23 15:30:00,113.46,113.7,113.45,113.56,274120.0,95.5838,95.786,95.5753,95.668,274120.0
2017-01-24 09:30:00,114.0,115.31,113.3,115.1,514078.0,96.0387,97.1423,95.449,96.9654,514078.0
2017-01-24 10:00:00,115.04,115.5,114.8,115.26,130191.0,96.9148,97.3024,96.7126,97.1002,130191.0
2017-01-24 10:30:00,115.24,115.37,115.07,115.3,220222.0,97.0833,97.1928,96.9401,97.1339,220222.0
2017-01-24 11:00:00,115.26,115.47,114.83,115.06,123853.0,97.1002,97.2771,96.7379,96.9317,123853.0
2017-01-24 11:30:00,115.07,115.71,115.07,115.64,91878.0,96.9401,97.4793,96.9401,97.4203,91878.0
2017-01-24 12:00:00,115.67,115.94,115.54,115.84,125724.0,97.4456,97.673,97.3361,97.5888,125724.0
2017-01-24 12:30:00,115.84,116.61,115.83,116.09,160227.0,97.5888,98.2375,97.5804,97.7994,160227.0
2017-01-24 13:00:00,116.09,116.5,116.0,116.5,177957.0,97.7994,98.1448,97.7236,98.1448,177957.0
2017-01-24 13:30:00,116.5,116.66,116.36,116.53,411341.0,98.1448,98.2796,98.0269,98.1701,411341.0
2017-01-24 14:00:00,116.51,116.95,116.41,116.53,159958.0,98.1532,98.5239,98.069,98.1701,159958.0
2017-01-24 14:30:00,116.51,116.93,116.51,116.76,195931.0,98.1532,98.5071,98.1532,98.3638,195931.0
2017-01-24 15:00:00,116.75,117.09,116.57,116.6,205425.0,98.3554,98.6418,98.2038,98.229,205425.0
2017-01-24 15:30:00,116.61,116.67,116.3,116.62,442798.0,98.2375,98.288,97.9763,98.2459,442798.0
2017-01-25 09:30:00,117.41,119.25,116.8,118.87,365713.0,98.9114,100.4615,98.3975,100.1414,365713.0
2017-01-25 10:00:00,118.86,119.01,118.04,118.85,205338.0,100.133,100.2593,99.4422,100.1245,205338.0
2017-01-25 10:30:00,118.77,118.88,118.25,118.69,257498.0,100.0572,100.1498,99.6191,99.9898,257498.0
2017-01-25 11:00:00,118.66,119.38,118.54,119.38,157843.0,99.9645,100.571,99.8634,100.571,157843.0
2017-01-25 11:30:00,119.36,120.82,119.21,120.6,317046.0,100.5542,101.7842,100.4278,101.5988,317046.0
2017-01-25 12:00:00,120.59,121.3,120.44,121.04,332214.0,101.5904,102.1885,101.464,101.9695,332214.0
2017-01-25 12:30:00,121.12,121.14,120.42,120.43,169779.0,102.0369,102.0537,101.4472,101.4556,169779.0
2017-01-25 13:00:00,120.45,121.06,120.43,120.92,136534.0,101.4725,101.9863,101.4556,101.8684,136534.0
2017-01-25 13:30:00,120.96,121.3,120.74,120.82,143179.0,101.9021,102.1885,101.7168,101.7842,143179.0
2017-01-25 14:00:00,120.81,121.29,120.79,121.15,195578.0,101.7757,102.1801,101.7589,102.0622,195578.0
2017-01-25 14:30:00,121.15,121.27,120.61,120.68,266645.0,102.0622,102.1633,101.6072,101.6662,266645.0
2017-01-25 15:00:00,120.68,120.95,120.22,120.64,310543.0,101.6662,101.8937,101.2787,101.6325,310543.0
2017-01-25 15:30:00,120.64,120.88,120.43,120.54,457654.0,101.6325,101.8347,101.4556,101.5483,457654.0
2017-01-26 09:30:00,118.79,120.49,118.32,120.4,347747.0,100.074,101.5062,99.6781,101.4303,347747.0
2017-01-26 10:00:00,120.45,121.99,120.4,121.55,180016.0,101.4725,102.7698,101.4303,102.3991,180016.0
2017-01-26 10:30:00,121.6,122.17,120.36,120.62,210105.0,102.4413,102.9215,101.3966,101.6157,210105.0
2017-01-26 11:00:00,120.62,120.67,120.07,120.14,132275.0,101.6157,101.6578,101.1523,101.2113,132275.0
2017-01-26 11:30:00,120.1,120.5,120.01,120.14,91776.0,101.1776,101.5146,101.1018,101.2113,91776.0
2017-01-26 12:00:00,120.11,120.14,119.44,119.68,98175.0,101.186,101.2113,100.6216,100.8238,98175.0
2017-01-26 12:30:00,119.7,119.86,119.26,119.85,77684.0,100.8406,100.9754,100.4699,100.967,77684.0
2017-01-26 13:00:00,119.85,119.85,119.54,119.69,70951.0,100.967,100.967,100.7058,100.8322,70951.0
2017-01-26 13:30:00,119.72,119.91,119.39,119.87,110883.0,100.8575,101.0175,100.5795,100.9838,110883.0
2017-01-26 14:00:00,119.85,119.9,119.55,119.8,86772.0,100.967,101.0091,100.7143,100.9249,86772.0
2017-01-26 14:30:00,119.8,119.83,119.44,119.48,112891.0,100.9249,100.9501,100.6216,100.6553,112891.0
2017-01-26 15:00:00,119.48,119.58,119.07,119.51,187372.0,100.6553,100.7395,100.3099,100.6806,187372.0
2017-01-26 15:30:00,119.5,119.66,119.32,119.54,353213.0,100.6721,100.8069,100.5205,100.7058,353213.0
2017-01-27 09:30:00,120.18,120.46,118.95,118.96,142188.0,101.245,101.4809,100.2088,100.2172,142188.0
2017-01-27 10:00:00,119.02,119.79,118.95,119.22,173122.0,100.2678,100.9164,100.2088,100.4363,173122.0
2017-01-27 10:30:00,119.26,119.72,119.13,119.59,121845.0,100.4699,100.8575,100.3604,100.748,121845.0
2017-01-27 11:00:00,119.59,120.62,119.59,120.6,135246.0,100.748,101.6157,100.748,101.5988,135246.0
2017-01-27 11:30:00,120.54,120.61,119.97,120.15,127991.0,101.5483,101.6072,101.0681,101.2197,127991.0
2017-01-27 12:00:00,120.16,120.53,120.14,120.27,115882.0,101.2281,101.5399,101.2113,101.3208,115882.0
2017-01-27 12:30:00,120.28,120.49,119.78,120.26,104487.0,101.3292,101.5062,100.908,101.3124,104487.0
2017-01-27 13:00:00,120.26,120.5,119.97,120.17,88050.0,101.3124,101.5146,101.0681,101.2366,88050.0
2017-01-27 13:30:00,120.21,120.3,119.79,119.93,127167.0,101.2703,101.3461,100.9164,101.0344,127167.0
2017-01-27 14:00:00,119.88,120.02,119.62,119.85,96087.0,100.9923,101.1102,100.7732,100.967,96087.0
2017-01-27 14:30:00,119.87,120.3,119.8,120.22,91543.0,100.9838,101.3461,100.9249,101.2787,91543.0
2017-01-27 15:00:00,120.23,120.39,120.07,120.2,128128.0,101.2871,101.4219,101.1523,101.2618,128128.0
2017-01-27 15:30:00,120.2,120.37,120.1,120.35,322856.0,101.2618,101.4051,101.1776,101.3882,322856.0
2017-01-30 09:30:00,119.27,120.1,117.91,118.28,322342.0,100.4784,101.1776,99.3326,99.6444,322342.0
2017-01-30 10:00:00,118.27,118.69,118.15,118.63,206954.0,99.6359,99.9898,99.5348,99.9392,206954.0
2017-01-30 10:30:00,118.63,118.89,117.56,117.66,181068.0,99.9392,100.1582,99.0378,99.122,181068.0
2017-01-30 11:00:00,117.65,118.31,117.63,117.76,154591.0,99.1136,99.6696,99.0968,99.2063,154591.0
2017-01-30 11:30:00,117.75,118.64,117.75,118.33,111628.0,99.1979,99.9476,99.1979,99.6865,111628.0
2017-01-30 12:00:00,118.31,118.94,118.29,118.88,115538.0,99.6696,100.2004,99.6528,100.1498,115538.0
2017-01-30 12:30:00,118.84,119.09,118.56,118.93,75487.0,100.1161,100.3267,99.8802,100.1919,75487.0
2017-01-30 13:00:00,118.9,119.05,118.69,118.81,67527.0,100.1667,100.293,99.9898,100.0908,67527.0
2017-01-30 13:30:00,118.8,119.06,118.72,118.95,76127.0,100.0824,100.3015,100.015,100.2088,76127.0
2017-01-30 14:00:00,118.96,119.16,118.81,119.15,119807.0,100.2172,100.3857,100.0908,100.3773,119807.0
2017-01-30 14:30:00,119.15,119.37,119.09,119.33,105459.0,100.3773,100.5626,100.3267,100.5289,105459.0
2017-01-30 15:00:00,119.33,119.33,119.02,119.27,108112.0,100.5289,100.5289,100.2678,100.4784,108112.0
2017-01-30 15:30:00,119.28,119.78,119.21,119.62,390460.0,100.4868,100.908,100.4278,100.7732,390460.0
2017-01-31 09:30:00,119.44,119.75,117.75,118.11,372792.0,100.6216,100.8827,99.1979,99.5011,372792.0
2017-01-31 10:00:00,118.14,118.59,117.5,118.05,202669.0,99.5264,99.9055,98.9872,99.4506,202669.0
2017-01-31 10:30:00,118.05,118.32,117.66,118.11,196834.0,99.4506,99.6781,99.122,99.5011,196834.0
2017-01-31 11:00:00,118.1,118.2,117.78,117.95,156411.0,99.4927,99.577,99.2231,99.3663,156411.0
2017-01-31 11:30:00,117.95,118.28,117.72,118.1,128482.0,99.3663,99.6444,99.1726,99.4927,128482.0
2017-01-31 12:00:00,118.08,118.31,117.96,118.22,191519.0,99.4759,99.6696,99.3748,99.5938,191519.0
2017-01-31 12:30:00,118.22,118.3,117.95,118.03,156522.0,99.5938,99.6612,99.3663,99.4337,156522.0
2017-01-31 13:00:00,118.03,118.13,117.81,118.12,128666.0,99.4337,99.518,99.2484,99.5096,128666.0
2017-01-31 13:30:00,118.12,118.19,117.81,117.89,108284.0,99.5096,99.5685,99.2484,99.3158,108284.0
2017-01-31 14:00:00,117.88,118.01,117.77,117.94,109011.0,99.3074,99.4169,99.2147,99.3579,109011.0
2017-01-31 14:30:00,117.95,118.0,117.71,117.86,156442.0,99.3663,99.4085,99.1642,99.2905,156442.0
2017-01-31 15:00:00,117.87,117.97,117.26,117.29,269853.0,99.299,99.3832,98.7851,98.8103,269853.0
2017-01-31 15:30:00,117.29,117.57,117.11,117.47,633707.0,98.8103,99.0462,98.6587,98.962,633707.0
2017-02-01 09:30:00,117.37,118.47,117.25,117.89,105434.0,99.3807,100.3121,99.279,99.8209,105434.0
2017-02-01 10:00:00,117.89,118.36,117.74,118.28,91469.0,99.8209,100.2189,99.6939,100.1512,91469.0
2017-02-01 10:30:00,118.27,118.41,117.82,117.98,249474.0,100.1427,100.2612,99.7617,99.8972,249474.0
2017-02-01 11:00:00,117.98,118.33,117.98,118.2,108242.0,99.8972,100.1935,99.8972,100.0834,108242.0
2017-02-01 11:30:00,118.24,118.63,118.21,118.63,233383.0,100.1173,100.4475,100.0919,100.4475,233383.0
2017-02-01 12:00:00,118.62,119.01,118.6,118.91,182740.0,100.4391,100.7693,100.4221,100.6846,182740.0
2017-02-01 12:30:00,118.91,118.91,118.73,118.73,98365.0,100.6846,100.6846,100.5322,100.5322,98365.0
2017-02-01 13:00:00,118.73,118.97,118.7,118.87,153244.0,100.5322,100.7354,100.5068,100.6507,153244.0
2017-02-01 13:30:00,118.85,119.13,118.84,119.04,139255.0,100.6338,100.8709,100.6253,100.7947,139255.0
2017-02-01 14:00:00,118.94,119.82,118.7,119.71,230923.0,100.71,101.4551,100.5068,101.362,230923.0
2017-02-01 14:30:00,119.71,119.95,119.24,119.32,101390.0,101.362,101.5652,100.964,101.0318,101390.0
2017-02-01 15:00:00,119.32,119.55,119.28,119.55,100649.0,101.0318,101.2265,100.9979,101.2265,100649.0
2017-02-01 15:30:00,119.54,120.0,119.49,119.91,525637.0,101.2181,101.6075,101.1757,101.5313,525637.0
2017-02-02 09:30:00,119.12,119.17,117.61,118.6,189980.0,100.8624,100.9048,99.5839,100.4221,189980.0
2017-02-02 10:00:00,118.61,119.89,118.6,119.85,173759.0,100.4306,101.5144,100.4221,101.4805,173759.0
2017-02-02 10:30:00,119.85,120.0,119.46,119.88,138684.0,101.4805,101.6075,101.1503,101.5059,138684.0
2017-02-02 11:00:00,119.83,119.88,119.01,119.06,91015.0,101.4636,101.5059,100.7693,100.8116,91015.0
2017-02-02 11:30:00,119.07,119.44,119.02,119.07,108008.0,100.8201,101.1334,100.7778,100.8201,108008.0
2017-02-02 12:00:00,119.04,119.19,118.91,119.15,82220.0,100.7947,100.9217,100.6846,100.8878,82220.0
2017-02-02 12:30:00,119.13,119.24,118.95,119.18,64354.0,100.8709,100.964,100.7185,100.9132,64354.0
2017-02-02 13:00:00,119.17,119.21,118.94,118.98,113263.0,100.9048,100.9386,100.71,100.7439,113263.0
2017-02-02 13:30:00,118.98,119.36,118.91,119.34,174635.0,100.7439,101.0656,100.6846,101.0487,174635.0
2017-02-02 14:00:00,119.33,119.44,119.11,119.23,71704.0,101.0402,101.1334,100.854,100.9556,71704.0
2017-02-02 14:30:00,119.21,119.48,119.01,119.3,139831.0,100.9386,101.1672,100.7693,101.0148,139831.0
2017-02-02 15:00:00,119.26,119.68,119.18,119.63,122844.0,100.981,101.3366,100.9132,101.2943,122844.0
2017-02-02 15:30:00,119.63,119.67,119.43,119.46,376560.0,101.2943,101.3281,101.1249,101.1503,376560.0
2017-02-03 09:30:00,119.69,120.81,118.94,120.37,180415.0,101.3451,102.2934,100.71,101.9208,180415.0
2017-02-03 10:00:00,120.37,120.94,120.3,120.53,96871.0,101.9208,102.4035,101.8616,102.0563,96871.0
2017-02-03 10:30:00,120.5,120.97,120.49,120.7,86925.0,102.0309,102.4289,102.0224,102.2003,86925.0
2017-02-03 11:00:00,120.7,121.09,120.69,121.06,223079.0,102.2003,102.5305,102.1918,102.5051,223079.0
2017-02-03 11:30:00,121.08,121.22,120.52,120.58,60642.0,102.522,102.6406,102.0478,102.0987,60642.0
2017-02-03 12:00:00,120.62,120.78,120.37,120.37,55604.0,102.1325,102.268,101.9208,101.9208,55604.0
2017-02-03 12:30:00,120.36,120.63,120.27,120.6,61257.0,101.9124,102.141,101.8362,102.1156,61257.0
2017-02-03 13:00:00,120.62,120.89,120.58,120.72,67430.0,102.1325,102.3611,102.0987,102.2172,67430.0
2017-02-03 13:30:00,120.73,120.77,120.45,120.48,50756.0,102.2257,102.2595,101.9886,102.014,50756.0
2017-02-03 14:00:00,120.5,120.7,120.45,120.51,56345.0,102.0309,102.2003,101.9886,102.0394,56345.0
2017-02-03 14:30:00,120.56,120.75,120.47,120.69,51472.0,102.0817,102.2426,102.0055,102.1918,51472.0
2017-02-03 15:00:00,120.69,120.74,120.41,120.41,123533.0,102.1918,102.2341,101.9547,101.9547,123533.0
2017-02-03 15:30:00,120.45,120.69,120.35,120.46,201853.0,101.9886,102.1918,101.9039,101.997,201853.0
2017-02-06 09:30:00,120.13,120.74,119.57,120.38,242311.0,101.7176,102.2341,101.2435,101.9293,242311.0
2017-02-06 10:00:00,120.36,120.61,120.08,120.34,153785.0,101.9124,102.1241,101.6753,101.8954,153785.0
2017-02-06 10:30:00,120.3,120.34,119.35,119.45,117511.0,101.8616,101.8954,101.0572,101.1418,117511.0
2017-02-06 11:00:00,119.45,119.62,119.24,119.3,72185.0,101.1418,101.2858,100.964,101.0148,72185.0
2017-02-06 11:30:00,119.29,119.33,119.04,119.13,74345.0,101.0064,101.0402,100.7947,100.8709,74345.0
2017-02-06 12:00:00,119.12,119.5,119.08,119.22,84982.0,100.8624,101.1842,100.8286,100.9471,84982.0
2017-02-06 12:30:00,119.21,119.26,119.09,119.17,103650.0,100.9386,100.981,100.837,100.9048,103650.0
2017-02-06 13:00:00,119.17,119.2,118.76,118.76,74584.0,100.9048,100.9302,100.5576,100.5576,74584.0
2017-02-06 13:30:00,118.76,119.01,118.6,119.0,107815.0,100.5576,100.7693,100.4221,100.7608,107815.0
2017-02-06 14:00:00,119.0,119.09,118.84,118.97,54851.0,100.7608,100.837,100.6253,100.7354,54851.0
2017-02-06 14:30:00,118.98,119.43,118.97,119.39,110283.0,100.7439,101.1249,100.7354,101.091,110283.0
2017-02-06 15:00:00,119.39,119.6,119.25,119.52,215828.0,101.091,101.2689,100.9725,101.2011,215828.0
2017-02-06 15:30:00,119.52,119.87,119.43,119.87,420637.0,101.2011,101.4975,101.1249,101.4975,420637.0
2017-02-07 09:30:00,120.16,121.83,120.0,121.8,195641.0,101.743,103.1571,101.6075,103.1317,195641.0
2017-02-07 10:00:00,121.86,122.5,121.68,122.11,151620.0,103.1825,103.7244,103.0301,103.3941,151620.0
2017-02-07 10:30:00,122.02,122.24,121.95,122.08,127441.0,103.3179,103.5042,103.2587,103.3687,127441.0
2017-02-07 11:00:00,122.08,122.35,121.48,121.65,124123.0,103.3687,103.5974,102.8607,103.0047,124123.0
2017-02-07 11:30:00,121.65,122.03,121.37,121.96,84380.0,103.0047,103.3264,102.7676,103.2671,84380.0
2017-02-07 12:00:00,121.96,122.05,121.38,121.46,95327.0,103.2671,103.3433,102.776,102.8438,95327.0
2017-02-07 12:30:00,121.42,121.52,120.95,120.98,101948.0,102.8099,102.8946,102.4119,102.4373,101948.0
2017-02-07 13:00:00,120.98,121.12,120.46,121.05,124631.0,102.4373,102.5559,101.997,102.4966,124631.0
2017-02-07 13:30:00,121.12,121.58,121.07,121.51,108133.0,102.5559,102.9454,102.5135,102.8861,108133.0
2017-02-07 14:00:00,121.5,121.5,121.09,121.2,69068.0,102.8776,102.8776,102.5305,102.6236,69068.0
2017-02-07 14:30:00,121.19,121.33,120.88,120.95,74980.0,102.6152,102.7337,102.3527,102.4119,74980.0
2017-02-07 15:00:00,120.93,121.04,120.58,120.71,108370.0,102.395,102.4881,102.0987,102.2087,108370.0
2017-02-07 15:30:00,120.72,120.95,120.62,120.86,198843.0,102.2172,102.4119,102.1325,102.3357,198843.0
2017-02-08 09:30:00,120.46,120.73,119.09,119.91,119480.0,101.997,102.2257,100.837,101.5313,119480.0
2017-02-08 10:00:00,119.81,120.74,119.81,120.66,103117.0,101.4467,102.2341,101.4467,102.1664,103117.0
2017-02-08 10:30:00,120.69,120.75,119.77,119.88,121813.0,102.1918,102.2426,101.4128,101.5059,121813.0
2017-02-08 11:00:00,119.89,120.82,119.89,120.68,54972.0,101.5144,102.3019,101.5144,102.1833,54972.0
2017-02-08 11:30:00,120.69,120.81,120.1,120.23,45523.0,102.1918,102.2934,101.6922,101.8023,45523.0
2017-02-08 12:00:00,120.24,120.72,120.24,120.71,51467.0,101.8108,102.2172,101.8108,102.2087,51467.0
2017-02-08 12:30:00,120.68,120.74,120.11,120.48,57288.0,102.1833,102.2341,101.7007,102.014,57288.0
2017-02-08 13:00:00,120.46,120.84,120.37,120.55,79364.0,101.997,102.3188,101.9208,102.0733,79364.0
2017-02-08 13:30:00,120.57,120.95,120.44,120.95,43637.0,102.0902,102.4119,101.9801,102.4119,43637.0
2017-02-08 14:00:00,120.95,121.01,120.68,120.7,54996.0,102.4119,102.4627,102.1833,102.2003,54996.0
2017-02-08 14:30:00,120.7,120.82,120.48,120.77,70611.0,102.2003,102.3019,102.014,102.2595,70611.0
2017-02-08 15:00:00,120.77,121.04,120.73,121.0,66028.0,102.2595,102.4881,102.2257,102.4543,66028.0
2017-02-08 15:30:00,121.0,121.1,120.81,120.95,220327.0,102.4543,102.539,102.2934,102.4119,220327.0
2017-02-09 09:30:00,121.46,121.96,121.02,121.72,120136.0,102.8438,103.2671,102.4712,103.0639,120136.0
2017-02-09 10:00:00,121.64,121.72,121.17,121.6,105330.0,102.9962,103.0639,102.5982,102.9623,105330.0
2017-02-09 10:30:00,121.63,121.99,121.53,121.8,101309.0,102.9877,103.2925,102.903,103.1317,101309.0
2017-02-09 11:00:00,121.73,121.98,121.68,121.77,76428.0,103.0724,103.2841,103.0301,103.1063,76428.0
2017-02-09 11:30:00,121.78,121.86,121.65,121.75,63155.0,103.1147,103.1825,103.0047,103.0893,63155.0
2017-02-09 12:00:00,121.78,121.78,121.37,121.44,91555.0,103.1147,103.1147,102.7676,102.8268,91555.0
2017-02-09 12:30:00,121.46,121.78,121.39,121.54,33290.0,102.8438,103.1147,102.7845,102.9115,33290.0
2017-02-09 13:00:00,121.55,121.7,121.33,121.42,69977.0,102.92,103.047,102.7337,102.8099,69977.0
2017-02-09 13:30:00,121.45,121.61,121.38,121.4,128633.0,102.8353,102.9708,102.776,102.793,128633.0
2017-02-09 14:00:00,121.4,121.42,121.04,121.04,120858.0,102.793,102.8099,102.4881,102.4881,120858.0
2017-02-09 14:30:00,121.05,121.2,120.85,121.0,69635.0,102.4966,102.6236,102.3273,102.4543,69635.0
2017-02-09 15:00:00,121.01,121.01,120.51,120.52,119078.0,102.4627,102.4627,102.0394,102.0478,119078.0
2017-02-09 15:30:00,120.52,120.8,120.51,120.64,290299.0,102.0478,102.2849,102.0394,102.1495,290299.0
2017-02-10 09:30:00,121.0,121.75,120.22,120.22,130121.0,102.4543,103.0893,101.7938,101.7938,130121.0
2017-02-10 10:00:00,120.22,120.39,119.95,120.13,129234.0,101.7938,101.9378,101.5652,101.7176,129234.0
2017-02-10 10:30:00,120.23,121.01,120.23,120.79,78860.0,101.8023,102.4627,101.8023,102.2765,78860.0
2017-02-10 11:00:00,120.77,121.03,120.69,120.8,111123.0,102.2595,102.4797,102.1918,102.2849,111123.0
2017-02-10 11:30:00,120.81,120.95,120.47,120.95,107025.0,102.2934,102.4119,102.0055,102.4119,107025.0
2017-02-10 12:00:00,120.95,121.16,120.87,121.06,75650.0,102.4119,102.5898,102.3442,102.5051,75650.0
2017-02-10 12:30:00,121.09,121.32,120.87,120.88,126138.0,102.5305,102.7252,102.3442,102.3527,126138.0
2017-02-10 13:00:00,120.86,121.16,120.36,121.02,136091.0,102.3357,102.5898,101.9124,102.4712,136091.0
2017-02-10 13:30:00,120.99,121.35,120.83,121.3,78828.0,102.4458,102.7506,102.3103,102.7083,78828.0
2017-02-10 14:00:00,121.32,121.37,121.1,121.17,95088.0,102.7252,102.7676,102.539,102.5982,95088.0
2017-02-10 14:30:00,121.16,121.17,120.64,120.71,65051.0,102.5898,102.5982,102.1495,102.2087,65051.0
2017-02-10 15:00:00,120.72,120.99,120.58,120.91,98713.0,102.2172,102.4458,102.0987,102.3781,98713.0
2017-02-10 15:30:00,120.9,121.24,120.78,121.13,285757.0,102.3696,102.6575,102.268,102.5644,285757.0
2017-02-13 09:30:00,121.33,122.94,121.17,122.54,205255.0,102.7337,104.0969,102.5982,103.7582,205255.0
2017-02-13 10:00:00,122.63,122.93,122.39,122.88,114050.0,103.8344,104.0885,103.6312,104.0461,114050.0
2017-02-13 10:30:00,122.81,123.3,122.8,123.05,193874.0,103.9869,104.4018,103.9784,104.1901,193874.0
2017-02-13 11:00:00,123.04,123.21,122.79,122.8,58667.0,104.1816,104.3256,103.9699,103.9784,58667.0
2017-02-13 11:30:00,122.78,122.83,122.28,122.48,61100.0,103.9615,104.0038,103.5381,103.7074,61100.0
2017-02-13 12:00:00,122.49,122.81,122.37,122.7,50640.0,103.7159,103.9869,103.6143,103.8937,50640.0
2017-02-13 12:30:00,122.67,122.83,122.5,122.71,57416.0,103.8683,104.0038,103.7244,103.9022,57416.0
2017-02-13 13:00:00,122.71,122.74,122.42,122.71,47414.0,103.9022,103.9276,103.6566,103.9022,47414.0
2017-02-13 13:30:00,122.68,122.74,122.44,122.59,39574.0,103.8768,103.9276,103.6736,103.8006,39574.0
2017-02-13 14:00:00,122.58,122.65,122.35,122.49,46049.0,103.7921,103.8514,103.5974,103.7159,46049.0
2017-02-13 14:30:00,122.49,122.52,122.18,122.26,49315.0,103.7159,103.7413,103.4534,103.5212,49315.0
2017-02-13 15:00:00,122.27,122.4,122.14,122.23,74683.0,103.5296,103.6397,103.4196,103.4958,74683.0
2017-02-13 15:30:00,122.24,122.46,122.14,122.15,231683.0,103.5042,103.6905,103.4196,103.428,231683.0
2017-02-14 09:30:00,121.83,122.24,121.62,122.22,71937.0,103.1571,103.5042,102.9793,103.4873,71937.0
2017-02-14 10:00:00,122.16,122.75,122.16,122.31,69762.0,103.4365,103.9361,103.4365,103.5635,69762.0
2017-02-14 10:30:00,122.34,122.87,122.11,122.74,107222.0,103.5889,104.0377,103.3941,103.9276,107222.0
2017-02-14 11:00:00,122.73,122.73,122.13,122.13,60292.0,103.9191,103.9191,103.4111,103.4111,60292.0
2017-02-14 11:30:00,122.15,122.2,121.68,121.89,50780.0,103.428,103.4704,103.0301,103.2079,50780.0
2017-02-14 12:00:00,121.88,122.42,121.84,122.03,79452.0,103.1994,103.6566,103.1655,103.3264,79452.0
2017-02-14 12:30:00,122.04,122.27,122.03,122.17,41378.0,103.3349,103.5296,103.3264,103.445,41378.0
2017-02-14 13:00:00,122.16,122.6,122.15,122.51,52095.0,103.4365,103.809,103.428,103.7328,52095.0
2017-02-14 13:30:00,122.54,122.85,122.4,122.8,34330.0,103.7582,104.0207,103.6397,103.9784,34330.0
2017-02-14 14:00:00,122.77,123.0,122.48,122.48,43210.0,103.953,104.1477,103.7074,103.7074,43210.0
2017-02-14 14:30:00,122.46,122.48,122.11,122.17,65779.0,103.6905,103.7074,103.3941,103.445,65779.0
2017-02-14 15:00:00,122.14,122.3,121.99,122.05,72294.0,103.4196,103.555,103.2925,103.3433,72294.0
2017-02-14 15:30:00,122.06,122.51,122.02,122.49,127341.0,103.3518,103.7328,103.3179,103.7159,127341.0
2017-02-15 09:30:00,122.44,122.5,121.42,121.45,105522.0,103.6736,103.7244,102.8099,102.8353,105522.0
2017-02-15 10:00:00,121.45,121.9,121.16,121.72,137457.0,102.8353,103.2163,102.5898,103.0639,137457.0
2017-02-15 10:30:00,121.75,122.45,121.62,122.2,280506.0,103.0893,103.682,102.9793,103.4704,280506.0
2017-02-15 11:00:00,122.2,122.5,122.12,122.47,151972.0,103.4704,103.7244,103.4026,103.699,151972.0
2017-02-15 11:30:00,122.48,122.66,122.38,122.65,86821.0,103.7074,103.8598,103.6228,103.8514,86821.0
2017-02-15 12:00:00,122.64,122.9,122.61,122.83,59101.0,103.8429,104.0631,103.8175,104.0038,59101.0
2017-02-15 12:30:00,122.84,122.89,122.57,122.85,156534.0,104.0123,104.0546,103.7836,104.0207,156534.0
2017-02-15 13:00:00,122.85,122.93,122.61,122.86,118866.0,104.0207,104.0885,103.8175,104.0292,118866.0
2017-02-15 13:30:00,122.89,123.36,122.89,123.36,110258.0,104.0546,104.4526,104.0546,104.4526,110258.0
2017-02-15 14:00:00,123.33,123.42,122.69,122.78,131825.0,104.4272,104.5034,103.8853,103.9615,131825.0
2017-02-15 14:30:00,122.76,123.0,122.75,122.98,101960.0,103.9445,104.1477,103.9361,104.1308,101960.0
2017-02-15 15:00:00,122.99,123.18,122.91,122.91,114074.0,104.1393,104.3001,104.0715,104.0715,114074.0
2017-02-15 15:30:00,122.94,122.96,122.54,122.63,294634.0,104.0969,104.1139,103.7582,103.8344,294634.0
2017-02-16 09:30:00,122.63,123.32,122.42,123.02,91259.0,103.8344,104.4187,103.6566,104.1647,91259.0
2017-02-16 10:00:00,122.96,122.96,122.24,122.47,72515.0,104.1139,104.1139,103.5042,103.699,72515.0
2017-02-16 10:30:00,122.45,123.02,121.72,122.11,68578.0,103.682,104.1647,103.0639,103.3941,68578.0
2017-02-16 11:00:00,122.16,122.31,121.95,122.19,62619.0,103.4365,103.5635,103.2587,103.4619,62619.0
2017-02-16 11:30:00,122.19,122.26,121.97,122.08,77689.0,103.4619,103.5212,103.2756,103.3687,77689.0
2017-02-16 12:00:00,122.12,122.2,121.83,122.0,60383.0,103.4026,103.4704,103.1571,103.301,60383.0
2017-02-16 12:30:00,122.0,122.18,121.82,121.91,56139.0,103.301,103.4534,103.1486,103.2248,56139.0
2017-02-16 13:00:00,121.93,122.39,121.78,122.37,42929.0,103.2417,103.6312,103.1147,103.6143,42929.0
2017-02-16 13:30:00,122.36,122.51,122.23,122.48,22268.0,103.6058,103.7328,103.4958,103.7074,22268.0
2017-02-16 14:00:00,122.5,122.61,122.24,122.57,50082.0,103.7244,103.8175,103.5042,103.7836,50082.0
2017-02-16 14:30:00,122.62,122.78,122.51,122.68,52215.0,103.826,103.9615,103.7328,103.8768,52215.0
2017-02-16 15:00:00,122.72,122.91,122.67,122.8,54343.0,103.9107,104.0715,103.8683,103.9784,54343.0
2017-02-16 15:30:00,122.81,123.0,122.73,122.92,256293.0,103.9869,104.1477,103.9191,104.08,256293.0
2017-02-17 09:30:00,122.64,122.91,121.77,122.82,149294.0,103.8429,104.0715,103.1063,103.9953,149294.0
2017-02-17 10:00:00,122.82,123.18,122.27,122.46,71483.0,103.9953,104.3001,103.5296,103.6905,71483.0
2017-02-17 10:30:00,122.5,122.76,122.33,122.51,44371.0,103.7244,103.9445,103.5804,103.7328,44371.0
2017-02-17 11:00:00,122.44,122.56,121.93,122.06,44036.0,103.6736,103.7752,103.2417,103.3518,44036.0
2017-02-17 11:30:00,122.07,122.53,121.99,122.35,43518.0,103.3603,103.7498,103.2925,103.5974,43518.0
2017-02-17 12:00:00,122.4,122.52,122.32,122.39,32635.0,103.6397,103.7413,103.572,103.6312,32635.0
2017-02-17 12:30:00,122.39,122.47,122.26,122.37,28615.0,103.6312,103.699,103.5212,103.6143,28615.0
2017-02-17 13:00:00,122.37,122.47,122.24,122.46,17888.0,103.6143,103.699,103.5042,103.6905,17888.0
2017-02-17 13:30:00,122.47,122.57,122.33,122.42,28592.0,103.699,103.7836,103.5804,103.6566,28592.0
2017-02-17 14:00:00,122.42,122.47,122.29,122.42,37325.0,103.6566,103.699,103.5466,103.6566,37325.0
2017-02-17 14:30:00,122.41,122.5,122.33,122.37,39638.0,103.6482,103.7244,103.5804,103.6143,39638.0
2017-02-17 15:00:00,122.37,122.58,122.36,122.47,93704.0,103.6143,103.7921,103.6058,103.699,93704.0
2017-02-17 15:30:00,122.46,122.79,122.43,122.77,286518.0,103.6905,103.9699,103.6651,103.953,286518.0
2017-02-21 09:30:00,123.09,124.82,122.81,124.73,146474.0,104.2239,105.6888,103.9869,105.6126,146474.0
2017-02-21 10:00:00,124.73,125.0,124.07,124.21,111112.0,105.6126,105.8412,105.0537,105.1723,111112.0
2017-02-21 10:30:00,124.18,124.19,123.85,124.02,58393.0,105.1469,105.1553,104.8675,105.0114,58393.0
2017-02-21 11:00:00,124.0,124.04,123.38,123.42,70803.0,104.9945,105.0283,104.4695,104.5034,70803.0
2017-02-21 11:30:00,123.39,123.71,123.35,123.52,49921.0,104.478,104.7489,104.4441,104.588,49921.0
2017-02-21 12:00:00,123.6,123.78,123.5,123.67,22695.0,104.6558,104.8082,104.5711,104.715,22695.0
2017-02-21 12:30:00,123.68,123.71,123.5,123.5,31855.0,104.7235,104.7489,104.5711,104.5711,31855.0
2017-02-21 13:00:00,123.5,123.54,123.27,123.31,60082.0,104.5711,104.605,104.3764,104.4102,60082.0
2017-02-21 13:30:00,123.3,123.38,123.15,123.36,58368.0,104.4018,104.4695,104.2747,104.4526,58368.0
2017-02-21 14:00:00,123.37,123.69,123.34,123.68,73313.0,104.461,104.732,104.4356,104.7235,73313.0
2017-02-21 14:30:00,123.68,124.0,123.65,123.84,56508.0,104.7235,104.9945,104.6981,104.859,56508.0
2017-02-21 15:00:00,123.81,123.85,123.63,123.81,83928.0,104.8336,104.8675,104.6812,104.8336,83928.0
2017-02-21 15:30:00,123.8,123.83,123.48,123.53,234170.0,104.8251,104.8505,104.5542,104.5965,234170.0
2017-02-22 09:30:00,122.86,123.09,122.36,122.86,150521.0,104.0292,104.2239,103.6058,104.0292,150521.0
2017-02-22 10:00:00,122.89,122.92,122.01,122.05,82053.0,104.0546,104.08,103.3095,103.3433,82053.0
2017-02-22 10:30:00,122.12,122.73,122.07,122.63,142191.0,103.4026,103.9191,103.3603,103.8344,142191.0
2017-02-22 11:00:00,122.63,122.71,122.54,122.58,115773.0,103.8344,103.9022,103.7582,103.7921,115773.0
2017-02-22 11:30:00,122.57,122.57,122.22,122.45,55620.0,103.7836,103.7836,103.4873,103.682,55620.0
2017-02-22 12:00:00,122.43,122.45,122.22,122.24,69251.0,103.6651,103.682,103.4873,103.5042,69251.0
2017-02-22 12:30:00,122.22,122.59,122.18,122.54,53784.0,103.4873,103.8006,103.4534,103.7582,53784.0
2017-02-22 13:00:00,122.59,122.67,122.45,122.6,62185.0,103.8006,103.8683,103.682,103.809,62185.0
2017-02-22 13:30:00,122.59,122.6,122.25,122.42,89485.0,103.8006,103.809,103.5127,103.6566,89485.0
2017-02-22 14:00:00,122.42,122.46,121.9,122.35,70980.0,103.6566,103.6905,103.2163,103.5974,70980.0
2017-02-22 14:30:00,122.35,122.43,122.24,122.24,89613.0,103.5974,103.6651,103.5042,103.5042,89613.0
2017-02-22 15:00:00,122.25,122.54,122.17,122.45,110803.0,103.5127,103.7582,103.445,103.682,110803.0
2017-02-22 15:30:00,122.45,122.56,122.25,122.29,232276.0,103.682,103.7752,103.5127,103.5466,232276.0
2017-02-23 09:30:00,122.99,123.05,121.65,121.66,144734.0,104.1393,104.1901,103.0047,103.0131,144734.0
2017-02-23 10:00:00,121.73,121.77,120.62,120.93,157043.0,103.0724,103.1063,102.1325,102.395,157043.0
2017-02-23 10:30:00,121.0,121.02,120.03,120.36,125017.0,102.4543,102.4712,101.633,101.9124,125017.0
2017-02-23 11:00:00,120.42,120.53,119.77,119.89,109415.0,101.9632,102.0563,101.4128,101.5144,109415.0
2017-02-23 11:30:00,119.94,120.14,119.16,119.33,167023.0,101.5567,101.7261,100.8963,101.0402,167023.0
2017-02-23 12:00:00,119.3,119.88,119.29,119.81,143684.0,101.0148,101.5059,101.0064,101.4467,143684.0
2017-02-23 12:30:00,119.84,120.47,119.61,120.16,137851.0,101.4721,102.0055,101.2773,101.743,137851.0
2017-02-23 13:00:00,120.17,120.26,119.94,120.03,74751.0,101.7515,101.8277,101.5567,101.633,74751.0
2017-02-23 13:30:00,120.03,120.29,119.89,120.26,72535.0,101.633,101.8531,101.5144,101.8277,72535.0
2017-02-23 14:00:00,120.25,120.3,119.86,119.9,77945.0,101.8192,101.8616,101.489,101.5229,77945.0
2017-02-23 14:30:00,119.9,120.04,119.89,119.97,94885.0,101.5229,101.6414,101.5144,101.5821,94885.0
2017-02-23 15:00:00,119.98,120.14,119.85,119.96,113224.0,101.5906,101.7261,101.4805,101.5737,113224.0
2017-02-23 15:30:00,119.97,120.15,119.94,120.03,313895.0,101.5821,101.7346,101.5567,101.633,313895.0
2017-02-24 09:30:00,119.0,119.94,118.65,118.72,260295.0,100.7608,101.5567,100.4645,100.5237,260295.0
2017-02-24 10:00:00,118.79,119.08,118.65,118.96,175189.0,100.583,100.8286,100.4645,100.727,175189.0
2017-02-24 10:30:00,118.96,119.76,118.96,119.72,193351.0,100.727,101.4043,100.727,101.3705,193351.0
2017-02-24 11:00:00,119.71,119.94,119.57,119.77,80638.0,101.362,101.5567,101.2435,101.4128,80638.0
2017-02-24 11:30:00,119.76,119.85,119.2,119.24,99519.0,101.4043,101.4805,100.9302,100.964,99519.0
2017-02-24 12:00:00,119.24,119.62,119.11,119.56,106744.0,100.964,101.2858,100.854,101.235,106744.0
2017-02-24 12:30:00,119.58,119.8,119.26,119.42,75234.0,101.2519,101.4382,100.981,101.1164,75234.0
2017-02-24 13:00:00,119.46,119.55,119.34,119.52,58843.0,101.1503,101.2265,101.0487,101.2011,58843.0
2017-02-24 13:30:00,119.53,119.65,119.39,119.57,106368.0,101.2096,101.3112,101.091,101.2435,106368.0
2017-02-24 14:00:00,119.55,119.77,119.4,119.75,66768.0,101.2265,101.4128,101.0995,101.3959,66768.0
2017-02-24 14:30:00,119.72,119.83,119.6,119.78,102473.0,101.3705,101.4636,101.2689,101.4213,102473.0
2017-02-24 15:00:00,119.78,119.89,119.71,119.8,89423.0,101.4213,101.5144,101.362,101.4382,89423.0
2017-02-24 15:30:00,119.8,120.1,119.79,120.1,326530.0,101.4382,101.6922,101.4297,101.6922,326530.0
2017-02-27 09:30:00,120.2,120.45,118.93,119.32,233445.0,101.7769,101.9886,100.7015,101.0318,233445.0
2017-02-27 10:00:00,119.37,120.43,119.37,120.4,217938.0,101.0741,101.9716,101.0741,101.9462,217938.0
2017-02-27 10:30:00,120.39,120.86,120.25,120.55,156765.0,101.9378,102.3357,101.8192,102.0733,156765.0
2017-02-27 11:00:00,120.62,121.17,120.62,121.07,84656.0,102.1325,102.5982,102.1325,102.5135,84656.0
2017-02-27 11:30:00,121.03,121.07,120.72,120.83,83047.0,102.4797,102.5135,102.2172,102.3103,83047.0
2017-02-27 12:00:00,120.82,121.22,120.82,121.08,93744.0,102.3019,102.6406,102.3019,102.522,93744.0
2017-02-27 12:30:00,121.05,121.16,120.69,120.92,66019.0,102.4966,102.5898,102.1918,102.3865,66019.0
2017-02-27 13:00:00,120.92,121.05,120.89,120.96,42934.0,102.3865,102.4966,102.3611,102.4204,42934.0
2017-02-27 13:30:00,120.95,121.03,120.83,120.93,53221.0,102.4119,102.4797,102.3103,102.395,53221.0
2017-02-27 14:00:00,120.91,121.03,120.87,120.93,69084.0,102.3781,102.4797,102.3442,102.395,69084.0
2017-02-27 14:30:00,120.93,120.99,120.76,120.79,48342.0,102.395,102.4458,102.2511,102.2765,48342.0
2017-02-27 15:00:00,120.8,120.99,120.59,120.99,80417.0,102.2849,102.4458,102.1071,102.4458,80417.0
2017-02-27 15:30:00,120.96,121.19,120.94,121.14,204801.0,102.4204,102.6152,102.4035,102.5728,204801.0
2017-02-28 09:30:00,121.16,122.19,121.16,121.37,119371.0,102.5898,103.4619,102.5898,102.7676,119371.0
2017-02-28 10:00:00,121.44,121.84,121.34,121.51,82525.0,102.8268,103.1655,102.7422,102.8861,82525.0
2017-02-28 10:30:00,121.59,121.71,121.19,121.22,26883.0,102.9538,103.0555,102.6152,102.6406,26883.0
2017-02-28 11:00:00,121.23,121.24,120.81,120.92,41933.0,102.649,102.6575,102.2934,102.3865,41933.0
2017-02-28 11:30:00,120.94,121.17,120.91,121.12,45396.0,102.4035,102.5982,102.3781,102.5559,45396.0
2017-02-28 12:00:00,121.12,121.12,120.58,120.66,41442.0,102.5559,102.5559,102.0987,102.1664,41442.0
2017-02-28 12:30:00,120.7,120.88,120.64,120.88,27620.0,102.2003,102.3527,102.1495,102.3527,27620.0
2017-02-28 13:00:00,120.85,121.22,120.85,120.91,37088.0,102.3273,102.6406,102.3273,102.3781,37088.0
2017-02-28 13:30:00,120.95,121.28,120.95,121.1,27624.0,102.4119,102.6914,102.4119,102.539,27624.0
2017-02-28 14:00:00,121.1,121.15,120.83,121.04,33525.0,102.539,102.5813,102.3103,102.4881,33525.0
2017-02-28 14:30:00,121.03,121.16,120.93,121.07,60166.0,102.4797,102.5898,102.395,102.5135,60166.0
2017-02-28 15:00:00,121.08,121.18,120.85,121.01,73710.0,102.522,102.6067,102.3273,102.4627,73710.0
2017-02-28 15:30:00,121.01,121.22,120.86,121.03,211150.0,102.4627,102.6406,102.3357,102.4797,211150.0
2017-03-01 09:30:00,122.2,123.83,121.81,123.79,111199.0,103.4704,104.8505,103.1401,104.8167,111199.0
2017-03-01 10:00:00,123.8,124.1,123.38,123.46,58756.0,104.8251,105.0791,104.4695,104.5372,58756.0
2017-03-01 10:30:00,123.48,123.81,122.99,123.28,60680.0,104.5542,104.8336,104.1393,104.3848,60680.0
2017-03-01 11:00:00,123.26,123.53,123.14,123.5,48213.0,104.3679,104.5965,104.2663,104.5711,48213.0
2017-03-01 11:30:00,123.48,123.6,123.24,123.37,51550.0,104.5542,104.6558,104.351,104.461,51550.0
2017-03-01 12:00:00,123.4,123.71,123.32,123.53,56714.0,104.4864,104.7489,104.4187,104.5965,56714.0
2017-03-01 12:30:00,123.49,123.68,123.32,123.65,73720.0,104.5626,104.7235,104.4187,104.6981,73720.0
2017-03-01 13:00:00,123.65,123.86,123.58,123.73,58166.0,104.6981,104.8759,104.6388,104.7659,58166.0
2017-03-01 13:30:00,123.73,123.96,123.71,123.71,39302.0,104.7659,104.9606,104.7489,104.7489,39302.0
2017-03-01 14:00:00,123.72,124.47,123.69,124.37,81471.0,104.7574,105.3924,104.732,105.3078,81471.0
2017-03-01 14:30:00,124.41,124.5,124.19,124.36,107674.0,105.3416,105.4178,105.1553,105.2993,107674.0
2017-03-01 15:00:00,124.35,124.39,123.96,123.99,104228.0,105.2908,105.3247,104.9606,104.986,104228.0
2017-03-01 15:30:00,123.98,124.02,123.26,123.37,229108.0,104.9775,105.0114,104.3679,104.461,229108.0
2017-03-02 09:30:00,123.23,123.23,122.5,123.17,39292.0,104.3425,104.3425,103.7244,104.2917,39292.0
2017-03-02 10:00:00,123.17,123.28,122.62,123.07,33921.0,104.2917,104.3848,103.826,104.207,33921.0
2017-03-02 10:30:00,123.01,123.02,122.72,122.87,26795.0,104.1562,104.1647,103.9107,104.0377,26795.0
2017-03-02 11:00:00,122.89,122.96,122.32,122.42,27131.0,104.0546,104.1139,103.572,103.6566,27131.0
2017-03-02 11:30:00,122.39,122.59,122.1,122.38,30818.0,103.6312,103.8006,103.3857,103.6228,30818.0
2017-03-02 12:00:00,122.31,122.38,122.1,122.2,32377.0,103.5635,103.6228,103.3857,103.4704,32377.0
2017-03-02 12:30:00,122.2,122.44,122.18,122.44,26467.0,103.4704,103.6736,103.4534,103.6736,26467.0
2017-03-02 13:00:00,122.46,122.6,122.31,122.6,19945.0,103.6905,103.809,103.5635,103.809,19945.0
2017-03-02 13:30:00,122.58,122.72,122.27,122.52,23099.0,103.7921,103.9107,103.5296,103.7413,23099.0
2017-03-02 14:00:00,122.5,122.84,122.44,122.7,75547.0,103.7244,104.0123,103.6736,103.8937,75547.0
2017-03-02 14:30:00,122.71,123.03,122.66,122.71,70965.0,103.9022,104.1731,103.8598,103.9022,70965.0
2017-03-02 15:00:00,122.69,122.7,122.14,122.19,93579.0,103.8853,103.8937,103.4196,103.4619,93579.0
2017-03-02 15:30:00,122.21,122.27,121.7,121.77,269562.0,103.4788,103.5296,103.047,103.1063,269562.0
2017-03-03 09:30:00,121.93,122.16,121.16,121.16,51400.0,103.2417,103.4365,102.5898,102.5898,51400.0
2017-03-03 10:00:00,121.15,121.49,120.83,120.99,65654.0,102.5813,102.8692,102.3103,102.4458,65654.0
2017-03-03 10:30:00,121.01,121.56,120.97,121.26,486254.0,102.4627,102.9284,102.4289,102.6744,486254.0
2017-03-03 11:00:00,121.24,121.76,121.19,121.62,70137.0,102.6575,103.0978,102.6152,102.9793,70137.0
2017-03-03 11:30:00,121.61,121.67,121.21,121.42,107157.0,102.9708,103.0216,102.6321,102.8099,107157.0
2017-03-03 12:00:00,121.4,121.57,121.18,121.46,50416.0,102.793,102.9369,102.6067,102.8438,50416.0
2017-03-03 12:30:00,121.43,121.55,121.1,121.25,65401.0,102.8184,102.92,102.539,102.666,65401.0
2017-03-03 13:00:00,121.23,121.33,121.03,121.23,69586.0,102.649,102.7337,102.4797,102.649,69586.0
2017-03-03 13:30:00,121.27,121.46,121.09,121.44,62538.0,102.6829,102.8438,102.5305,102.8268,62538.0
2017-03-03 14:00:00,121.43,121.98,121.41,121.94,52161.0,102.8184,103.2841,102.8014,103.2502,52161.0
2017-03-03 14:30:00,121.92,122.08,121.87,121.96,54121.0,103.2333,103.3687,103.1909,103.2671,54121.0
2017-03-03 15:00:00,121.96,122.16,121.73,122.12,80337.0,103.2671,103.4365,103.0724,103.4026,80337.0
2017-03-03 15:30:00,122.14,122.51,122.02,122.38,263288.0,103.4196,103.7328,103.3179,103.6228,263288.0
2017-03-06 09:30:00,121.34,122.27,121.22,122.23,87820.0,102.7422,103.5296,102.6406,103.4958,87820.0
2017-03-06 10:00:00,122.15,122.86,121.94,122.37,71574.0,103.428,104.0292,103.2502,103.6143,71574.0
2017-03-06 10:30:00,122.34,122.35,121.85,122.09,96655.0,103.5889,103.5974,103.174,103.3772,96655.0
2017-03-06 11:00:00,122.12,122.53,121.97,122.14,62229.0,103.4026,103.7498,103.2756,103.4196,62229.0
2017-03-06 11:30:00,122.21,122.22,121.84,121.98,81128.0,103.4788,103.4873,103.1655,103.2841,81128.0
2017-03-06 12:00:00,122.0,122.21,121.93,122.11,45064.0,103.301,103.4788,103.2417,103.3941,45064.0
2017-03-06 12:30:00,122.13,122.13,121.62,122.0,49160.0,103.4111,103.4111,102.9793,103.301,49160.0
2017-03-06 13:00:00,122.02,122.28,121.99,122.08,68525.0,103.3179,103.5381,103.2925,103.3687,68525.0
2017-03-06 13:30:00,122.09,122.33,122.02,122.17,58447.0,103.3772,103.5804,103.3179,103.445,58447.0
2017-03-06 14:00:00,122.15,122.4,122.11,122.12,84228.0,103.428,103.6397,103.3941,103.4026,84228.0
2017-03-06 14:30:00,122.07,122.41,122.05,122.34,75402.0,103.3603,103.6482,103.3433,103.5889,75402.0
2017-03-06 15:00:00,122.36,123.02,122.35,122.68,158930.0,103.6058,104.1647,103.5974,103.8768,158930.0
2017-03-06 15:30:00,122.67,123.11,122.63,122.93,241094.0,103.8683,104.2409,103.8344,104.0885,241094.0
2017-03-07 09:30:00,122.94,122.94,121.94,122.23,196930.0,104.0969,104.0969,103.2502,103.4958,196930.0
2017-03-07 10:00:00,122.2,123.05,122.15,122.7,187395.0,103.4704,104.1901,103.428,103.8937,187395.0
2017-03-07 10:30:00,122.7,123.17,122.7,122.98,94408.0,103.8937,104.2917,103.8937,104.1308,94408.0
2017-03-07 11:00:00,122.97,123.06,122.6,122.63,82993.0,104.1223,104.1985,103.809,103.8344,82993.0
2017-03-07 11:30:00,122.55,122.78,122.48,122.65,59756.0,103.7667,103.9615,103.7074,103.8514,59756.0
2017-03-07 12:00:00,122.63,122.63,122.37,122.45,41448.0,103.8344,103.8344,103.6143,103.682,41448.0
2017-03-07 12:30:00,122.43,122.78,122.36,122.73,34410.0,103.6651,103.9615,103.6058,103.9191,34410.0
2017-03-07 13:00:00,122.77,122.77,122.51,122.56,41660.0,103.953,103.953,103.7328,103.7752,41660.0
2017-03-07 13:30:00,122.57,122.65,122.37,122.4,49685.0,103.7836,103.8514,103.6143,103.6397,49685.0
2017-03-07 14:00:00,122.4,122.53,122.05,122.05,101230.0,103.6397,103.7498,103.3433,103.3433,101230.0
2017-03-07 14:30:00,122.09,122.14,121.77,121.93,109559.0,103.3772,103.4196,103.1063,103.2417,109559.0
2017-03-07 15:00:00,121.95,122.29,121.85,122.07,152586.0,103.2587,103.5466,103.174,103.3603,152586.0
2017-03-07 15:30:00,122.06,122.09,121.63,121.87,305978.0,103.3518,103.3772,102.9877,103.1909,305978.0
2017-03-08 09:30:00,122.0,122.14,121.28,121.73,90699.0,103.301,103.4196,102.6914,103.0724,90699.0
2017-03-08 10:00:00,121.73,122.12,121.38,121.96,99088.0,103.0724,103.4026,102.776,103.2671,99088.0
2017-03-08 10:30:00,121.98,121.99,121.14,121.52,117772.0,103.2841,103.2925,102.5728,102.8946,117772.0
2017-03-08 11:00:00,121.5,121.87,121.21,121.39,121239.0,102.8776,103.1909,102.6321,102.7845,121239.0
2017-03-08 11:30:00,121.39,121.43,120.98,121.21,80557.0,102.7845,102.8184,102.4373,102.6321,80557.0
2017-03-08 12:00:00,121.17,121.57,121.05,121.53,58832.0,102.5982,102.9369,102.4966,102.903,58832.0
2017-03-08 12:30:00,121.48,121.65,121.42,121.45,55292.0,102.8607,103.0047,102.8099,102.8353,55292.0
2017-03-08 13:00:00,121.43,121.5,121.24,121.26,60118.0,102.8184,102.8776,102.6575,102.6744,60118.0
2017-03-08 13:30:00,121.28,121.51,121.25,121.48,57230.0,102.6914,102.8861,102.666,102.8607,57230.0
2017-03-08 14:00:00,121.45,121.49,120.8,120.91,65120.0,102.8353,102.8692,102.2849,102.3781,65120.0
2017-03-08 14:30:00,120.91,120.91,120.3,120.35,127514.0,102.3781,102.3781,101.8616,101.9039,127514.0
2017-03-08 15:00:00,120.32,120.59,120.04,120.04,124766.0,101.8785,102.1071,101.6414,101.6414,124766.0
2017-03-08 15:30:00,120.05,120.08,119.64,119.87,367023.0,101.6499,101.6753,101.3027,101.4975,367023.0
2017-03-09 09:30:00,119.88,120.56,119.66,120.41,74014.0,101.5059,102.0817,101.3197,101.9547,74014.0
2017-03-09 10:00:00,120.42,120.61,119.76,119.77,133117.0,101.9632,102.1241,101.4043,101.4128,133117.0
2017-03-09 10:30:00,119.84,119.84,119.09,119.31,133408.0,101.4721,101.4721,100.837,101.0233,133408.0
2017-03-09 11:00:00,119.35,119.55,118.93,119.27,109013.0,101.0572,101.2265,100.7015,100.9894,109013.0
2017-03-09 11:30:00,119.31,119.49,119.1,119.16,58704.0,101.0233,101.1757,100.8455,100.8963,58704.0
2017-03-09 12:00:00,119.17,119.58,119.17,119.54,49392.0,100.9048,101.2519,100.9048,101.2181,49392.0
2017-03-09 12:30:00,119.53,119.61,119.37,119.55,62933.0,101.2096,101.2773,101.0741,101.2265,62933.0
2017-03-09 13:00:00,119.57,119.81,119.49,119.57,51751.0,101.2435,101.4467,101.1757,101.2435,51751.0
2017-03-09 13:30:00,119.54,119.54,119.16,119.36,36055.0,101.2181,101.2181,100.8963,101.0656,36055.0
2017-03-09 14:00:00,119.36,119.43,118.89,119.11,63618.0,101.0656,101.1249,100.6677,100.854,63618.0
2017-03-09 14:30:00,119.08,119.12,118.9,119.1,74637.0,100.8286,100.8624,100.6761,100.8455,74637.0
2017-03-09 15:00:00,119.14,119.41,119.1,119.16,143092.0,100.8794,101.108,100.8455,100.8963,143092.0
2017-03-09 15:30:00,119.16,119.42,119.16,119.39,242590.0,100.8963,101.1164,100.8963,101.091,242590.0
2017-03-10 09:30:00,119.86,120.79,119.23,120.21,110245.0,101.489,102.2765,100.9556,101.7854,110245.0
2017-03-10 10:00:00,120.29,120.47,119.78,119.78,78694.0,101.8531,102.0055,101.4213,101.4213,78694.0
2017-03-10 10:30:00,119.72,119.86,119.33,119.48,89478.0,101.3705,101.489,101.0402,101.1672,89478.0
2017-03-10 11:00:00,119.5,119.62,119.15,119.58,58195.0,101.1842,101.2858,100.8878,101.2519,58195.0
2017-03-10 11:30:00,119.66,119.71,119.25,119.31,69916.0,101.3197,101.362,100.9725,101.0233,69916.0
2017-03-10 12:00:00,119.38,119.56,119.29,119.47,62211.0,101.0826,101.235,101.0064,101.1588,62211.0
2017-03-10 12:30:00,119.46,119.48,119.19,119.41,40465.0,101.1503,101.1672,100.9217,101.108,40465.0
2017-03-10 13:00:00,119.43,119.48,118.97,119.2,59518.0,101.1249,101.1672,100.7354,100.9302,59518.0
2017-03-10 13:30:00,119.26,119.54,119.16,119.44,41906.0,100.981,101.2181,100.8963,101.1334,41906.0
2017-03-10 14:00:00,119.43,119.75,119.33,119.67,91194.0,101.1249,101.3959,101.0402,101.3281,91194.0
2017-03-10 14:30:00,119.68,119.76,119.56,119.67,40343.0,101.3366,101.4043,101.235,101.3281,40343.0
2017-03-10 15:00:00,119.68,119.79,119.59,119.76,70789.0,101.3366,101.4297,101.2604,101.4043,70789.0
2017-03-10 15:30:00,119.74,119.76,119.45,119.69,189509.0,101.3874,101.4043,101.1418,101.3451,189509.0
2017-03-13 09:30:00,119.74,120.26,119.17,119.17,99154.0,101.3874,101.8277,100.9048,100.9048,99154.0
2017-03-13 10:00:00,119.16,119.52,118.92,118.98,138710.0,100.8963,101.2011,100.6931,100.7439,138710.0
2017-03-13 10:30:00,119.05,119.41,119.02,119.21,68836.0,100.8032,101.108,100.7778,100.9386,68836.0
2017-03-13 11:00:00,119.17,119.26,119.0,119.1,54596.0,100.9048,100.981,100.7608,100.8455,54596.0
2017-03-13 11:30:00,119.15,119.5,119.14,119.41,81502.0,100.8878,101.1842,100.8794,101.108,81502.0
2017-03-13 12:00:00,119.39,119.54,119.07,119.31,118658.0,101.091,101.2181,100.8201,101.0233,118658.0
2017-03-13 12:30:00,119.28,119.46,119.18,119.4,86987.0,100.9979,101.1503,100.9132,101.0995,86987.0
2017-03-13 13:00:00,119.44,119.57,119.31,119.56,58677.0,101.1334,101.2435,101.0233,101.235,58677.0
2017-03-13 13:30:00,119.56,119.65,119.35,119.42,75873.0,101.235,101.3112,101.0572,101.1164,75873.0
2017-03-13 14:00:00,119.39,119.65,119.23,119.65,58038.0,101.091,101.3112,100.9556,101.3112,58038.0
2017-03-13 14:30:00,119.64,119.85,119.48,119.6,95556.0,101.3027,101.4805,101.1672,101.2689,95556.0
2017-03-13 15:00:00,119.59,119.66,119.45,119.52,64161.0,101.2604,101.3197,101.1418,101.2011,64161.0
2017-03-13 15:30:00,119.52,119.59,119.41,119.55,150716.0,101.2011,101.2604,101.108,101.2265,150716.0
2017-03-14 09:30:00,119.58,119.58,118.22,118.62,94146.0,101.2519,101.2519,100.1004,100.4391,94146.0
2017-03-14 10:00:00,118.62,119.01,118.12,118.49,68548.0,100.4391,100.7693,100.0157,100.329,68548.0
2017-03-14 10:30:00,118.51,118.81,117.79,118.81,96351.0,100.3459,100.5999,99.7363,100.5999,96351.0
2017-03-14 11:00:00,118.74,119.27,118.47,119.25,63937.0,100.5407,100.9894,100.3121,100.9725,63937.0
2017-03-14 11:30:00,119.25,119.28,118.62,118.9,100605.0,100.9725,100.9979,100.4391,100.6761,100605.0
2017-03-14 12:00:00,118.9,119.0,118.42,118.62,92188.0,100.6761,100.7608,100.2697,100.4391,92188.0
2017-03-14 12:30:00,118.68,118.7,117.95,118.0,81352.0,100.4899,100.5068,99.8718,99.9141,81352.0
2017-03-14 13:00:00,118.02,118.42,118.02,118.14,84442.0,99.931,100.2697,99.931,100.0326,84442.0
2017-03-14 13:30:00,118.21,118.45,118.09,118.11,71303.0,100.0919,100.2951,99.9903,100.0072,71303.0
2017-03-14 14:00:00,118.11,118.4,117.98,118.02,154293.0,100.0072,100.2528,99.8972,99.931,154293.0
2017-03-14 14:30:00,118.06,118.26,117.97,118.03,79360.0,99.9649,100.1342,99.8887,99.9395,79360.0
2017-03-14 15:00:00,118.03,118.59,118.03,118.41,97200.0,99.9395,100.4137,99.9395,100.2612,97200.0
2017-03-14 15:30:00,118.41,118.57,118.24,118.36,250612.0,100.2612,100.3967,100.1173,100.2189,250612.0
2017-03-15 09:30:00,117.37,117.69,115.92,116.5,380038.0,99.3807,99.6516,98.1529,98.644,380038.0
2017-03-15 10:00:00,116.48,116.59,116.17,116.56,221934.0,98.6271,98.7202,98.3646,98.6948,221934.0
2017-03-15 10:30:00,116.55,117.06,116.2,116.94,175434.0,98.6863,99.1182,98.39,99.0166,175434.0
2017-03-15 11:00:00,116.95,117.14,116.84,117.03,100370.0,99.025,99.1859,98.9319,99.0928,100370.0
2017-03-15 11:30:00,117.04,117.42,116.87,116.99,99692.0,99.1012,99.423,98.9573,99.0589,99692.0
2017-03-15 12:00:00,116.99,117.16,116.97,117.02,70019.0,99.0589,99.2028,99.042,99.0843,70019.0
2017-03-15 12:30:00,117.04,117.11,116.83,116.86,128650.0,99.1012,99.1605,98.9234,98.9488,128650.0
2017-03-15 13:00:00,116.86,116.96,116.47,116.56,95626.0,98.9488,99.0335,98.6186,98.6948,95626.0
2017-03-15 13:30:00,116.57,116.79,116.5,116.55,109181.0,98.7033,98.8895,98.644,98.6863,109181.0
2017-03-15 14:00:00,116.58,117.68,116.58,117.22,223721.0,98.7117,99.6431,98.7117,99.2536,223721.0
2017-03-15 14:30:00,117.21,117.93,116.96,117.64,263725.0,99.2452,99.8548,99.0335,99.6093,263725.0
2017-03-15 15:00:00,117.69,117.78,117.35,117.57,258094.0,99.6516,99.7278,99.3637,99.55,258094.0
2017-03-15 15:30:00,117.55,117.83,117.48,117.51,387014.0,99.5331,99.7701,99.4738,99.4992,387014.0
2017-03-16 09:30:00,117.4,117.51,115.65,116.91,360736.0,99.4061,99.4992,97.9243,98.9912,360736.0
2017-03-16 10:00:00,116.89,117.59,116.8,117.31,166887.0,98.9742,99.5669,98.898,99.3298,166887.0
2017-03-16 10:30:00,117.34,117.67,117.24,117.28,165674.0,99.3552,99.6347,99.2706,99.3044,165674.0
2017-03-16 11:00:00,117.27,117.32,116.51,116.72,128158.0,99.296,99.3383,98.6525,98.8303,128158.0
2017-03-16 11:30:00,116.68,116.78,116.4,116.58,281346.0,98.7964,98.8811,98.5593,98.7117,281346.0
2017-03-16 12:00:00,116.58,116.64,116.38,116.61,216482.0,98.7117,98.7625,98.5424,98.7371,216482.0
2017-03-16 12:30:00,116.6,116.71,116.26,116.58,191978.0,98.7287,98.8218,98.4408,98.7117,191978.0
2017-03-16 13:00:00,116.59,116.61,116.07,116.07,116375.0,98.7202,98.7371,98.2799,98.2799,116375.0
2017-03-16 13:30:00,116.09,116.63,116.07,116.39,139800.0,98.2968,98.7541,98.2799,98.5509,139800.0
2017-03-16 14:00:00,116.39,116.53,116.08,116.27,183440.0,98.5509,98.6694,98.2884,98.4492,183440.0
2017-03-16 14:30:00,116.28,116.3,115.62,115.71,213156.0,98.4577,98.4746,97.8989,97.9751,213156.0
2017-03-16 15:00:00,115.71,115.89,115.58,115.6,274731.0,97.9751,98.1275,97.865,97.8819,274731.0
2017-03-16 15:30:00,115.59,115.6,115.13,115.37,633970.0,97.8735,97.8819,97.484,97.6872,633970.0
2017-03-17 09:30:00,115.42,115.5,114.21,115.27,558439.0,97.7295,97.7973,96.705,97.6025,558439.0
2017-03-17 10:00:00,115.26,115.74,115.0,115.15,137665.0,97.5941,98.0005,97.3739,97.5009,137665.0
2017-03-17 10:30:00,115.15,115.58,115.13,115.4,104385.0,97.5009,97.865,97.484,97.7126,104385.0
2017-03-17 11:00:00,115.41,115.47,114.89,114.99,107770.0,97.7211,97.7719,97.2808,97.3654,107770.0
2017-03-17 11:30:00,114.99,115.01,114.78,114.88,56845.0,97.3654,97.3824,97.1876,97.2723,56845.0
2017-03-17 12:00:00,114.91,115.01,114.85,115.0,92034.0,97.2977,97.3824,97.2469,97.3739,92034.0
2017-03-17 12:30:00,114.98,115.1,114.85,114.95,63610.0,97.357,97.4586,97.2469,97.3316,63610.0
2017-03-17 13:00:00,114.95,115.0,114.77,114.8,166527.0,97.3316,97.3739,97.1792,97.2046,166527.0
2017-03-17 13:30:00,114.82,114.88,114.62,114.81,81725.0,97.2215,97.2723,97.0521,97.213,81725.0
2017-03-17 14:00:00,114.8,114.88,114.69,114.78,93289.0,97.2046,97.2723,97.1114,97.1876,93289.0
2017-03-17 14:30:00,114.78,114.8,114.53,114.57,86397.0,97.1876,97.2046,96.9759,97.0098,86397.0
2017-03-17 15:00:00,114.58,114.71,114.34,114.37,137913.0,97.0183,97.1283,96.8151,96.8405,137913.0
2017-03-17 15:30:00,114.37,114.86,114.34,114.68,532324.0,96.8405,97.2554,96.8151,97.1029,532324.0
2017-03-20 09:30:00,114.89,115.12,114.24,114.71,100911.0,97.2808,97.4755,96.7304,97.1283,100911.0
2017-03-20 10:00:00,114.77,115.1,114.67,114.85,90366.0,97.1792,97.4586,97.0945,97.2469,90366.0
2017-03-20 10:30:00,114.89,115.13,114.74,115.02,420536.0,97.2808,97.484,97.1538,97.3908,420536.0
2017-03-20 11:00:00,115.04,115.27,114.92,115.19,125861.0,97.4078,97.6025,97.3062,97.5348,125861.0
2017-03-20 11:30:00,115.16,115.2,114.96,115.06,106205.0,97.5094,97.5432,97.34,97.4247,106205.0
2017-03-20 12:00:00,115.08,115.2,114.96,115.16,48254.0,97.4416,97.5432,97.34,97.5094,48254.0
2017-03-20 12:30:00,115.15,115.52,115.1,115.33,66952.0,97.5009,97.8142,97.4586,97.6533,66952.0
2017-03-20 13:00:00,115.33,115.37,115.14,115.31,76221.0,97.6533,97.6872,97.4924,97.6364,76221.0
2017-03-20 13:30:00,115.31,115.43,115.1,115.35,72272.0,97.6364,97.738,97.4586,97.6703,72272.0
2017-03-20 14:00:00,115.37,115.38,115.2,115.37,93877.0,97.6872,97.6957,97.5432,97.6872,93877.0
2017-03-20 14:30:00,115.39,115.43,115.0,115.11,100667.0,97.7041,97.738,97.3739,97.467,100667.0
2017-03-20 15:00:00,115.1,115.15,114.76,114.97,144829.0,97.4586,97.5009,97.1707,97.3485,144829.0
2017-03-20 15:30:00,114.98,115.21,114.75,114.84,298607.0,97.357,97.5517,97.1622,97.2384,298607.0
2017-03-21 09:30:00,115.11,115.63,113.79,113.91,263547.0,97.467,97.9073,96.3494,96.451,263547.0
2017-03-21 10:00:00,113.94,114.25,113.24,113.24,204649.0,96.4764,96.7389,95.8837,95.8837,204649.0
2017-03-21 10:30:00,113.31,113.61,112.5,112.57,184798.0,95.9429,96.1969,95.2571,95.3163,184798.0
2017-03-21 11:00:00,112.55,112.58,111.62,112.04,252362.0,95.2994,95.3248,94.512,94.8676,252362.0
2017-03-21 11:30:00,112.05,112.08,111.53,111.95,166070.0,94.876,94.9015,94.4357,94.7914,166070.0
2017-03-21 12:00:00,111.93,112.22,111.72,111.86,195150.0,94.7744,95.02,94.5966,94.7152,195150.0
2017-03-21 12:30:00,111.92,112.11,111.38,111.47,186994.0,94.766,94.9269,94.3087,94.3849,186994.0
2017-03-21 13:00:00,111.45,111.55,111.18,111.43,116554.0,94.368,94.4527,94.1394,94.3511,116554.0
2017-03-21 13:30:00,111.43,111.54,110.82,110.82,108215.0,94.3511,94.4442,93.8346,93.8346,108215.0
2017-03-21 14:00:00,110.82,111.25,110.69,110.91,150172.0,93.8346,94.1987,93.7245,93.9108,150172.0
2017-03-21 14:30:00,110.91,111.32,110.9,111.2,128398.0,93.9108,94.2579,93.9023,94.1563,128398.0
2017-03-21 15:00:00,111.22,111.49,111.13,111.46,112813.0,94.1733,94.4019,94.0971,94.3765,112813.0
2017-03-21 15:30:00,111.43,111.56,111.28,111.51,588699.0,94.3511,94.4612,94.2241,94.4188,588699.0
2017-03-22 09:30:00,111.74,112.17,111.19,111.39,158409.0,94.6136,94.9777,94.1479,94.3172,158409.0
2017-03-22 10:00:00,111.4,111.79,111.1,111.35,234024.0,94.3257,94.6559,94.0717,94.2833,234024.0
2017-03-22 10:30:00,111.33,111.93,111.18,111.9,114034.0,94.2664,94.7744,94.1394,94.749,114034.0
2017-03-22 11:00:00,111.88,112.65,111.7,112.39,73513.0,94.7321,95.3841,94.5797,95.1639,73513.0
2017-03-22 11:30:00,112.38,112.43,112.06,112.22,72788.0,95.1555,95.1978,94.8845,95.02,72788.0
2017-03-22 12:00:00,112.28,112.28,111.78,111.99,110203.0,95.0708,95.0708,94.6474,94.8252,110203.0
2017-03-22 12:30:00,111.99,112.03,111.81,111.95,49822.0,94.8252,94.8591,94.6728,94.7914,49822.0
2017-03-22 13:00:00,111.93,112.11,111.71,111.97,70477.0,94.7744,94.9269,94.5882,94.8083,70477.0
2017-03-22 13:30:00,111.94,112.18,111.8,111.81,74655.0,94.7829,94.9861,94.6644,94.6728,74655.0
2017-03-22 14:00:00,111.82,112.01,111.63,111.71,68046.0,94.6813,94.8422,94.5204,94.5882,68046.0
2017-03-22 14:30:00,111.71,112.08,111.66,112.06,101809.0,94.5882,94.9015,94.5458,94.8845,101809.0
2017-03-22 15:00:00,112.04,112.09,111.81,111.81,179583.0,94.8676,94.9099,94.6728,94.6728,179583.0
2017-03-22 15:30:00,111.81,111.96,111.72,111.77,374479.0,94.6728,94.7998,94.5966,94.639,374479.0
2017-03-23 09:30:00,110.5,111.39,110.31,110.73,221067.0,93.5636,94.3172,93.4027,93.7584,221067.0
2017-03-23 10:00:00,110.77,111.52,110.77,111.37,167676.0,93.7922,94.4273,93.7922,94.3003,167676.0
2017-03-23 10:30:00,111.42,111.81,111.25,111.52,150621.0,94.3426,94.6728,94.1987,94.4273,150621.0
2017-03-23 11:00:00,111.5,111.94,111.42,111.71,111110.0,94.4103,94.7829,94.3426,94.5882,111110.0
2017-03-23 11:30:00,111.72,111.84,111.08,111.11,95157.0,94.5966,94.6982,94.0547,94.0801,95157.0
2017-03-23 12:00:00,111.11,111.58,111.11,111.37,68895.0,94.0801,94.4781,94.0801,94.3003,68895.0
2017-03-23 12:30:00,111.38,111.42,111.23,111.38,59294.0,94.3087,94.3426,94.1817,94.3087,59294.0
2017-03-23 13:00:00,111.37,111.39,110.69,110.69,79100.0,94.3003,94.3172,93.7245,93.7245,79100.0
2017-03-23 13:30:00,110.69,111.19,110.64,111.06,70778.0,93.7245,94.1479,93.6822,94.0378,70778.0
2017-03-23 14:00:00,111.05,111.39,111.03,111.25,71108.0,94.0293,94.3172,94.0124,94.1987,71108.0
2017-03-23 14:30:00,111.25,111.33,111.02,111.16,96614.0,94.1987,94.2664,94.0039,94.1225,96614.0
2017-03-23 15:00:00,111.17,111.18,110.71,110.73,100641.0,94.1309,94.1394,93.7414,93.7584,100641.0
2017-03-23 15:30:00,110.77,110.81,110.4,110.55,387341.0,93.7922,93.8261,93.4789,93.606,387341.0
2017-03-24 09:30:00,110.8,111.51,110.55,111.15,62017.0,93.8176,94.4188,93.606,94.114,62017.0
2017-03-24 10:00:00,111.24,111.49,110.78,111.03,50653.0,94.1902,94.4019,93.8007,94.0124,50653.0
2017-03-24 10:30:00,111.03,111.14,110.6,110.72,64657.0,94.0124,94.1055,93.6483,93.7499,64657.0
2017-03-24 11:00:00,110.72,110.93,110.35,110.46,31862.0,93.7499,93.9277,93.4366,93.5297,31862.0
2017-03-24 11:30:00,110.48,110.89,110.46,110.88,35662.0,93.5467,93.8938,93.5297,93.8854,35662.0
2017-03-24 12:00:00,110.83,110.84,110.14,110.57,55533.0,93.843,93.8515,93.2588,93.6229,55533.0
2017-03-24 12:30:00,110.6,110.89,110.54,110.59,45830.0,93.6483,93.8938,93.5975,93.6398,45830.0
2017-03-24 13:00:00,110.59,110.87,110.36,110.87,50932.0,93.6398,93.8769,93.4451,93.8769,50932.0
2017-03-24 13:30:00,110.84,110.97,110.64,110.72,69693.0,93.8515,93.9616,93.6822,93.7499,69693.0
2017-03-24 14:00:00,110.78,110.91,110.64,110.65,53860.0,93.8007,93.9108,93.6822,93.6906,53860.0
2017-03-24 14:30:00,110.65,110.72,110.35,110.53,73921.0,93.6906,93.7499,93.4366,93.589,73921.0
2017-03-24 15:00:00,110.55,110.59,110.22,110.49,71485.0,93.606,93.6398,93.3265,93.5552,71485.0
2017-03-24 15:30:00,110.49,110.99,110.2,110.69,204865.0,93.5552,93.9785,93.3096,93.7245,204865.0
2017-03-27 09:30:00,109.51,110.08,109.27,109.96,163676.0,92.7254,93.208,92.5221,93.1064,163676.0
2017-03-27 10:00:00,109.98,110.38,109.86,110.3,80732.0,93.1233,93.462,93.0217,93.3943,80732.0
2017-03-27 10:30:00,110.26,110.84,110.26,110.82,117737.0,93.3604,93.8515,93.3604,93.8346,117737.0
2017-03-27 11:00:00,110.84,110.84,110.36,110.78,82139.0,93.8515,93.8515,93.4451,93.8007,82139.0
2017-03-27 11:30:00,110.76,111.16,110.68,111.1,57469.0,93.7838,94.1225,93.716,94.0717,57469.0
2017-03-27 12:00:00,111.05,111.27,110.99,111.04,56881.0,94.0293,94.2156,93.9785,94.0209,56881.0
2017-03-27 12:30:00,111.07,111.34,110.92,111.31,42016.0,94.0463,94.2749,93.9192,94.2495,42016.0
2017-03-27 13:00:00,111.31,111.56,111.31,111.47,161697.0,94.2495,94.4612,94.2495,94.3849,161697.0
2017-03-27 13:30:00,111.45,111.56,111.18,111.28,72691.0,94.368,94.4612,94.1394,94.2241,72691.0
2017-03-27 14:00:00,111.31,111.7,111.14,111.26,111839.0,94.2495,94.5797,94.1055,94.2071,111839.0
2017-03-27 14:30:00,111.25,111.44,111.2,111.33,69264.0,94.1987,94.3595,94.1563,94.2664,69264.0
2017-03-27 15:00:00,111.29,111.35,111.13,111.21,96149.0,94.2325,94.2833,94.0971,94.1648,96149.0
2017-03-27 15:30:00,111.21,111.46,111.06,111.13,276375.0,94.1648,94.3765,94.0378,94.0971,276375.0
2017-03-28 09:30:00,111.0,112.17,110.78,112.0,262294.0,93.987,94.9777,93.8007,94.8337,262294.0
2017-03-28 10:00:00,111.94,112.23,111.81,112.02,158749.0,94.7829,95.0285,94.6728,94.8506,158749.0
2017-03-28 10:30:00,112.04,113.06,111.89,113.06,129640.0,94.8676,95.7312,94.7406,95.7312,129640.0
2017-03-28 11:00:00,113.06,114.38,113.0,113.79,323150.0,95.7312,96.8489,95.6804,96.3494,323150.0
2017-03-28 11:30:00,113.81,113.93,113.25,113.25,155882.0,96.3663,96.4679,95.8921,95.8921,155882.0
2017-03-28 12:00:00,113.22,113.43,112.93,112.93,42567.0,95.8667,96.0445,95.6212,95.6212,42567.0
2017-03-28 12:30:00,112.96,113.16,112.95,113.15,51604.0,95.6466,95.8159,95.6381,95.8075,51604.0
2017-03-28 13:00:00,113.17,113.46,113.05,113.19,54350.0,95.8244,96.0699,95.7228,95.8413,54350.0
2017-03-28 13:30:00,113.16,113.65,113.11,113.61,67795.0,95.8159,96.2308,95.7736,96.1969,67795.0
2017-03-28 14:00:00,113.6,113.75,113.51,113.57,73431.0,96.1885,96.3155,96.1123,96.1631,73431.0
2017-03-28 14:30:00,113.57,113.74,113.42,113.5,57422.0,96.1631,96.307,96.0361,96.1038,57422.0
2017-03-28 15:00:00,113.47,113.66,113.43,113.63,76862.0,96.0784,96.2393,96.0445,96.2139,76862.0
2017-03-28 15:30:00,113.63,113.66,113.26,113.31,262461.0,96.2139,96.2393,95.9006,95.9429,262461.0
2017-03-29 09:30:00,112.86,113.28,112.52,113.01,107704.0,95.5619,95.9175,95.274,95.6889,107704.0
2017-03-29 10:00:00,113.02,113.29,112.8,113.04,50910.0,95.6974,95.926,95.5111,95.7143,50910.0
2017-03-29 10:30:00,113.07,113.72,113.07,113.48,67549.0,95.7397,96.2901,95.7397,96.0869,67549.0
2017-03-29 11:00:00,113.5,113.59,112.87,113.03,67065.0,96.1038,96.18,95.5704,95.7058,67065.0
2017-03-29 11:30:00,113.01,113.01,112.64,112.92,43786.0,95.6889,95.6889,95.3756,95.6127,43786.0
2017-03-29 12:00:00,112.9,112.94,112.72,112.8,32644.0,95.5958,95.6296,95.4434,95.5111,32644.0
2017-03-29 12:30:00,112.79,112.82,112.65,112.73,39953.0,95.5026,95.528,95.3841,95.4518,39953.0
2017-03-29 13:00:00,112.74,113.01,112.68,112.89,37417.0,95.4603,95.6889,95.4095,95.5873,37417.0
2017-03-29 13:30:00,112.91,113.11,112.89,113.09,37748.0,95.6042,95.7736,95.5873,95.7566,37748.0
2017-03-29 14:00:00,113.08,113.33,112.99,113.33,44208.0,95.7482,95.9599,95.672,95.9599,44208.0
2017-03-29 14:30:00,113.31,113.36,113.12,113.34,51532.0,95.9429,95.9853,95.782,95.9683,51532.0
2017-03-29 15:00:00,113.35,113.38,113.13,113.18,59321.0,95.9768,96.0022,95.7905,95.8329,59321.0
2017-03-29 15:30:00,113.18,113.29,113.09,113.18,193863.0,95.8329,95.926,95.7566,95.8329,193863.0
2017-03-30 09:30:00,113.48,114.22,113.4,114.16,64762.0,96.0869,96.7135,96.0191,96.6626,64762.0
2017-03-30 10:00:00,114.19,114.59,114.0,114.43,80744.0,96.6881,97.0267,96.5272,96.8913,80744.0
2017-03-30 10:30:00,114.41,114.99,114.29,114.97,100969.0,96.8743,97.3654,96.7727,97.3485,100969.0
2017-03-30 11:00:00,114.92,115.39,114.92,115.14,121984.0,97.3062,97.7041,97.3062,97.4924,121984.0
2017-03-30 11:30:00,115.15,115.2,114.48,114.52,62794.0,97.5009,97.5432,96.9336,96.9675,62794.0
2017-03-30 12:00:00,114.47,114.7,114.45,114.69,77842.0,96.9251,97.1199,96.9082,97.1114,77842.0
2017-03-30 12:30:00,114.69,114.69,114.08,114.08,53084.0,97.1114,97.1114,96.5949,96.5949,53084.0
2017-03-30 13:00:00,114.11,114.55,114.06,114.38,46219.0,96.6203,96.9929,96.578,96.8489,46219.0
2017-03-30 13:30:00,114.37,114.49,114.35,114.45,44684.0,96.8405,96.9421,96.8235,96.9082,44684.0
2017-03-30 14:00:00,114.47,114.51,114.19,114.31,48544.0,96.9251,96.959,96.6881,96.7897,48544.0
2017-03-30 14:30:00,114.32,114.51,114.21,114.27,43358.0,96.7981,96.959,96.705,96.7558,43358.0
2017-03-30 15:00:00,114.28,114.39,114.28,114.36,51177.0,96.7643,96.8574,96.7643,96.832,51177.0
2017-03-30 15:30:00,114.36,114.51,114.17,114.26,182017.0,96.832,96.959,96.6711,96.7473,182017.0
2017-03-31 09:30:00,113.56,113.73,112.87,113.01,133814.0,96.1546,96.2986,95.5704,95.6889,133814.0
2017-03-31 10:00:00,112.95,113.13,112.77,112.99,102900.0,95.6381,95.7905,95.4857,95.672,102900.0
2017-03-31 10:30:00,113.01,113.15,112.95,112.99,75567.0,95.6889,95.8075,95.6381,95.672,75567.0
2017-03-31 11:00:00,113.0,113.09,112.71,112.81,76836.0,95.6804,95.7566,95.4349,95.5196,76836.0
2017-03-31 11:30:00,112.83,112.96,112.62,112.7,56332.0,95.5365,95.6466,95.3587,95.4264,56332.0
2017-03-31 12:00:00,112.71,112.9,112.66,112.87,43488.0,95.4349,95.5958,95.3926,95.5704,43488.0
2017-03-31 12:30:00,112.88,112.88,112.49,112.54,99841.0,95.5788,95.5788,95.2486,95.2909,99841.0
2017-03-31 13:00:00,112.53,112.81,112.49,112.79,100078.0,95.2825,95.5196,95.2486,95.5026,100078.0
2017-03-31 13:30:00,112.8,112.8,112.16,112.19,95841.0,95.5111,95.5111,94.9692,94.9946,95841.0
2017-03-31 14:00:00,112.2,112.43,111.96,112.3,156323.0,95.0031,95.1978,94.7998,95.0877,156323.0
2017-03-31 14:30:00,112.31,112.33,111.97,112.05,126366.0,95.0962,95.1131,94.8083,94.876,126366.0
2017-03-31 15:00:00,112.05,112.41,112.02,112.36,157128.0,94.876,95.1809,94.8506,95.1385,157128.0
2017-03-31 15:30:00,112.36,112.46,111.94,111.98,455658.0,95.1385,95.2232,94.7829,94.8168,455658.0
2017-04-03 09:30:00,112.23,113.5,111.97,113.12,150695.0,95.0285,96.1038,94.8083,95.782,150695.0
2017-04-03 10:00:00,113.16,113.19,112.54,112.7,217123.0,95.8159,95.8413,95.2909,95.4264,217123.0
2017-04-03 10:30:00,112.68,113.15,111.9,111.9,77408.0,95.4095,95.8075,94.749,94.749,77408.0
2017-04-03 11:00:00,111.9,112.56,111.9,112.38,149399.0,94.749,95.3079,94.749,95.1555,149399.0
2017-04-03 11:30:00,112.4,112.54,112.24,112.41,54889.0,95.1724,95.2909,95.0369,95.1809,54889.0
2017-04-03 12:00:00,112.44,112.97,112.17,112.95,59223.0,95.2063,95.655,94.9777,95.6381,59223.0
2017-04-03 12:30:00,112.92,113.02,112.76,113.0,91255.0,95.6127,95.6974,95.4772,95.6804,91255.0
2017-04-03 13:00:00,113.01,113.45,112.95,113.33,67417.0,95.6889,96.0615,95.6381,95.9599,67417.0
2017-04-03 13:30:00,113.3,113.37,113.0,113.28,91237.0,95.9345,95.9937,95.6804,95.9175,91237.0
2017-04-03 14:00:00,113.28,113.33,112.81,112.89,81591.0,95.9175,95.9599,95.5196,95.5873,81591.0
2017-04-03 14:30:00,112.87,113.65,112.84,113.65,119263.0,95.5704,96.2308,95.545,96.2308,119263.0
2017-04-03 15:00:00,113.63,113.93,113.62,113.7,140053.0,96.2139,96.4679,96.2054,96.2732,140053.0
2017-04-03 15:30:00,113.67,113.67,113.28,113.49,414857.0,96.2478,96.2478,95.9175,96.0953,414857.0
2017-04-04 09:30:00,113.73,114.58,113.26,114.47,114040.0,96.2986,97.0183,95.9006,96.9251,114040.0
2017-04-04 10:00:00,114.48,114.61,113.67,113.95,101855.0,96.9336,97.0437,96.2478,96.4848,101855.0
2017-04-04 10:30:00,113.95,114.45,113.87,114.12,121257.0,96.4848,96.9082,96.4171,96.6288,121257.0
2017-04-04 11:00:00,114.14,115.06,114.14,114.66,152206.0,96.6457,97.4247,96.6457,97.086,152206.0
2017-04-04 11:30:00,114.67,114.88,114.48,114.72,77371.0,97.0945,97.2723,96.9336,97.1368,77371.0
2017-04-04 12:00:00,114.7,115.09,114.54,114.93,125228.0,97.1199,97.4501,96.9844,97.3146,125228.0
2017-04-04 12:30:00,114.94,115.08,114.86,114.93,132940.0,97.3231,97.4416,97.2554,97.3146,132940.0
2017-04-04 13:00:00,114.91,115.06,114.86,114.93,123414.0,97.2977,97.4247,97.2554,97.3146,123414.0
2017-04-04 13:30:00,114.93,115.02,114.82,114.9,81145.0,97.3146,97.3908,97.2215,97.2892,81145.0
2017-04-04 14:00:00,114.9,115.02,114.85,114.92,90364.0,97.2892,97.3908,97.2469,97.3062,90364.0
2017-04-04 14:30:00,114.91,115.03,114.83,114.88,87453.0,97.2977,97.3993,97.23,97.2723,87453.0
2017-04-04 15:00:00,114.9,115.01,114.84,114.96,94616.0,97.2892,97.3824,97.2384,97.34,94616.0
2017-04-04 15:30:00,114.97,115.25,114.96,115.2,341231.0,97.3485,97.5856,97.34,97.5432,341231.0
2017-04-05 09:30:00,115.59,117.63,115.59,117.4,174340.0,97.8735,99.6008,97.8735,99.4061,174340.0
2017-04-05 10:00:00,117.39,117.42,116.46,116.46,122124.0,99.3976,99.423,98.6101,98.6101,122124.0
2017-04-05 10:30:00,116.41,116.43,115.78,115.98,90380.0,98.5678,98.5847,98.0344,98.2037,90380.0
2017-04-05 11:00:00,116.0,116.02,115.5,115.9,157673.0,98.2206,98.2376,97.7973,98.136,157673.0
2017-04-05 11:30:00,115.9,116.5,115.8,116.19,104783.0,98.136,98.644,98.0513,98.3815,104783.0
2017-04-05 12:00:00,116.2,116.32,116.06,116.25,50710.0,98.39,98.4916,98.2714,98.4323,50710.0
2017-04-05 12:30:00,116.24,116.43,116.14,116.27,35772.0,98.4238,98.5847,98.3392,98.4492,35772.0
2017-04-05 13:00:00,116.27,116.39,116.08,116.25,40222.0,98.4492,98.5509,98.2884,98.4323,40222.0
2017-04-05 13:30:00,116.24,116.31,116.07,116.3,52570.0,98.4238,98.4831,98.2799,98.4746,52570.0
2017-04-05 14:00:00,116.3,116.31,115.87,115.94,73114.0,98.4746,98.4831,98.1106,98.1698,73114.0
2017-04-05 14:30:00,115.96,115.99,115.42,115.5,61994.0,98.1868,98.2122,97.7295,97.7973,61994.0
2017-04-05 15:00:00,115.49,115.6,114.79,115.06,160394.0,97.7888,97.8819,97.1961,97.4247,160394.0
2017-04-05 15:30:00,115.05,115.06,114.45,114.71,233014.0,97.4162,97.4247,96.9082,97.1283,233014.0
2017-04-06 09:30:00,114.66,115.85,114.66,115.42,123080.0,97.086,98.0936,97.086,97.7295,123080.0
2017-04-06 10:00:00,115.35,115.61,115.1,115.48,80648.0,97.6703,97.8904,97.4586,97.7803,80648.0
2017-04-06 10:30:00,115.53,116.0,115.44,115.44,142970.0,97.8227,98.2206,97.7465,97.7465,142970.0
2017-04-06 11:00:00,115.51,116.18,115.5,116.15,67224.0,97.8057,98.373,97.7973,98.3476,67224.0
2017-04-06 11:30:00,116.12,116.13,115.73,115.85,43378.0,98.3222,98.3307,97.992,98.0936,43378.0
2017-04-06 12:00:00,115.89,116.15,115.79,116.01,55254.0,98.1275,98.3476,98.0428,98.2291,55254.0
2017-04-06 12:30:00,116.0,116.07,115.76,115.81,50854.0,98.2206,98.2799,98.0174,98.0598,50854.0
2017-04-06 13:00:00,115.79,116.04,115.72,115.98,55456.0,98.0428,98.2545,97.9835,98.2037,55456.0
2017-04-06 13:30:00,115.98,116.09,115.86,115.87,37148.0,98.2037,98.2968,98.1021,98.1106,37148.0
2017-04-06 14:00:00,115.9,116.04,115.69,115.69,74630.0,98.136,98.2545,97.9581,97.9581,74630.0
2017-04-06 14:30:00,115.69,116.0,115.54,115.6,90920.0,97.9581,98.2206,97.8311,97.8819,90920.0
2017-04-06 15:00:00,115.61,115.93,115.5,115.88,102126.0,97.8904,98.1614,97.7973,98.119,102126.0
2017-04-06 15:30:00,115.87,116.05,115.71,115.9,279906.0,98.1106,98.263,97.9751,98.136,279906.0
2017-04-07 09:30:00,115.97,116.64,115.75,115.75,150565.0,98.1952,98.7625,98.0089,98.0089,150565.0
2017-04-07 10:00:00,115.72,116.57,115.7,116.29,70738.0,97.9835,98.7033,97.9666,98.4662,70738.0
2017-04-07 10:30:00,116.29,116.59,115.77,115.87,116665.0,98.4662,98.7202,98.0259,98.1106,116665.0
2017-04-07 11:00:00,115.89,116.21,115.32,115.81,250246.0,98.1275,98.3984,97.6449,98.0598,250246.0
2017-04-07 11:30:00,115.85,116.18,115.71,116.01,125275.0,98.0936,98.373,97.9751,98.2291,125275.0
2017-04-07 12:00:00,115.98,116.68,115.97,116.68,147724.0,98.2037,98.7964,98.1952,98.7964,147724.0
2017-04-07 12:30:00,116.6,116.94,116.27,116.39,150674.0,98.7287,99.0166,98.4492,98.5509,150674.0
2017-04-07 13:00:00,116.36,116.39,116.11,116.27,69372.0,98.5255,98.5509,98.3138,98.4492,69372.0
2017-04-07 13:30:00,116.26,116.63,116.24,116.36,151341.0,98.4408,98.7541,98.4238,98.5255,151341.0
2017-04-07 14:00:00,116.34,116.66,116.33,116.41,49103.0,98.5085,98.7795,98.5001,98.5678,49103.0
2017-04-07 14:30:00,116.43,116.43,116.09,116.14,53179.0,98.5847,98.5847,98.2968,98.3392,53179.0
2017-04-07 15:00:00,116.11,116.32,116.04,116.17,86404.0,98.3138,98.4916,98.2545,98.3646,86404.0
2017-04-07 15:30:00,116.17,116.41,115.89,115.91,366718.0,98.3646,98.5678,98.1275,98.1444,366718.0
2017-04-10 09:30:00,115.99,117.0,115.92,116.04,109816.0,98.2122,99.0674,98.1529,98.2545,109816.0
2017-04-10 10:00:00,116.04,116.1,115.55,115.69,144117.0,98.2545,98.3053,97.8396,97.9581,144117.0
2017-04-10 10:30:00,115.79,115.95,115.5,115.55,135534.0,98.0428,98.1783,97.7973,97.8396,135534.0
2017-04-10 11:00:00,115.54,116.18,115.42,115.75,122851.0,97.8311,98.373,97.7295,98.0089,122851.0
2017-04-10 11:30:00,115.77,115.82,115.06,115.32,95137.0,98.0259,98.0682,97.4247,97.6449,95137.0
2017-04-10 12:00:00,115.31,115.48,115.02,115.28,204264.0,97.6364,97.7803,97.3908,97.611,204264.0
2017-04-10 12:30:00,115.28,115.96,115.26,115.73,123261.0,97.611,98.1868,97.5941,97.992,123261.0
2017-04-10 13:00:00,115.7,115.75,115.52,115.7,91238.0,97.9666,98.0089,97.8142,97.9666,91238.0
2017-04-10 13:30:00,115.69,116.08,115.68,116.02,123378.0,97.9581,98.2884,97.9497,98.2376,123378.0
2017-04-10 14:00:00,116.01,116.08,115.72,115.77,84156.0,98.2291,98.2884,97.9835,98.0259,84156.0
2017-04-10 14:30:00,115.77,115.94,115.59,115.73,77156.0,98.0259,98.1698,97.8735,97.992,77156.0
2017-04-10 15:00:00,115.74,116.06,115.36,115.36,145734.0,98.0005,98.2714,97.6787,97.6787,145734.0
2017-04-10 15:30:00,115.38,115.52,115.31,115.47,272995.0,97.6957,97.8142,97.6364,97.7719,272995.0
2017-04-11 09:30:00,115.25,115.36,113.97,114.36,181440.0,97.5856,97.6787,96.5018,96.832,181440.0
2017-04-11 10:00:00,114.34,114.37,113.51,113.81,144879.0,96.8151,96.8405,96.1123,96.3663,144879.0
2017-04-11 10:30:00,113.81,113.95,113.01,113.11,172755.0,96.3663,96.4848,95.6889,95.7736,172755.0
2017-04-11 11:00:00,113.17,113.66,112.86,113.27,116666.0,95.8244,96.2393,95.5619,95.9091,116666.0
2017-04-11 11:30:00,113.29,113.67,113.27,113.46,85922.0,95.926,96.2478,95.9091,96.0699,85922.0
2017-04-11 12:00:00,113.49,114.05,113.31,114.0,66720.0,96.0953,96.5695,95.9429,96.5272,66720.0
2017-04-11 12:30:00,114.0,114.07,113.54,113.88,53653.0,96.5272,96.5864,96.1377,96.4256,53653.0
2017-04-11 13:00:00,113.92,114.36,113.92,114.2,56689.0,96.4594,96.832,96.4594,96.6965,56689.0
2017-04-11 13:30:00,114.23,114.56,114.23,114.54,61992.0,96.7219,97.0013,96.7219,96.9844,61992.0
2017-04-11 14:00:00,114.5,114.6,113.98,114.52,63387.0,96.9505,97.0352,96.5102,96.9675,63387.0
2017-04-11 14:30:00,114.52,114.82,114.36,114.68,54018.0,96.9675,97.2215,96.832,97.1029,54018.0
2017-04-11 15:00:00,114.65,114.75,114.3,114.46,81413.0,97.0775,97.1622,96.7812,96.9167,81413.0
2017-04-11 15:30:00,114.42,115.25,114.39,115.22,302565.0,96.8828,97.5856,96.8574,97.5602,302565.0
2017-04-12 09:30:00,115.45,115.45,113.9,113.98,132884.0,97.7549,97.7549,96.4425,96.5102,132884.0
2017-04-12 10:00:00,113.92,113.99,113.5,113.67,92440.0,96.4594,96.5187,96.1038,96.2478,92440.0
2017-04-12 10:30:00,113.69,113.9,113.0,113.12,95700.0,96.2647,96.4425,95.6804,95.782,95700.0
2017-04-12 11:00:00,113.14,113.21,112.7,112.7,71053.0,95.799,95.8583,95.4264,95.4264,71053.0
2017-04-12 11:30:00,112.74,112.78,112.3,112.5,87466.0,95.4603,95.4942,95.0877,95.2571,87466.0
2017-04-12 12:00:00,112.52,113.12,112.45,113.0,80942.0,95.274,95.782,95.2147,95.6804,80942.0
2017-04-12 12:30:00,113.0,113.06,112.4,112.48,96460.0,95.6804,95.7312,95.1724,95.2401,96460.0
2017-04-12 13:00:00,112.5,112.72,112.47,112.58,106789.0,95.2571,95.4434,95.2317,95.3248,106789.0
2017-04-12 13:30:00,112.6,112.73,112.38,112.57,67883.0,95.3418,95.4518,95.1555,95.3163,67883.0
2017-04-12 14:00:00,112.63,112.64,112.25,112.36,74842.0,95.3672,95.3756,95.0454,95.1385,74842.0
2017-04-12 14:30:00,112.38,112.51,112.04,112.16,83675.0,95.1555,95.2655,94.8676,94.9692,83675.0
2017-04-12 15:00:00,112.18,112.25,111.69,111.74,123215.0,94.9861,95.0454,94.5712,94.6136,123215.0
2017-04-12 15:30:00,111.76,111.96,111.54,111.81,295476.0,94.6305,94.7998,94.4442,94.6728,295476.0
2017-04-13 09:30:00,111.64,112.69,111.07,112.33,135740.0,94.5289,95.418,94.0463,95.1131,135740.0
2017-04-13 10:00:00,112.39,112.81,111.85,111.9,74952.0,95.1639,95.5196,94.7067,94.749,74952.0
2017-04-13 10:30:00,111.93,112.45,111.92,112.34,65356.0,94.7744,95.2147,94.766,95.1216,65356.0
2017-04-13 11:00:00,112.31,112.71,112.24,112.5,60750.0,95.0962,95.4349,95.0369,95.2571,60750.0
2017-04-13 11:30:00,112.48,112.61,112.4,112.58,68542.0,95.2401,95.3502,95.1724,95.3248,68542.0
2017-04-13 12:00:00,112.53,112.57,112.0,112.12,46669.0,95.2825,95.3163,94.8337,94.9353,46669.0
2017-04-13 12:30:00,112.15,112.32,111.71,111.92,44595.0,94.9607,95.1047,94.5882,94.766,44595.0
2017-04-13 13:00:00,111.95,112.15,111.72,112.15,39521.0,94.7914,94.9607,94.5966,94.9607,39521.0
2017-04-13 13:30:00,112.15,112.18,111.78,111.98,54631.0,94.9607,94.9861,94.6474,94.8168,54631.0
2017-04-13 14:00:00,111.96,112.52,111.92,112.44,80415.0,94.7998,95.274,94.766,95.2063,80415.0
2017-04-13 14:30:00,112.4,112.59,112.13,112.24,52892.0,95.1724,95.3333,94.9438,95.0369,52892.0
2017-04-13 15:00:00,112.25,112.32,111.9,112.01,60203.0,95.0454,95.1047,94.749,94.8422,60203.0
2017-04-13 15:30:00,111.99,112.01,111.5,111.6,206835.0,94.8252,94.8422,94.4103,94.495,206835.0
2017-04-17 09:30:00,111.89,112.09,111.38,111.95,79851.0,94.7406,94.9099,94.3087,94.7914,79851.0
2017-04-17 10:00:00,111.93,112.54,111.86,112.48,40252.0,94.7744,95.2909,94.7152,95.2401,40252.0
2017-04-17 10:30:00,112.49,112.64,112.3,112.5,30785.0,95.2486,95.3756,95.0877,95.2571,30785.0
2017-04-17 11:00:00,112.52,112.68,112.42,112.64,27567.0,95.274,95.4095,95.1893,95.3756,27567.0
2017-04-17 11:30:00,112.65,112.89,112.44,112.59,32018.0,95.3841,95.5873,95.2063,95.3333,32018.0
2017-04-17 12:00:00,112.59,113.04,112.55,113.0,94046.0,95.3333,95.7143,95.2994,95.6804,94046.0
2017-04-17 12:30:00,113.0,113.03,112.49,112.68,80519.0,95.6804,95.7058,95.2486,95.4095,80519.0
2017-04-17 13:00:00,112.71,112.8,112.5,112.75,103481.0,95.4349,95.5111,95.2571,95.4688,103481.0
2017-04-17 13:30:00,112.82,112.86,112.64,112.81,51895.0,95.528,95.5619,95.3756,95.5196,51895.0
2017-04-17 14:00:00,112.77,112.85,112.64,112.67,38407.0,95.4857,95.5534,95.3756,95.401,38407.0
2017-04-17 14:30:00,112.67,112.94,112.65,112.76,36285.0,95.401,95.6296,95.3841,95.4772,36285.0
2017-04-17 15:00:00,112.74,113.13,112.62,113.04,49641.0,95.4603,95.7905,95.3587,95.7143,49641.0
2017-04-17 15:30:00,113.08,113.17,112.95,113.16,128432.0,95.7482,95.8244,95.6381,95.8159,128432.0
2017-04-18 09:30:00,112.26,113.5,111.84,113.36,134532.0,95.0539,96.1038,94.6982,95.9853,134532.0
2017-04-18 10:00:00,113.34,113.34,112.55,112.83,95399.0,95.9683,95.9683,95.2994,95.5365,95399.0
2017-04-18 10:30:00,112.82,112.96,112.69,112.89,56992.0,95.528,95.6466,95.418,95.5873,56992.0
2017-04-18 11:00:00,112.9,113.25,112.72,113.19,65666.0,95.5958,95.8921,95.4434,95.8413,65666.0
2017-04-18 11:30:00,113.15,113.15,112.56,112.56,175294.0,95.8075,95.8075,95.3079,95.3079,175294.0
2017-04-18 12:00:00,112.58,112.95,112.46,112.8,64269.0,95.3248,95.6381,95.2232,95.5111,64269.0
2017-04-18 12:30:00,112.83,113.04,112.67,112.98,97917.0,95.5365,95.7143,95.401,95.6635,97917.0
2017-04-18 13:00:00,113.01,113.2,112.9,113.18,83642.0,95.6889,95.8498,95.5958,95.8329,83642.0
2017-04-18 13:30:00,113.23,113.28,113.11,113.16,35073.0,95.8752,95.9175,95.7736,95.8159,35073.0
2017-04-18 14:00:00,113.18,113.81,113.18,113.53,236564.0,95.8329,96.3663,95.8329,96.1292,236564.0
2017-04-18 14:30:00,113.52,113.55,113.0,113.17,101276.0,96.1207,96.1461,95.6804,95.8244,101276.0
2017-04-18 15:00:00,113.19,113.24,112.87,113.0,97571.0,95.8413,95.8837,95.5704,95.6804,97571.0
2017-04-18 15:30:00,113.02,113.3,112.83,112.86,358940.0,95.6974,95.9345,95.5365,95.5619,358940.0
2017-04-19 09:30:00,113.61,114.1,113.15,113.88,86841.0,96.1969,96.6118,95.8075,96.4256,86841.0
2017-04-19 10:00:00,113.92,114.0,113.54,113.9,57363.0,96.4594,96.5272,96.1377,96.4425,57363.0
2017-04-19 10:30:00,113.88,113.97,113.63,113.83,45937.0,96.4256,96.5018,96.2139,96.3832,45937.0
2017-04-19 11:00:00,113.85,114.0,113.75,113.9,68381.0,96.4002,96.5272,96.3155,96.4425,68381.0
2017-04-19 11:30:00,113.88,113.92,113.38,113.46,53144.0,96.4256,96.4594,96.0022,96.0699,53144.0
2017-04-19 12:00:00,113.43,113.49,113.15,113.32,38399.0,96.0445,96.0953,95.8075,95.9514,38399.0
2017-04-19 12:30:00,113.35,113.5,113.21,113.43,29227.0,95.9768,96.1038,95.8583,96.0445,29227.0
2017-04-19 13:00:00,113.43,113.44,113.0,113.13,42815.0,96.0445,96.053,95.6804,95.7905,42815.0
2017-04-19 13:30:00,113.15,113.47,112.98,113.37,51731.0,95.8075,96.0784,95.6635,95.9937,51731.0
2017-04-19 14:00:00,113.39,113.39,112.87,113.04,49220.0,96.0107,96.0107,95.5704,95.7143,49220.0
2017-04-19 14:30:00,113.05,113.12,112.57,112.68,48224.0,95.7228,95.782,95.3163,95.4095,48224.0
2017-04-19 15:00:00,112.7,112.87,112.59,112.6,85477.0,95.4264,95.5704,95.3333,95.3418,85477.0
2017-04-19 15:30:00,112.6,112.67,112.4,112.54,270119.0,95.3418,95.401,95.1724,95.2909,270119.0
2017-04-20 09:30:00,114.77,116.87,114.77,116.23,313014.0,97.1792,98.9573,97.1792,98.4154,313014.0
2017-04-20 10:00:00,116.19,117.0,115.94,116.36,273626.0,98.3815,99.0674,98.1698,98.5255,273626.0
2017-04-20 10:30:00,116.32,116.4,115.04,115.75,221222.0,98.4916,98.5593,97.4078,98.0089,221222.0
2017-04-20 11:00:00,115.8,115.92,115.42,115.75,76789.0,98.0513,98.1529,97.7295,98.0089,76789.0
2017-04-20 11:30:00,115.74,116.11,115.72,115.91,76423.0,98.0005,98.3138,97.9835,98.1444,76423.0
2017-04-20 12:00:00,115.94,116.49,115.94,116.42,94571.0,98.1698,98.6355,98.1698,98.5763,94571.0
2017-04-20 12:30:00,116.4,116.66,116.05,116.06,68853.0,98.5593,98.7795,98.263,98.2714,68853.0
2017-04-20 13:00:00,116.07,116.26,115.86,115.99,77405.0,98.2799,98.4408,98.1021,98.2122,77405.0
2017-04-20 13:30:00,115.95,116.15,115.89,115.89,76806.0,98.1783,98.3476,98.1275,98.1275,76806.0
2017-04-20 14:00:00,115.96,116.01,115.34,115.38,102894.0,98.1868,98.2291,97.6618,97.6957,102894.0
2017-04-20 14:30:00,115.36,115.5,115.21,115.36,82456.0,97.6787,97.7973,97.5517,97.6787,82456.0
2017-04-20 15:00:00,115.36,115.66,115.3,115.5,117594.0,97.6787,97.9327,97.6279,97.7973,117594.0
2017-04-20 15:30:00,115.53,115.98,115.53,115.81,340085.0,97.8227,98.2037,97.8227,98.0598,340085.0
2017-04-21 09:30:00,115.85,116.15,115.15,115.57,146880.0,98.0936,98.3476,97.5009,97.8565,146880.0
2017-04-21 10:00:00,115.7,116.01,115.46,116.0,60651.0,97.9666,98.2291,97.7634,98.2206,60651.0
2017-04-21 10:30:00,115.91,116.14,115.65,116.07,134908.0,98.1444,98.3392,97.9243,98.2799,134908.0
2017-04-21 11:00:00,116.09,116.49,115.7,116.31,140407.0,98.2968,98.6355,97.9666,98.4831,140407.0
2017-04-21 11:30:00,116.3,116.66,116.18,116.52,125245.0,98.4746,98.7795,98.373,98.6609,125245.0
2017-04-21 12:00:00,116.55,116.65,116.25,116.26,113817.0,98.6863,98.771,98.4323,98.4408,113817.0
2017-04-21 12:30:00,116.23,116.51,116.18,116.19,94990.0,98.4154,98.6525,98.373,98.3815,94990.0
2017-04-21 13:00:00,116.23,116.34,115.76,115.87,66563.0,98.4154,98.5085,98.0174,98.1106,66563.0
2017-04-21 13:30:00,115.85,116.29,115.8,116.18,59088.0,98.0936,98.4662,98.0513,98.373,59088.0
2017-04-21 14:00:00,116.18,116.43,116.11,116.4,74346.0,98.373,98.5847,98.3138,98.5593,74346.0
2017-04-21 14:30:00,116.39,116.51,115.97,116.13,93414.0,98.5509,98.6525,98.1952,98.3307,93414.0
2017-04-21 15:00:00,116.12,116.36,116.01,116.33,139867.0,98.3222,98.5255,98.2291,98.5001,139867.0
2017-04-21 15:30:00,116.32,116.51,116.17,116.37,285060.0,98.4916,98.6525,98.3646,98.5339,285060.0
2017-04-24 09:30:00,118.0,118.18,117.14,117.62,106958.0,99.9141,100.0665,99.1859,99.5923,106958.0
2017-04-24 10:00:00,117.7,117.97,117.59,117.78,73548.0,99.6601,99.8887,99.5669,99.7278,73548.0
2017-04-24 10:30:00,117.76,117.78,117.24,117.29,60894.0,99.7109,99.7278,99.2706,99.3129,60894.0
2017-04-24 11:00:00,117.34,117.39,117.03,117.12,75431.0,99.3552,99.3976,99.0928,99.169,75431.0
2017-04-24 11:30:00,117.13,117.13,116.88,117.04,80680.0,99.1774,99.1774,98.9658,99.1012,80680.0
2017-04-24 12:00:00,117.05,117.15,117.02,117.07,56149.0,99.1097,99.1944,99.0843,99.1266,56149.0
2017-04-24 12:30:00,117.06,117.26,116.97,117.1,122112.0,99.1182,99.2875,99.042,99.152,122112.0
2017-04-24 13:00:00,117.11,117.13,116.91,116.97,56348.0,99.1605,99.1774,98.9912,99.042,56348.0
2017-04-24 13:30:00,116.97,117.07,116.84,117.07,53022.0,99.042,99.1266,98.9319,99.1266,53022.0
2017-04-24 14:00:00,117.07,117.41,117.05,117.41,48551.0,99.1266,99.4145,99.1097,99.4145,48551.0
2017-04-24 14:30:00,117.43,117.49,117.3,117.34,55149.0,99.4315,99.4823,99.3214,99.3552,55149.0
2017-04-24 15:00:00,117.38,117.48,117.18,117.18,61207.0,99.3891,99.4738,99.2198,99.2198,61207.0
2017-04-24 15:30:00,117.2,117.23,116.89,117.02,239576.0,99.2367,99.2621,98.9742,99.0843,239576.0
2017-04-25 09:30:00,117.26,117.5,116.63,116.99,133766.0,99.2875,99.4907,98.7541,99.0589,133766.0
2017-04-25 10:00:00,117.02,117.39,116.95,117.14,78634.0,99.0843,99.3976,99.025,99.1859,78634.0
2017-04-25 10:30:00,117.12,117.66,117.0,117.07,113763.0,99.169,99.6262,99.0674,99.1266,113763.0
2017-04-25 11:00:00,117.07,117.2,116.84,116.92,193672.0,99.1266,99.2367,98.9319,98.9996,193672.0
2017-04-25 11:30:00,116.92,117.15,116.75,117.13,87232.0,98.9996,99.1944,98.8557,99.1774,87232.0
2017-04-25 12:00:00,117.13,117.27,117.03,117.15,53268.0,99.1774,99.296,99.0928,99.1944,53268.0
2017-04-25 12:30:00,117.12,117.15,116.67,116.73,58777.0,99.169,99.1944,98.7879,98.8387,58777.0
2017-04-25 13:00:00,116.73,116.93,116.62,116.68,44780.0,98.8387,99.0081,98.7456,98.7964,44780.0
2017-04-25 13:30:00,116.66,116.84,116.59,116.8,43769.0,98.7795,98.9319,98.7202,98.898,43769.0
2017-04-25 14:00:00,116.78,117.0,116.77,116.95,60206.0,98.8811,99.0674,98.8726,99.025,60206.0
2017-04-25 14:30:00,116.96,117.2,116.86,117.15,123259.0,99.0335,99.2367,98.9488,99.1944,123259.0
2017-04-25 15:00:00,117.15,117.39,117.01,117.1,143572.0,99.1944,99.3976,99.0758,99.152,143572.0
2017-04-25 15:30:00,117.1,117.18,116.71,116.75,416102.0,99.152,99.2198,98.8218,98.8557,416102.0
2017-04-26 09:30:00,116.13,117.31,115.49,116.35,436261.0,98.3307,99.3298,97.7888,98.517,436261.0
2017-04-26 10:00:00,116.29,118.79,116.23,118.66,320659.0,98.4662,100.583,98.4154,100.4729,320659.0
2017-04-26 10:30:00,118.72,119.11,118.12,118.79,285122.0,100.5237,100.854,100.0157,100.583,285122.0
2017-04-26 11:00:00,118.77,118.81,117.89,118.29,120345.0,100.5661,100.5999,99.8209,100.1596,120345.0
2017-04-26 11:30:00,118.3,118.68,117.08,117.3,144897.0,100.1681,100.4899,99.1351,99.3214,144897.0
2017-04-26 12:00:00,117.31,117.77,117.2,117.6,59831.0,99.3298,99.7193,99.2367,99.5754,59831.0
2017-04-26 12:30:00,117.53,117.72,117.14,117.72,76944.0,99.5161,99.677,99.1859,99.677,76944.0
2017-04-26 13:00:00,117.69,117.78,117.17,117.17,55720.0,99.6516,99.7278,99.2113,99.2113,55720.0
2017-04-26 13:30:00,117.12,117.56,116.9,117.31,123609.0,99.169,99.5415,98.9827,99.3298,123609.0
2017-04-26 14:00:00,117.31,118.54,117.23,117.68,226225.0,99.3298,100.3713,99.2621,99.6431,226225.0
2017-04-26 14:30:00,117.68,118.05,117.54,118.03,117444.0,99.6431,99.9564,99.5246,99.9395,117444.0
2017-04-26 15:00:00,117.96,118.09,117.62,117.96,164609.0,99.8802,99.9903,99.5923,99.8802,164609.0
2017-04-26 15:30:00,117.96,118.16,117.6,117.85,583624.0,99.8802,100.0496,99.5754,99.7871,583624.0
2017-04-27 09:30:00,118.57,120.74,118.51,120.03,258306.0,100.3967,102.2341,100.3459,101.633,258306.0
2017-04-27 10:00:00,120.0,120.57,119.93,120.25,142968.0,101.6075,102.0902,101.5483,101.8192,142968.0
2017-04-27 10:30:00,120.26,120.37,119.24,119.33,121088.0,101.8277,101.9208,100.964,101.0402,121088.0
2017-04-27 11:00:00,119.34,119.62,119.19,119.23,79533.0,101.0487,101.2858,100.9217,100.9556,79533.0
2017-04-27 11:30:00,119.27,119.32,118.57,118.61,97144.0,100.9894,101.0318,100.3967,100.4306,97144.0
2017-04-27 12:00:00,118.62,118.81,118.55,118.67,91469.0,100.4391,100.5999,100.3798,100.4814,91469.0
2017-04-27 12:30:00,118.68,118.93,118.55,118.92,104731.0,100.4899,100.7015,100.3798,100.6931,104731.0
2017-04-27 13:00:00,118.98,119.03,118.75,118.88,97459.0,100.7439,100.7862,100.5491,100.6592,97459.0
2017-04-27 13:30:00,118.9,118.97,118.8,118.85,72870.0,100.6761,100.7354,100.5915,100.6338,72870.0
2017-04-27 14:00:00,118.83,119.37,118.81,119.24,97813.0,100.6169,101.0741,100.5999,100.964,97813.0
2017-04-27 14:30:00,119.24,119.43,119.15,119.15,213436.0,100.964,101.1249,100.8878,100.8878,213436.0
2017-04-27 15:00:00,119.15,119.18,118.7,118.78,149864.0,100.8878,100.9132,100.5068,100.5745,149864.0
2017-04-27 15:30:00,118.78,118.93,118.69,118.82,268137.0,100.5745,100.7015,100.4983,100.6084,268137.0
2017-04-28 09:30:00,118.76,119.61,118.05,118.17,88796.0,100.5576,101.2773,99.9564,100.058,88796.0
2017-04-28 10:00:00,118.16,118.35,117.28,117.38,163701.0,100.0496,100.2104,99.3044,99.3891,163701.0
2017-04-28 10:30:00,117.38,117.96,117.38,117.82,77607.0,99.3891,99.8802,99.3891,99.7617,77607.0
2017-04-28 11:00:00,117.85,118.0,117.64,117.83,69972.0,99.7871,99.9141,99.6093,99.7701,69972.0
2017-04-28 11:30:00,117.82,117.87,117.63,117.79,82065.0,99.7617,99.804,99.6008,99.7363,82065.0
2017-04-28 12:00:00,117.78,117.81,117.62,117.79,107704.0,99.7278,99.7532,99.5923,99.7363,107704.0
2017-04-28 12:30:00,117.81,117.83,117.72,117.78,63702.0,99.7532,99.7701,99.677,99.7278,63702.0
2017-04-28 13:00:00,117.74,117.79,117.44,117.55,71206.0,99.6939,99.7363,99.4399,99.5331,71206.0
2017-04-28 13:30:00,117.58,117.65,117.4,117.51,29418.0,99.5585,99.6177,99.4061,99.4992,29418.0
2017-04-28 14:00:00,117.48,117.58,117.33,117.5,70898.0,99.4738,99.5585,99.3468,99.4907,70898.0
2017-04-28 14:30:00,117.49,117.58,117.42,117.56,59143.0,99.4823,99.5585,99.423,99.5415,59143.0
2017-04-28 15:00:00,117.57,117.77,117.53,117.61,97030.0,99.55,99.7193,99.5161,99.5839,97030.0
2017-04-28 15:30:00,117.61,117.7,117.48,117.49,167695.0,99.5839,99.6601,99.4738,99.4823,167695.0
2017-05-01 09:30:00,117.65,118.17,117.51,118.15,81657.0,99.6177,100.058,99.4992,100.0411,81657.0
2017-05-01 10:00:00,118.05,118.09,117.04,117.25,103803.0,99.9564,99.9903,99.1012,99.279,103803.0
2017-05-01 10:30:00,117.26,117.74,117.25,117.69,114148.0,99.2875,99.6939,99.279,99.6516,114148.0
2017-05-01 11:00:00,117.66,118.1,117.66,117.99,116058.0,99.6262,99.9988,99.6262,99.9056,116058.0
2017-05-01 11:30:00,118.01,118.46,118.01,118.33,86087.0,99.9226,100.3036,99.9226,100.1935,86087.0
2017-05-01 12:00:00,118.35,118.42,118.02,118.04,58610.0,100.2104,100.2697,99.931,99.948,58610.0
2017-05-01 12:30:00,118.07,118.19,117.51,117.76,49777.0,99.9734,100.075,99.4992,99.7109,49777.0
2017-05-01 13:00:00,117.76,118.03,117.65,117.97,99743.0,99.7109,99.9395,99.6177,99.8887,99743.0
2017-05-01 13:30:00,117.98,118.12,117.78,117.86,70516.0,99.8972,100.0157,99.7278,99.7955,70516.0
2017-05-01 14:00:00,117.88,118.13,117.72,117.76,63989.0,99.8125,100.0242,99.677,99.7109,63989.0
2017-05-01 14:30:00,117.76,117.93,117.71,117.9,50022.0,99.7109,99.8548,99.6685,99.8294,50022.0
2017-05-01 15:00:00,117.86,118.08,117.76,117.77,95723.0,99.7955,99.9818,99.7109,99.7193,95723.0
2017-05-01 15:30:00,117.76,117.93,117.64,117.77,232912.0,99.7109,99.8548,99.6093,99.7193,232912.0
2017-05-02 09:30:00,117.53,118.26,116.92,117.17,72167.0,99.5161,100.1342,98.9996,99.2113,72167.0
2017-05-02 10:00:00,117.13,117.62,117.12,117.44,61576.0,99.1774,99.5923,99.169,99.4399,61576.0
2017-05-02 10:30:00,117.43,117.58,117.16,117.24,106018.0,99.4315,99.5585,99.2028,99.2706,106018.0
2017-05-02 11:00:00,117.24,117.67,117.09,117.58,72239.0,99.2706,99.6347,99.1436,99.5585,72239.0
2017-05-02 11:30:00,117.57,117.92,117.42,117.51,100424.0,99.55,99.8464,99.423,99.4992,100424.0
2017-05-02 12:00:00,117.51,117.61,117.42,117.47,66735.0,99.4992,99.5839,99.423,99.4653,66735.0
2017-05-02 12:30:00,117.48,117.79,117.48,117.68,59715.0,99.4738,99.7363,99.4738,99.6431,59715.0
2017-05-02 13:00:00,117.67,117.68,117.47,117.55,61749.0,99.6347,99.6431,99.4653,99.5331,61749.0
2017-05-02 13:30:00,117.55,117.83,117.48,117.5,39206.0,99.5331,99.7701,99.4738,99.4907,39206.0
2017-05-02 14:00:00,117.51,117.72,117.45,117.53,65764.0,99.4992,99.677,99.4484,99.5161,65764.0
2017-05-02 14:30:00,117.53,117.74,117.47,117.7,61793.0,99.5161,99.6939,99.4653,99.6601,61793.0
2017-05-02 15:00:00,117.68,117.95,117.66,117.95,104648.0,99.6431,99.8718,99.6262,99.8718,104648.0
2017-05-02 15:30:00,117.95,118.26,117.93,118.23,271501.0,99.8718,100.1342,99.8548,100.1088,271501.0
2017-05-03 09:30:00,116.63,117.46,116.63,117.15,171972.0,99.268,99.9745,99.268,99.7106,171972.0
2017-05-03 10:00:00,117.19,117.42,116.76,117.06,74495.0,99.7447,99.9404,99.3787,99.634,74495.0
2017-05-03 10:30:00,117.09,117.19,116.73,116.86,88369.0,99.6595,99.7447,99.3531,99.4638,88369.0
2017-05-03 11:00:00,116.88,117.21,116.72,116.9,158072.0,99.4808,99.7617,99.3446,99.4978,158072.0
2017-05-03 11:30:00,116.89,117.15,116.5,117.15,37823.0,99.4893,99.7106,99.1574,99.7106,37823.0
2017-05-03 12:00:00,117.15,117.22,116.97,117.0,45773.0,99.7106,99.7702,99.5574,99.5829,45773.0
2017-05-03 12:30:00,116.98,117.1,116.84,117.04,16489.0,99.5659,99.6681,99.4468,99.617,16489.0
2017-05-03 13:00:00,117.06,117.12,116.85,116.96,57421.0,99.634,99.6851,99.4553,99.5489,57421.0
2017-05-03 13:30:00,116.94,116.99,116.72,116.99,20607.0,99.5319,99.5744,99.3446,99.5744,20607.0
2017-05-03 14:00:00,117.05,117.14,116.74,116.93,74303.0,99.6255,99.7021,99.3616,99.5234,74303.0
2017-05-03 14:30:00,116.93,117.09,116.89,117.03,46071.0,99.5234,99.6595,99.4893,99.6085,46071.0
2017-05-03 15:00:00,117.01,117.36,116.97,117.17,109227.0,99.5915,99.8893,99.5574,99.7276,109227.0
2017-05-03 15:30:00,117.19,117.31,117.13,117.23,205867.0,99.7447,99.8468,99.6936,99.7787,205867.0
2017-05-04 09:30:00,117.48,118.13,116.8,117.16,108873.0,99.9915,100.5447,99.4127,99.7191,108873.0
2017-05-04 10:00:00,117.08,117.41,117.07,117.24,48118.0,99.651,99.9319,99.6425,99.7872,48118.0
2017-05-04 10:30:00,117.2,117.24,116.99,117.21,56410.0,99.7532,99.7872,99.5744,99.7617,56410.0
2017-05-04 11:00:00,117.23,117.26,116.89,117.18,43631.0,99.7787,99.8042,99.4893,99.7361,43631.0
2017-05-04 11:30:00,117.2,117.41,116.9,116.96,39496.0,99.7532,99.9319,99.4978,99.5489,39496.0
2017-05-04 12:00:00,116.96,117.03,116.6,116.84,32827.0,99.5489,99.6085,99.2425,99.4468,32827.0
2017-05-04 12:30:00,116.84,116.96,116.64,116.94,22480.0,99.4468,99.5489,99.2765,99.5319,22480.0
2017-05-04 13:00:00,116.95,117.17,116.81,116.81,33194.0,99.5404,99.7276,99.4212,99.4212,33194.0
2017-05-04 13:30:00,116.83,116.96,116.74,116.92,23126.0,99.4382,99.5489,99.3616,99.5148,23126.0
2017-05-04 14:00:00,116.94,117.03,116.6,116.82,31558.0,99.5319,99.6085,99.2425,99.4297,31558.0
2017-05-04 14:30:00,116.84,116.99,116.81,116.83,87055.0,99.4468,99.5744,99.4212,99.4382,87055.0
2017-05-04 15:00:00,116.82,116.96,116.74,116.89,78149.0,99.4297,99.5489,99.3616,99.4893,78149.0
2017-05-04 15:30:00,116.9,116.97,116.77,116.85,224653.0,99.4978,99.5574,99.3872,99.4553,224653.0
2017-05-05 09:30:00,116.85,117.16,116.8,116.85,28885.0,99.4553,99.7191,99.4127,99.4553,28885.0
2017-05-05 10:00:00,116.89,117.16,116.67,116.81,106431.0,99.4893,99.7191,99.3021,99.4212,106431.0
2017-05-05 10:30:00,116.83,117.09,116.64,116.83,118845.0,99.4382,99.6595,99.2765,99.4382,118845.0
2017-05-05 11:00:00,116.88,117.0,116.81,116.85,45474.0,99.4808,99.5829,99.4212,99.4553,45474.0
2017-05-05 11:30:00,116.86,117.13,116.83,117.07,54593.0,99.4638,99.6936,99.4382,99.6425,54593.0
2017-05-05 12:00:00,117.07,117.09,116.94,116.95,78179.0,99.6425,99.6595,99.5319,99.5404,78179.0
2017-05-05 12:30:00,116.94,117.12,116.86,117.01,30809.0,99.5319,99.6851,99.4638,99.5915,30809.0
2017-05-05 13:00:00,117.01,117.09,116.92,117.01,68572.0,99.5915,99.6595,99.5148,99.5915,68572.0
2017-05-05 13:30:00,117.02,117.05,116.93,116.98,77885.0,99.6,99.6255,99.5234,99.5659,77885.0
2017-05-05 14:00:00,116.98,117.04,116.9,116.94,53574.0,99.5659,99.617,99.4978,99.5319,53574.0
2017-05-05 14:30:00,116.93,117.05,116.92,117.01,46676.0,99.5234,99.6255,99.5148,99.5915,46676.0
2017-05-05 15:00:00,117.01,117.15,116.96,117.04,83063.0,99.5915,99.7106,99.5489,99.617,83063.0
2017-05-05 15:30:00,117.05,117.26,116.99,117.04,409103.0,99.6255,99.8042,99.5744,99.617,409103.0
2017-05-08 09:30:00,117.0,117.41,116.54,116.66,104302.0,99.5829,99.9319,99.1914,99.2936,104302.0
2017-05-08 10:00:00,116.7,117.2,116.63,117.01,82271.0,99.3276,99.7532,99.268,99.5915,82271.0
2017-05-08 10:30:00,117.01,117.09,116.46,116.5,135205.0,99.5915,99.6595,99.1233,99.1574,135205.0
2017-05-08 11:00:00,116.52,116.86,116.34,116.77,143910.0,99.1744,99.4638,99.0212,99.3872,143910.0
2017-05-08 11:30:00,116.77,116.92,116.57,116.69,52190.0,99.3872,99.5148,99.217,99.3191,52190.0
2017-05-08 12:00:00,116.7,116.7,116.27,116.27,51852.0,99.3276,99.3276,98.9616,98.9616,51852.0
2017-05-08 12:30:00,116.32,116.57,116.31,116.4,37603.0,99.0042,99.217,98.9957,99.0723,37603.0
2017-05-08 13:00:00,116.41,116.45,116.11,116.13,64926.0,99.0808,99.1148,98.8254,98.8425,64926.0
2017-05-08 13:30:00,116.15,116.25,115.92,116.01,75730.0,98.8595,98.9446,98.6637,98.7403,75730.0
2017-05-08 14:00:00,116.02,116.23,115.96,116.08,86980.0,98.7488,98.9276,98.6978,98.7999,86980.0
2017-05-08 14:30:00,116.08,116.18,115.84,115.94,85259.0,98.7999,98.885,98.5956,98.6807,85259.0
2017-05-08 15:00:00,115.92,116.0,115.7,115.75,95435.0,98.6637,98.7318,98.4765,98.519,95435.0
2017-05-08 15:30:00,115.75,115.77,115.33,115.74,295395.0,98.519,98.536,98.1615,98.5105,295395.0
2017-05-09 09:30:00,115.59,116.67,115.54,116.67,172298.0,98.3828,99.3021,98.3403,99.3021,172298.0
2017-05-09 10:00:00,116.65,116.86,116.55,116.71,86025.0,99.285,99.4638,99.1999,99.3361,86025.0
2017-05-09 10:30:00,116.7,116.99,116.62,116.98,109525.0,99.3276,99.5744,99.2595,99.5659,109525.0
2017-05-09 11:00:00,116.94,117.21,116.64,116.68,62972.0,99.5319,99.7617,99.2765,99.3106,62972.0
2017-05-09 11:30:00,116.71,116.95,116.61,116.73,38011.0,99.3361,99.5404,99.251,99.3531,38011.0
2017-05-09 12:00:00,116.7,116.95,116.65,116.85,49393.0,99.3276,99.5404,99.285,99.4553,49393.0
2017-05-09 12:30:00,116.85,116.91,116.62,116.73,59138.0,99.4553,99.5063,99.2595,99.3531,59138.0
2017-05-09 13:00:00,116.73,116.94,116.71,116.78,57996.0,99.3531,99.5319,99.3361,99.3957,57996.0
2017-05-09 13:30:00,116.77,117.03,116.77,116.89,114311.0,99.3872,99.6085,99.3872,99.4893,114311.0
2017-05-09 14:00:00,116.89,117.01,116.85,116.93,73350.0,99.4893,99.5915,99.4553,99.5234,73350.0
2017-05-09 14:30:00,116.92,116.98,116.87,116.92,55097.0,99.5148,99.5659,99.4723,99.5148,55097.0
2017-05-09 15:00:00,116.95,116.98,116.83,116.88,56209.0,99.5404,99.5659,99.4382,99.4808,56209.0
2017-05-09 15:30:00,116.88,116.88,116.51,116.66,201948.0,99.4808,99.4808,99.1659,99.2936,201948.0
2017-05-10 09:30:00,116.83,116.88,116.37,116.76,74276.0,99.4382,99.4808,99.0467,99.3787,74276.0
2017-05-10 10:00:00,116.71,117.0,116.64,116.68,42446.0,99.3361,99.5829,99.2765,99.3106,42446.0
2017-05-10 10:30:00,116.7,116.97,116.7,116.88,63313.0,99.3276,99.5574,99.3276,99.4808,63313.0
2017-05-10 11:00:00,116.87,117.05,116.75,116.9,71232.0,99.4723,99.6255,99.3702,99.4978,71232.0
2017-05-10 11:30:00,116.9,117.11,116.88,116.96,44869.0,99.4978,99.6766,99.4808,99.5489,44869.0
2017-05-10 12:00:00,116.96,117.1,116.94,116.99,74220.0,99.5489,99.6681,99.5319,99.5744,74220.0
2017-05-10 12:30:00,116.98,117.03,116.79,116.93,34460.0,99.5659,99.6085,99.4042,99.5234,34460.0
2017-05-10 13:00:00,116.93,117.03,116.86,116.87,42497.0,99.5234,99.6085,99.4638,99.4723,42497.0
2017-05-10 13:30:00,116.86,116.89,116.73,116.8,35631.0,99.4638,99.4893,99.3531,99.4127,35631.0
2017-05-10 14:00:00,116.79,116.88,116.6,116.6,56897.0,99.4042,99.4808,99.2425,99.2425,56897.0
2017-05-10 14:30:00,116.61,116.73,116.58,116.66,45383.0,99.251,99.3531,99.2255,99.2936,45383.0
2017-05-10 15:00:00,116.68,116.91,116.68,116.85,71783.0,99.3106,99.5063,99.3106,99.4553,71783.0
2017-05-10 15:30:00,116.84,116.92,116.66,116.87,158337.0,99.4468,99.5148,99.2936,99.4723,158337.0
2017-05-11 09:30:00,116.32,117.11,116.32,116.58,81970.0,99.0042,99.6766,99.0042,99.2255,81970.0
2017-05-11 10:00:00,116.57,116.96,116.32,116.55,41154.0,99.217,99.5489,99.0042,99.1999,41154.0
2017-05-11 10:30:00,116.61,117.08,116.58,117.02,108881.0,99.251,99.651,99.2255,99.6,108881.0
2017-05-11 11:00:00,117.02,117.06,116.77,116.89,51981.0,99.6,99.634,99.3872,99.4893,51981.0
2017-05-11 11:30:00,116.89,116.98,116.84,116.93,24312.0,99.4893,99.5659,99.4468,99.5234,24312.0
2017-05-11 12:00:00,116.93,117.1,116.85,117.01,38348.0,99.5234,99.6681,99.4553,99.5915,38348.0
2017-05-11 12:30:00,117.0,117.41,116.99,117.1,103378.0,99.5829,99.9319,99.5744,99.6681,103378.0
2017-05-11 13:00:00,117.1,117.22,116.92,116.92,45837.0,99.6681,99.7702,99.5148,99.5148,45837.0
2017-05-11 13:30:00,116.93,117.0,116.86,116.93,35469.0,99.5234,99.5829,99.4638,99.5234,35469.0
2017-05-11 14:00:00,116.95,117.01,116.8,116.95,56408.0,99.5404,99.5915,99.4127,99.5404,56408.0
2017-05-11 14:30:00,116.96,116.97,116.75,116.84,36733.0,99.5489,99.5574,99.3702,99.4468,36733.0
2017-05-11 15:00:00,116.86,116.96,116.79,116.81,63565.0,99.4638,99.5489,99.4042,99.4212,63565.0
2017-05-11 15:30:00,116.81,116.85,116.69,116.73,134078.0,99.4212,99.4553,99.3191,99.3531,134078.0
2017-05-12 09:30:00,116.33,117.03,116.16,116.78,77669.0,99.0127,99.6085,98.868,99.3957,77669.0
2017-05-12 10:00:00,116.79,116.85,116.19,116.23,42483.0,99.4042,99.4553,98.8935,98.9276,42483.0
2017-05-12 10:30:00,116.23,116.36,116.01,116.13,45996.0,98.9276,99.0382,98.7403,98.8425,45996.0
2017-05-12 11:00:00,116.17,116.35,116.04,116.35,100878.0,98.8765,99.0297,98.7658,99.0297,100878.0
2017-05-12 11:30:00,116.3,116.6,116.3,116.56,49020.0,98.9871,99.2425,98.9871,99.2084,49020.0
2017-05-12 12:00:00,116.58,116.69,116.48,116.5,29460.0,99.2255,99.3191,99.1403,99.1574,29460.0
2017-05-12 12:30:00,116.5,116.94,116.5,116.88,56508.0,99.1574,99.5319,99.1574,99.4808,56508.0
2017-05-12 13:00:00,116.89,117.04,116.75,117.04,41942.0,99.4893,99.617,99.3702,99.617,41942.0
2017-05-12 13:30:00,117.01,117.03,116.71,116.76,42011.0,99.5915,99.6085,99.3361,99.3787,42011.0
2017-05-12 14:00:00,116.79,116.82,116.56,116.61,29854.0,99.4042,99.4297,99.2084,99.251,29854.0
2017-05-12 14:30:00,116.62,116.94,116.59,116.86,45414.0,99.2595,99.5319,99.234,99.4638,45414.0
2017-05-12 15:00:00,116.86,116.96,116.84,116.84,66663.0,99.4638,99.5489,99.4468,99.4468,66663.0
2017-05-12 15:30:00,116.85,117.02,116.71,116.93,150170.0,99.4553,99.6,99.3361,99.5234,150170.0
2017-05-15 09:30:00,117.14,117.27,116.86,117.08,95013.0,99.7021,99.8127,99.4638,99.651,95013.0
2017-05-15 10:00:00,117.05,117.26,116.96,117.02,76603.0,99.6255,99.8042,99.5489,99.6,76603.0
2017-05-15 10:30:00,117.05,117.28,116.97,117.07,42349.0,99.6255,99.8213,99.5574,99.6425,42349.0
2017-05-15 11:00:00,117.1,117.13,116.66,116.91,50738.0,99.6681,99.6936,99.2936,99.5063,50738.0
2017-05-15 11:30:00,116.87,117.07,116.79,117.07,31097.0,99.4723,99.6425,99.4042,99.6425,31097.0
2017-05-15 12:00:00,117.03,117.23,116.91,117.16,42079.0,99.6085,99.7787,99.5063,99.7191,42079.0
2017-05-15 12:30:00,117.16,117.23,117.1,117.17,29189.0,99.7191,99.7787,99.6681,99.7276,29189.0
2017-05-15 13:00:00,117.19,117.22,117.07,117.18,50102.0,99.7447,99.7702,99.6425,99.7361,50102.0
2017-05-15 13:30:00,117.19,117.24,117.06,117.11,49152.0,99.7447,99.7872,99.634,99.6766,49152.0
2017-05-15 14:00:00,117.1,117.19,117.0,117.01,31563.0,99.6681,99.7447,99.5829,99.5915,31563.0
2017-05-15 14:30:00,117.01,117.14,116.93,117.04,39310.0,99.5915,99.7021,99.5234,99.617,39310.0
2017-05-15 15:00:00,117.05,117.12,116.93,117.03,48491.0,99.6255,99.6851,99.5234,99.6085,48491.0
2017-05-15 15:30:00,117.04,117.22,117.02,117.14,145971.0,99.617,99.7702,99.6,99.7021,145971.0
2017-05-16 09:30:00,117.77,117.86,116.43,116.85,167719.0,100.2383,100.3149,99.0978,99.4553,167719.0
2017-05-16 10:00:00,116.9,117.03,116.37,116.49,100225.0,99.4978,99.6085,99.0467,99.1489,100225.0
2017-05-16 10:30:00,116.52,116.62,116.2,116.38,58224.0,99.1744,99.2595,98.902,99.0552,58224.0
2017-05-16 11:00:00,116.37,116.66,116.28,116.51,87018.0,99.0467,99.2936,98.9701,99.1659,87018.0
2017-05-16 11:30:00,116.54,116.82,116.48,116.67,37016.0,99.1914,99.4297,99.1403,99.3021,37016.0
2017-05-16 12:00:00,116.66,116.9,116.61,116.85,43652.0,99.2936,99.4978,99.251,99.4553,43652.0
2017-05-16 12:30:00,116.85,116.87,116.69,116.8,22955.0,99.4553,99.4723,99.3191,99.4127,22955.0
2017-05-16 13:00:00,116.81,116.86,116.69,116.81,25410.0,99.4212,99.4638,99.3191,99.4212,25410.0
2017-05-16 13:30:00,116.85,117.02,116.81,116.89,42159.0,99.4553,99.6,99.4212,99.4893,42159.0
2017-05-16 14:00:00,116.87,116.93,116.71,116.8,34251.0,99.4723,99.5234,99.3361,99.4127,34251.0
2017-05-16 14:30:00,116.82,116.9,116.73,116.79,28806.0,99.4297,99.4978,99.3531,99.4042,28806.0
2017-05-16 15:00:00,116.81,116.9,116.76,116.82,87972.0,99.4212,99.4978,99.3787,99.4297,87972.0
2017-05-16 15:30:00,116.83,116.9,116.76,116.84,125842.0,99.4382,99.4978,99.3787,99.4468,125842.0
2017-05-17 09:30:00,115.26,115.63,114.45,114.58,126243.0,98.102,98.4169,97.4125,97.5232,126243.0
2017-05-17 10:00:00,114.62,114.88,114.29,114.65,65659.0,97.5572,97.7785,97.2764,97.5828,65659.0
2017-05-17 10:30:00,114.68,114.86,114.16,114.17,44534.0,97.6083,97.7615,97.1657,97.1742,44534.0
2017-05-17 11:00:00,114.21,114.57,114.07,114.51,63949.0,97.2083,97.5147,97.0891,97.4636,63949.0
2017-05-17 11:30:00,114.52,114.56,114.02,114.12,101100.0,97.4721,97.5062,97.0466,97.1317,101100.0
2017-05-17 12:00:00,114.12,114.2,114.01,114.06,54162.0,97.1317,97.1998,97.038,97.0806,54162.0
2017-05-17 12:30:00,114.04,114.22,114.0,114.09,54854.0,97.0636,97.2168,97.0295,97.1061,54854.0
2017-05-17 13:00:00,114.09,114.15,113.53,113.63,70794.0,97.1061,97.1572,96.6295,96.7146,70794.0
2017-05-17 13:30:00,113.63,113.68,113.21,113.27,78315.0,96.7146,96.7572,96.3571,96.4082,78315.0
2017-05-17 14:00:00,113.3,113.34,112.6,112.63,66177.0,96.4337,96.4678,95.8379,95.8635,66177.0
2017-05-17 14:30:00,112.55,112.86,112.27,112.38,82082.0,95.7954,96.0592,95.5571,95.6507,82082.0
2017-05-17 15:00:00,112.38,112.94,112.36,112.66,108374.0,95.6507,96.1273,95.6337,95.889,108374.0
2017-05-17 15:30:00,112.65,112.77,111.95,112.12,338211.0,95.8805,95.9826,95.2847,95.4294,338211.0
2017-05-18 09:30:00,111.88,112.65,111.21,111.64,122807.0,95.2251,95.8805,94.6549,95.0208,122807.0
2017-05-18 10:00:00,111.62,112.35,111.53,112.09,125098.0,95.0038,95.6252,94.9272,95.4039,125098.0
2017-05-18 10:30:00,112.09,112.2,111.22,111.38,134367.0,95.4039,95.4975,94.6634,94.7996,134367.0
2017-05-18 11:00:00,111.38,112.41,111.25,112.25,169482.0,94.7996,95.6762,94.6889,95.54,169482.0
2017-05-18 11:30:00,112.32,112.33,111.58,111.71,115260.0,95.5996,95.6081,94.9698,95.0804,115260.0
2017-05-18 12:00:00,111.72,111.98,111.44,111.9,62343.0,95.0889,95.3102,94.8506,95.2421,62343.0
2017-05-18 12:30:00,111.88,112.07,111.81,111.95,42098.0,95.2251,95.3868,95.1655,95.2847,42098.0
2017-05-18 13:00:00,111.98,112.14,111.79,111.98,74004.0,95.3102,95.4464,95.1485,95.3102,74004.0
2017-05-18 13:30:00,112.0,113.41,111.79,113.15,346945.0,95.3273,96.5274,95.1485,96.3061,346945.0
2017-05-18 14:00:00,113.15,113.85,113.15,113.41,128162.0,96.3061,96.9019,96.3061,96.5274,128162.0
2017-05-18 14:30:00,113.45,113.67,113.44,113.52,157084.0,96.5614,96.7487,96.5529,96.621,157084.0
2017-05-18 15:00:00,113.54,113.57,112.83,113.0,142943.0,96.638,96.6635,96.0337,96.1784,142943.0
2017-05-18 15:30:00,113.05,113.36,112.75,112.79,291183.0,96.221,96.4848,95.9656,95.9997,291183.0
2017-05-19 09:30:00,113.14,113.57,113.01,113.3,151137.0,96.2976,96.6635,96.1869,96.4337,151137.0
2017-05-19 10:00:00,113.3,113.93,113.27,113.53,75907.0,96.4337,96.97,96.4082,96.6295,75907.0
2017-05-19 10:30:00,113.54,113.67,113.25,113.29,52363.0,96.638,96.7487,96.3912,96.4252,52363.0
2017-05-19 11:00:00,113.29,113.45,113.13,113.23,75993.0,96.4252,96.5614,96.289,96.3742,75993.0
2017-05-19 11:30:00,113.28,113.36,113.12,113.36,50591.0,96.4167,96.4848,96.2805,96.4848,50591.0
2017-05-19 12:00:00,113.37,113.76,113.37,113.73,44519.0,96.4933,96.8253,96.4933,96.7997,44519.0
2017-05-19 12:30:00,113.73,113.87,113.65,113.75,29805.0,96.7997,96.9189,96.7316,96.8167,29805.0
2017-05-19 13:00:00,113.78,113.82,113.51,113.72,37962.0,96.8423,96.8763,96.6125,96.7912,37962.0
2017-05-19 13:30:00,113.74,114.13,113.72,114.12,29407.0,96.8082,97.1402,96.7912,97.1317,29407.0
2017-05-19 14:00:00,114.1,114.18,113.94,114.05,36797.0,97.1146,97.1827,96.9785,97.0721,36797.0
2017-05-19 14:30:00,114.04,114.2,113.95,113.95,46138.0,97.0636,97.1998,96.987,96.987,46138.0
2017-05-19 15:00:00,113.99,114.01,113.41,113.41,68814.0,97.021,97.038,96.5274,96.5274,68814.0
2017-05-19 15:30:00,113.41,113.41,113.03,113.27,191948.0,96.5274,96.5274,96.2039,96.4082,191948.0
2017-05-22 09:30:00,113.79,114.29,113.27,114.03,82596.0,96.8508,97.2764,96.4082,97.0551,82596.0
2017-05-22 10:00:00,114.02,114.24,113.69,113.81,63192.0,97.0466,97.2338,96.7657,96.8678,63192.0
2017-05-22 10:30:00,113.8,113.93,113.38,113.63,135787.0,96.8593,96.97,96.5018,96.7146,135787.0
2017-05-22 11:00:00,113.62,114.07,113.52,113.93,52846.0,96.7061,97.0891,96.621,96.97,52846.0
2017-05-22 11:30:00,113.95,114.18,113.69,114.18,45772.0,96.987,97.1827,96.7657,97.1827,45772.0
2017-05-22 12:00:00,114.16,114.39,114.07,114.23,116213.0,97.1657,97.3615,97.0891,97.2253,116213.0
2017-05-22 12:30:00,114.26,114.26,114.0,114.13,21987.0,97.2508,97.2508,97.0295,97.1402,21987.0
2017-05-22 13:00:00,114.15,114.16,113.97,113.99,25614.0,97.1572,97.1657,97.004,97.021,25614.0
2017-05-22 13:30:00,113.99,114.06,113.88,113.96,30693.0,97.021,97.0806,96.9274,96.9955,30693.0
2017-05-22 14:00:00,113.96,114.06,113.9,114.02,35985.0,96.9955,97.0806,96.9444,97.0466,35985.0
2017-05-22 14:30:00,114.03,114.12,113.95,114.01,42121.0,97.0551,97.1317,96.987,97.038,42121.0
2017-05-22 15:00:00,114.0,114.21,114.0,114.12,40513.0,97.0295,97.2083,97.0295,97.1317,40513.0
2017-05-22 15:30:00,114.12,114.38,114.06,114.15,151682.0,97.1317,97.353,97.0806,97.1572,151682.0
2017-05-23 09:30:00,114.16,114.16,113.48,113.48,34761.0,97.1657,97.1657,96.5869,96.5869,34761.0
2017-05-23 10:00:00,113.48,114.18,113.44,114.04,49892.0,96.5869,97.1827,96.5529,97.0636,49892.0
2017-05-23 10:30:00,114.02,114.3,113.95,114.26,38829.0,97.0466,97.2849,96.987,97.2508,38829.0
2017-05-23 11:00:00,114.27,114.63,114.23,114.62,33068.0,97.2593,97.5657,97.2253,97.5572,33068.0
2017-05-23 11:30:00,114.64,114.66,114.24,114.24,32115.0,97.5743,97.5913,97.2338,97.2338,32115.0
2017-05-23 12:00:00,114.25,114.48,114.08,114.08,28035.0,97.2423,97.4381,97.0976,97.0976,28035.0
2017-05-23 12:30:00,114.11,114.31,114.04,114.15,56626.0,97.1232,97.2934,97.0636,97.1572,56626.0
2017-05-23 13:00:00,114.2,114.5,114.17,114.39,28163.0,97.1998,97.4551,97.1742,97.3615,28163.0
2017-05-23 13:30:00,114.39,114.42,114.27,114.33,28725.0,97.3615,97.387,97.2593,97.3104,28725.0
2017-05-23 14:00:00,114.35,114.52,114.34,114.41,62882.0,97.3274,97.4721,97.3189,97.3785,62882.0
2017-05-23 14:30:00,114.43,114.58,114.39,114.49,64978.0,97.3955,97.5232,97.3615,97.4466,64978.0
2017-05-23 15:00:00,114.5,114.63,114.41,114.53,67881.0,97.4551,97.5657,97.3785,97.4806,67881.0
2017-05-23 15:30:00,114.53,114.55,114.19,114.35,179541.0,97.4806,97.4977,97.1912,97.3274,179541.0
2017-05-24 09:30:00,114.39,114.74,114.0,114.66,37570.0,97.3615,97.6594,97.0295,97.5913,37570.0
2017-05-24 10:00:00,114.66,114.87,114.52,114.85,31661.0,97.5913,97.77,97.4721,97.753,31661.0
2017-05-24 10:30:00,114.78,115.02,114.73,114.89,31891.0,97.6934,97.8977,97.6509,97.787,31891.0
2017-05-24 11:00:00,114.86,114.91,114.63,114.66,17878.0,97.7615,97.8041,97.5657,97.5913,17878.0
2017-05-24 11:30:00,114.67,115.03,114.66,114.99,37025.0,97.5998,97.9062,97.5913,97.8722,37025.0
2017-05-24 12:00:00,114.98,115.01,114.89,114.97,31249.0,97.8636,97.8892,97.787,97.8551,31249.0
2017-05-24 12:30:00,114.96,114.99,114.84,114.85,35169.0,97.8466,97.8722,97.7445,97.753,35169.0
2017-05-24 13:00:00,114.86,114.88,114.62,114.62,11171.0,97.7615,97.7785,97.5572,97.5572,11171.0
2017-05-24 13:30:00,114.62,114.95,114.6,114.91,226656.0,97.5572,97.8381,97.5402,97.8041,226656.0
2017-05-24 14:00:00,114.91,115.05,114.67,114.9,61199.0,97.8041,97.9232,97.5998,97.7956,61199.0
2017-05-24 14:30:00,114.9,114.96,114.64,114.7,55576.0,97.7956,97.8466,97.5743,97.6253,55576.0
2017-05-24 15:00:00,114.73,114.89,114.66,114.88,65330.0,97.6509,97.787,97.5913,97.7785,65330.0
2017-05-24 15:30:00,114.87,115.02,114.81,114.96,146536.0,97.77,97.8977,97.719,97.8466,146536.0
2017-05-25 09:30:00,115.41,115.86,115.03,115.66,83238.0,98.2296,98.6126,97.9062,98.4424,83238.0
2017-05-25 10:00:00,115.71,115.96,115.61,115.96,432269.0,98.485,98.6978,98.3999,98.6978,432269.0
2017-05-25 10:30:00,115.97,116.49,115.9,116.4,246388.0,98.7063,99.1489,98.6467,99.0723,246388.0
2017-05-25 11:00:00,116.41,116.68,116.4,116.59,101518.0,99.0808,99.3106,99.0723,99.234,101518.0
2017-05-25 11:30:00,116.6,116.62,116.47,116.54,107678.0,99.2425,99.2595,99.1318,99.1914,107678.0
2017-05-25 12:00:00,116.53,116.6,116.5,116.59,73970.0,99.1829,99.2425,99.1574,99.234,73970.0
2017-05-25 12:30:00,116.59,116.89,116.57,116.8,39994.0,99.234,99.4893,99.217,99.4127,39994.0
2017-05-25 13:00:00,116.8,116.8,116.55,116.57,50284.0,99.4127,99.4127,99.1999,99.217,50284.0
2017-05-25 13:30:00,116.58,117.0,116.51,116.9,241476.0,99.2255,99.5829,99.1659,99.4978,241476.0
2017-05-25 14:00:00,116.91,118.07,116.9,117.91,351897.0,99.5063,100.4937,99.4978,100.3575,351897.0
2017-05-25 14:30:00,117.9,119.08,117.9,118.49,490041.0,100.349,101.3533,100.349,100.8511,490041.0
2017-05-25 15:00:00,118.49,119.55,118.49,119.51,368815.0,100.8511,101.7533,100.8511,101.7193,368815.0
2017-05-25 15:30:00,119.51,119.99,119.28,119.78,922251.0,101.7193,102.1278,101.5235,101.9491,922251.0
2017-05-26 09:30:00,119.47,120.75,119.2,120.74,235436.0,101.6852,102.7747,101.4554,102.7662,235436.0
2017-05-26 10:00:00,120.76,120.97,120.49,120.75,112201.0,102.7832,102.962,102.5534,102.7747,112201.0
2017-05-26 10:30:00,120.77,122.22,120.76,121.82,286702.0,102.7917,104.0259,102.7832,103.6854,286702.0
2017-05-26 11:00:00,121.81,122.1,121.72,121.9,143346.0,103.6769,103.9237,103.6003,103.7535,143346.0
2017-05-26 11:30:00,121.9,122.1,121.88,121.99,145520.0,103.7535,103.9237,103.7365,103.8301,145520.0
2017-05-26 12:00:00,122.02,122.37,121.84,121.89,140818.0,103.8556,104.1535,103.7024,103.745,140818.0
2017-05-26 12:30:00,121.91,122.75,121.86,122.75,159824.0,103.762,104.477,103.7195,104.477,159824.0
2017-05-26 13:00:00,122.73,122.9,121.91,121.98,122114.0,104.46,104.6046,103.762,103.8216,122114.0
2017-05-26 13:30:00,122.0,122.29,121.89,122.18,66670.0,103.8386,104.0855,103.745,103.9918,66670.0
2017-05-26 14:00:00,122.2,122.47,121.99,122.33,108460.0,104.0088,104.2387,103.8301,104.1195,108460.0
2017-05-26 14:30:00,122.35,122.51,122.18,122.21,87729.0,104.1365,104.2727,103.9918,104.0174,87729.0
2017-05-26 15:00:00,122.22,122.56,122.14,122.55,230504.0,104.0259,104.3153,103.9578,104.3067,230504.0
2017-05-26 15:30:00,122.56,122.82,122.17,122.32,437568.0,104.3153,104.5366,103.9833,104.111,437568.0
2017-05-30 09:30:00,121.89,122.41,121.22,122.04,208732.0,103.745,104.1876,103.1747,103.8727,208732.0
2017-05-30 10:00:00,122.0,123.0,121.92,123.0,140126.0,103.8386,104.6898,103.7705,104.6898,140126.0
2017-05-30 10:30:00,122.93,124.13,122.88,123.92,227233.0,104.6302,105.6515,104.5876,105.4728,227233.0
2017-05-30 11:00:00,123.9,124.31,123.77,123.87,205949.0,105.4558,105.8047,105.3451,105.4302,205949.0
2017-05-30 11:30:00,123.88,124.14,123.59,123.77,274290.0,105.4388,105.6601,105.1919,105.3451,274290.0
2017-05-30 12:00:00,123.8,123.98,123.33,123.93,231417.0,105.3707,105.5239,104.9706,105.4813,231417.0
2017-05-30 12:30:00,123.91,124.28,123.91,124.08,119500.0,105.4643,105.7792,105.4643,105.609,119500.0
2017-05-30 13:00:00,124.08,124.43,124.07,124.18,107174.0,105.609,105.9069,105.6005,105.6941,107174.0
2017-05-30 13:30:00,124.17,124.22,123.97,124.04,91894.0,105.6856,105.7281,105.5154,105.5749,91894.0
2017-05-30 14:00:00,124.04,124.23,124.03,124.19,118503.0,105.5749,105.7367,105.5664,105.7026,118503.0
2017-05-30 14:30:00,124.19,124.24,124.03,124.14,172922.0,105.7026,105.7452,105.5664,105.6601,172922.0
2017-05-30 15:00:00,124.15,124.32,124.04,124.09,165156.0,105.6686,105.8133,105.5749,105.6175,165156.0
2017-05-30 15:30:00,124.09,124.41,124.07,124.14,373559.0,105.6175,105.8899,105.6005,105.6601,373559.0
2017-05-31 09:30:00,123.95,124.0,123.3,123.53,344721.0,105.4983,105.5409,104.9451,105.1409,344721.0
2017-05-31 10:00:00,123.54,123.99,123.27,123.97,279067.0,105.1494,105.5324,104.9196,105.5154,279067.0
2017-05-31 10:30:00,124.0,124.12,123.27,123.27,253355.0,105.5409,105.643,104.9196,104.9196,253355.0
2017-05-31 11:00:00,123.27,123.48,123.15,123.24,73238.0,104.9196,105.0983,104.8174,104.894,73238.0
2017-05-31 11:30:00,123.25,123.33,122.98,123.25,81348.0,104.9025,104.9706,104.6727,104.9025,81348.0
2017-05-31 12:00:00,123.27,123.67,123.17,123.21,57070.0,104.9196,105.26,104.8345,104.8685,57070.0
2017-05-31 12:30:00,123.23,123.25,122.97,123.02,49532.0,104.8855,104.9025,104.6642,104.7068,49532.0
2017-05-31 13:00:00,123.02,123.04,122.84,122.87,51287.0,104.7068,104.7238,104.5536,104.5791,51287.0
2017-05-31 13:30:00,122.87,123.16,122.84,123.12,52789.0,104.5791,104.8259,104.5536,104.7919,52789.0
2017-05-31 14:00:00,123.11,123.8,123.1,123.75,72818.0,104.7834,105.3707,104.7749,105.3281,72818.0
2017-05-31 14:30:00,123.75,123.84,123.64,123.69,82897.0,105.3281,105.4047,105.2345,105.277,82897.0
2017-05-31 15:00:00,123.71,124.14,123.71,124.11,95609.0,105.2941,105.6601,105.2941,105.6345,95609.0
2017-05-31 15:30:00,124.1,124.24,123.95,124.03,280925.0,105.626,105.7452,105.4983,105.5664,280925.0
2017-06-01 09:30:00,124.4,124.5,123.85,124.39,81936.0,105.8813,105.9665,105.4132,105.8728,81936.0
2017-06-01 10:00:00,124.39,125.15,124.27,124.95,88277.0,105.8728,106.5197,105.7707,106.3495,88277.0
2017-06-01 10:30:00,124.91,124.94,124.13,124.5,73259.0,106.3154,106.341,105.6515,105.9665,73259.0
2017-06-01 11:00:00,124.54,124.79,124.45,124.69,58551.0,106.0005,106.2133,105.9239,106.1282,58551.0
2017-06-01 11:30:00,124.66,125.0,124.34,124.35,88726.0,106.1026,106.392,105.8303,105.8388,88726.0
2017-06-01 12:00:00,124.4,124.49,124.18,124.25,87386.0,105.8813,105.958,105.6941,105.7537,87386.0
2017-06-01 12:30:00,124.23,124.56,124.21,124.54,86441.0,105.7367,106.0175,105.7196,106.0005,86441.0
2017-06-01 13:00:00,124.52,124.99,124.52,124.96,65934.0,105.9835,106.3835,105.9835,106.358,65934.0
2017-06-01 13:30:00,124.97,125.02,124.77,124.77,55053.0,106.3665,106.4091,106.1963,106.1963,55053.0
2017-06-01 14:00:00,124.72,124.74,124.35,124.43,92897.0,106.1537,106.1707,105.8388,105.9069,92897.0
2017-06-01 14:30:00,124.41,124.6,124.19,124.48,82414.0,105.8899,106.0516,105.7026,105.9494,82414.0
2017-06-01 15:00:00,124.45,124.63,124.42,124.57,82775.0,105.9239,106.0771,105.8984,106.026,82775.0
2017-06-01 15:30:00,124.58,124.58,124.28,124.52,199330.0,106.0346,106.0346,105.7792,105.9835,199330.0
2017-06-02 09:30:00,124.42,124.89,124.15,124.32,84288.0,105.8984,106.2984,105.6686,105.8133,84288.0
2017-06-02 10:00:00,124.4,124.53,124.1,124.18,34842.0,105.8813,105.992,105.626,105.6941,34842.0
2017-06-02 10:30:00,124.21,125.03,124.09,124.82,62056.0,105.7196,106.4176,105.6175,106.2388,62056.0
2017-06-02 11:00:00,124.88,125.11,124.69,124.82,37091.0,106.2899,106.4857,106.1282,106.2388,37091.0
2017-06-02 11:30:00,124.83,124.91,124.69,124.79,74111.0,106.2473,106.3154,106.1282,106.2133,74111.0
2017-06-02 12:00:00,124.79,125.31,124.7,125.16,84625.0,106.2133,106.6559,106.1367,106.5282,84625.0
2017-06-02 12:30:00,125.16,125.19,124.89,124.89,24247.0,106.5282,106.5537,106.2984,106.2984,24247.0
2017-06-02 13:00:00,124.92,125.07,124.76,124.76,32258.0,106.3239,106.4516,106.1878,106.1878,32258.0
2017-06-02 13:30:00,124.77,124.88,124.54,124.59,53414.0,106.1963,106.2899,106.0005,106.0431,53414.0
2017-06-02 14:00:00,124.56,124.67,124.31,124.31,67466.0,106.0175,106.1112,105.8047,105.8047,67466.0
2017-06-02 14:30:00,124.36,124.48,124.16,124.19,45214.0,105.8473,105.9494,105.6771,105.7026,45214.0
2017-06-02 15:00:00,124.16,124.25,123.98,124.11,72538.0,105.6771,105.7537,105.5239,105.6345,72538.0
2017-06-02 15:30:00,124.11,124.2,123.52,123.6,254440.0,105.6345,105.7111,105.1323,105.2004,254440.0
2017-06-05 09:30:00,123.85,123.87,123.06,123.19,101690.0,105.4132,105.4302,104.7408,104.8515,101690.0
2017-06-05 10:00:00,123.15,123.67,123.14,123.48,75629.0,104.8174,105.26,104.8089,105.0983,75629.0
2017-06-05 10:30:00,123.53,123.61,123.38,123.51,50092.0,105.1409,105.209,105.0132,105.1238,50092.0
2017-06-05 11:00:00,123.51,123.7,123.42,123.46,47558.0,105.1238,105.2856,105.0472,105.0813,47558.0
2017-06-05 11:30:00,123.46,123.72,123.41,123.49,62684.0,105.0813,105.3026,105.0387,105.1068,62684.0
2017-06-05 12:00:00,123.48,123.58,123.11,123.29,54782.0,105.0983,105.1834,104.7834,104.9366,54782.0
2017-06-05 12:30:00,123.27,123.32,123.03,123.05,42994.0,104.9196,104.9621,104.7153,104.7323,42994.0
2017-06-05 13:00:00,123.08,123.14,122.78,122.93,86679.0,104.7578,104.8089,104.5025,104.6302,86679.0
2017-06-05 13:30:00,122.91,123.01,122.87,122.9,61977.0,104.6132,104.6983,104.5791,104.6046,61977.0
2017-06-05 14:00:00,122.89,123.11,122.87,123.05,114880.0,104.5961,104.7834,104.5791,104.7323,114880.0
2017-06-05 14:30:00,123.06,123.06,122.84,122.87,94533.0,104.7408,104.7408,104.5536,104.5791,94533.0
2017-06-05 15:00:00,122.87,122.95,122.55,122.66,143376.0,104.5791,104.6472,104.3067,104.4004,143376.0
2017-06-05 15:30:00,122.66,122.74,122.46,122.52,208180.0,104.4004,104.4685,104.2301,104.2812,208180.0
2017-06-06 09:30:00,121.7,122.18,121.61,121.82,175131.0,103.5833,103.9918,103.5067,103.6854,175131.0
2017-06-06 10:00:00,121.73,121.85,121.3,121.31,72278.0,103.6088,103.711,103.2428,103.2513,72278.0
2017-06-06 10:30:00,121.31,122.0,121.18,121.96,78640.0,103.2513,103.8386,103.1407,103.8046,78640.0
2017-06-06 11:00:00,121.98,122.04,121.81,121.87,58153.0,103.8216,103.8727,103.6769,103.728,58153.0
2017-06-06 11:30:00,121.86,121.99,121.6,121.61,73597.0,103.7195,103.8301,103.4982,103.5067,73597.0
2017-06-06 12:00:00,121.63,121.77,121.52,121.56,48213.0,103.5237,103.6429,103.4301,103.4641,48213.0
2017-06-06 12:30:00,121.57,121.72,121.5,121.7,35417.0,103.4726,103.6003,103.4131,103.5833,35417.0
2017-06-06 13:00:00,121.71,121.78,121.49,121.52,42815.0,103.5918,103.6514,103.4045,103.4301,42815.0
2017-06-06 13:30:00,121.54,121.54,121.28,121.35,39668.0,103.4471,103.4471,103.2258,103.2854,39668.0
2017-06-06 14:00:00,121.35,121.44,121.22,121.26,44629.0,103.2854,103.362,103.1747,103.2088,44629.0
2017-06-06 14:30:00,121.24,121.42,121.24,121.24,49521.0,103.1918,103.345,103.1918,103.1918,49521.0
2017-06-06 15:00:00,121.26,121.61,121.23,121.43,95881.0,103.2088,103.5067,103.1832,103.3535,95881.0
2017-06-06 15:30:00,121.42,121.42,120.87,120.96,246938.0,103.345,103.345,102.8768,102.9534,246938.0
2017-06-07 09:30:00,121.76,121.87,120.54,120.68,106575.0,103.6343,103.728,102.596,102.7151,106575.0
2017-06-07 10:00:00,120.68,120.75,120.29,120.29,43392.0,102.7151,102.7747,102.3832,102.3832,43392.0
2017-06-07 10:30:00,120.26,120.44,120.05,120.24,65900.0,102.3576,102.5108,102.1789,102.3406,65900.0
2017-06-07 11:00:00,120.23,120.28,120.07,120.11,88299.0,102.3321,102.3747,102.1959,102.23,88299.0
2017-06-07 11:30:00,120.09,120.25,119.95,120.12,63050.0,102.213,102.3491,102.0938,102.2385,63050.0
2017-06-07 12:00:00,120.14,120.25,120.05,120.21,40035.0,102.2555,102.3491,102.1789,102.3151,40035.0
2017-06-07 12:30:00,120.19,120.23,119.88,120.0,34480.0,102.2981,102.3321,102.0342,102.1363,34480.0
2017-06-07 13:00:00,120.02,120.25,120.02,120.22,71025.0,102.1534,102.3491,102.1534,102.3236,71025.0
2017-06-07 13:30:00,120.21,120.26,120.16,120.19,54328.0,102.3151,102.3576,102.2725,102.2981,54328.0
2017-06-07 14:00:00,120.2,120.25,120.12,120.21,64219.0,102.3066,102.3491,102.2385,102.3151,64219.0
2017-06-07 14:30:00,120.22,120.33,120.15,120.21,64198.0,102.3236,102.4172,102.264,102.3151,64198.0
2017-06-07 15:00:00,120.21,120.27,120.11,120.18,82276.0,102.3151,102.3662,102.23,102.2896,82276.0
2017-06-07 15:30:00,120.18,120.58,120.0,120.17,389157.0,102.2896,102.63,102.1363,102.281,389157.0
2017-06-08 09:30:00,120.21,120.46,119.87,119.94,94402.0,102.3151,102.5279,102.0257,102.0853,94402.0
2017-06-08 10:00:00,119.94,120.28,119.91,120.08,42858.0,102.0853,102.3747,102.0597,102.2044,42858.0
2017-06-08 10:30:00,120.09,120.5,120.05,120.28,44047.0,102.213,102.5619,102.1789,102.3747,44047.0
2017-06-08 11:00:00,120.28,120.64,120.21,120.47,46469.0,102.3747,102.6811,102.3151,102.5364,46469.0
2017-06-08 11:30:00,120.42,120.52,120.07,120.32,44107.0,102.4938,102.5789,102.1959,102.4087,44107.0
2017-06-08 12:00:00,120.32,120.62,120.31,120.38,32415.0,102.4087,102.6641,102.4002,102.4598,32415.0
2017-06-08 12:30:00,120.42,120.58,120.42,120.48,36532.0,102.4938,102.63,102.4938,102.5449,36532.0
2017-06-08 13:00:00,120.5,120.56,120.17,120.18,72081.0,102.5619,102.613,102.281,102.2896,72081.0
2017-06-08 13:30:00,120.19,120.39,120.07,120.31,83806.0,102.2981,102.4683,102.1959,102.4002,83806.0
2017-06-08 14:00:00,120.31,120.37,120.08,120.24,105211.0,102.4002,102.4513,102.2044,102.3406,105211.0
2017-06-08 14:30:00,120.24,120.44,120.0,120.18,81989.0,102.3406,102.5108,102.1363,102.2896,81989.0
2017-06-08 15:00:00,120.2,120.45,120.13,120.45,84944.0,102.3066,102.5194,102.247,102.5194,84944.0
2017-06-08 15:30:00,120.42,120.51,120.14,120.39,200365.0,102.4938,102.5704,102.2555,102.4683,200365.0
2017-06-09 09:30:00,120.62,121.16,120.35,120.68,99543.0,102.6641,103.1237,102.4342,102.7151,99543.0
2017-06-09 10:00:00,120.67,120.67,119.97,120.09,56878.0,102.7066,102.7066,102.1108,102.213,56878.0
2017-06-09 10:30:00,120.12,120.32,119.91,119.94,47892.0,102.2385,102.4087,102.0597,102.0853,47892.0
2017-06-09 11:00:00,119.96,120.01,119.32,119.5,189276.0,102.1023,102.1449,101.5576,101.7108,189276.0
2017-06-09 11:30:00,119.5,119.79,119.22,119.29,150112.0,101.7108,101.9576,101.4725,101.532,150112.0
2017-06-09 12:00:00,119.29,119.31,118.94,119.12,125792.0,101.532,101.5491,101.2341,101.3873,125792.0
2017-06-09 12:30:00,119.13,119.15,118.74,118.75,64657.0,101.3959,101.4129,101.0639,101.0724,64657.0
2017-06-09 13:00:00,118.75,118.87,118.57,118.64,78399.0,101.0724,101.1746,100.9192,100.9788,78399.0
2017-06-09 13:30:00,118.65,118.67,117.96,118.02,200797.0,100.9873,101.0043,100.4,100.4511,200797.0
2017-06-09 14:00:00,118.04,118.26,117.98,118.13,153610.0,100.4681,100.6554,100.4171,100.5447,153610.0
2017-06-09 14:30:00,118.15,118.22,117.4,117.73,125281.0,100.5617,100.6213,99.9234,100.2043,125281.0
2017-06-09 15:00:00,117.73,118.85,117.73,118.84,168762.0,100.2043,101.1575,100.2043,101.149,168762.0
2017-06-09 15:30:00,118.85,118.99,118.5,118.86,547929.0,101.1575,101.2767,100.8596,101.1661,547929.0
2017-06-12 09:30:00,118.99,119.23,117.88,117.96,135063.0,101.2767,101.481,100.3319,100.4,135063.0
2017-06-12 10:00:00,118.01,118.99,117.86,118.89,148805.0,100.4426,101.2767,100.3149,101.1916,148805.0
2017-06-12 10:30:00,118.91,119.25,118.81,119.14,133441.0,101.2086,101.498,101.1235,101.4044,133441.0
2017-06-12 11:00:00,119.16,119.51,119.04,119.12,128809.0,101.4214,101.7193,101.3193,101.3873,128809.0
2017-06-12 11:30:00,119.14,119.25,118.71,118.77,94886.0,101.4044,101.498,101.0384,101.0895,94886.0
2017-06-12 12:00:00,118.79,119.08,118.77,118.86,76442.0,101.1065,101.3533,101.0895,101.1661,76442.0
2017-06-12 12:30:00,118.88,119.05,118.71,118.73,48031.0,101.1831,101.3278,101.0384,101.0554,48031.0
2017-06-12 13:00:00,118.74,118.88,118.67,118.67,46472.0,101.0639,101.1831,101.0043,101.0043,46472.0
2017-06-12 13:30:00,118.69,118.92,118.68,118.89,69531.0,101.0214,101.2171,101.0128,101.1916,69531.0
2017-06-12 14:00:00,118.89,119.07,118.87,118.94,100634.0,101.1916,101.3448,101.1746,101.2341,100634.0
2017-06-12 14:30:00,118.95,119.21,118.91,119.12,196605.0,101.2427,101.464,101.2086,101.3873,196605.0
2017-06-12 15:00:00,119.11,119.78,119.0,119.73,298840.0,101.3788,101.9491,101.2852,101.9065,298840.0
2017-06-12 15:30:00,119.74,119.93,119.66,119.7,453924.0,101.9151,102.0768,101.847,101.881,453924.0
2017-06-13 09:30:00,120.13,120.13,119.54,119.72,45939.0,102.247,102.247,101.7448,101.898,45939.0
2017-06-13 10:00:00,119.67,120.13,119.48,119.95,103074.0,101.8555,102.247,101.6938,102.0938,103074.0
2017-06-13 10:30:00,119.95,120.01,119.56,119.94,85076.0,102.0938,102.1449,101.7618,102.0853,85076.0
2017-06-13 11:00:00,119.88,120.09,119.71,120.03,45182.0,102.0342,102.213,101.8895,102.1619,45182.0
2017-06-13 11:30:00,120.03,120.15,119.85,119.85,167382.0,102.1619,102.264,102.0087,102.0087,167382.0
2017-06-13 12:00:00,119.85,119.91,119.57,119.88,198676.0,102.0087,102.0597,101.7704,102.0342,198676.0
2017-06-13 12:30:00,119.83,120.65,119.72,120.6,69858.0,101.9917,102.6896,101.898,102.647,69858.0
2017-06-13 13:00:00,120.62,121.03,120.53,120.97,63008.0,102.6641,103.013,102.5875,102.962,63008.0
2017-06-13 13:30:00,120.97,121.15,120.93,121.03,70002.0,102.962,103.1152,102.9279,103.013,70002.0
2017-06-13 14:00:00,121.02,121.08,120.52,120.57,83343.0,103.0045,103.0556,102.5789,102.6215,83343.0
2017-06-13 14:30:00,120.57,120.79,120.36,120.47,173478.0,102.6215,102.8087,102.4428,102.5364,173478.0
2017-06-13 15:00:00,120.47,120.7,120.45,120.66,112914.0,102.5364,102.7321,102.5194,102.6981,112914.0
2017-06-13 15:30:00,120.67,120.79,120.5,120.73,221659.0,102.7066,102.8087,102.5619,102.7577,221659.0
2017-06-14 09:30:00,121.16,121.44,120.4,120.49,80322.0,103.1237,103.362,102.4768,102.5534,80322.0
2017-06-14 10:00:00,120.48,120.5,119.75,120.09,97215.0,102.5449,102.5619,101.9236,102.213,97215.0
2017-06-14 10:30:00,120.11,120.25,119.89,120.25,72690.0,102.23,102.3491,102.0427,102.3491,72690.0
2017-06-14 11:00:00,120.25,120.46,120.11,120.13,77031.0,102.3491,102.5279,102.23,102.247,77031.0
2017-06-14 11:30:00,120.13,120.14,119.27,119.3,103488.0,102.247,102.2555,101.515,101.5406,103488.0
2017-06-14 12:00:00,119.33,119.47,119.09,119.35,70424.0,101.5661,101.6852,101.3618,101.5831,70424.0
2017-06-14 12:30:00,119.36,119.38,119.04,119.04,36092.0,101.5916,101.6086,101.3193,101.3193,36092.0
2017-06-14 13:00:00,119.07,119.26,118.91,118.94,69649.0,101.3448,101.5065,101.2086,101.2341,69649.0
2017-06-14 13:30:00,118.92,118.94,118.64,118.76,62955.0,101.2171,101.2341,100.9788,101.0809,62955.0
2017-06-14 14:00:00,118.79,118.98,118.4,118.98,60032.0,101.1065,101.2682,100.7745,101.2682,60032.0
2017-06-14 14:30:00,118.99,119.0,118.12,118.14,96918.0,101.2767,101.2852,100.5362,100.5532,96918.0
2017-06-14 15:00:00,118.18,118.53,117.96,118.08,134455.0,100.5873,100.8852,100.4,100.5022,134455.0
2017-06-14 15:30:00,118.08,118.3,117.93,118.28,344669.0,100.5022,100.6894,100.3745,100.6724,344669.0
2017-06-15 09:30:00,117.12,118.17,117.02,118.13,57535.0,99.6851,100.5788,99.6,100.5447,57535.0
2017-06-15 10:00:00,118.14,118.14,116.96,117.08,88928.0,100.5532,100.5532,99.5489,99.651,88928.0
2017-06-15 10:30:00,117.13,117.24,116.96,117.21,89857.0,99.6936,99.7872,99.5489,99.7617,89857.0
2017-06-15 11:00:00,117.25,117.66,117.21,117.66,58927.0,99.7957,100.1447,99.7617,100.1447,58927.0
2017-06-15 11:30:00,117.64,117.76,117.31,117.31,75941.0,100.1277,100.2298,99.8468,99.8468,75941.0
2017-06-15 12:00:00,117.37,117.37,117.04,117.16,44231.0,99.8979,99.8979,99.617,99.7191,44231.0
2017-06-15 12:30:00,117.13,117.72,117.1,117.56,82316.0,99.6936,100.1958,99.6681,100.0596,82316.0
2017-06-15 13:00:00,117.56,117.68,117.46,117.58,44716.0,100.0596,100.1617,99.9745,100.0766,44716.0
2017-06-15 13:30:00,117.59,117.81,117.57,117.73,37446.0,100.0851,100.2724,100.0681,100.2043,37446.0
2017-06-15 14:00:00,117.7,118.3,117.69,118.18,88234.0,100.1787,100.6894,100.1702,100.5873,88234.0
2017-06-15 14:30:00,118.16,118.33,118.14,118.26,102411.0,100.5703,100.715,100.5532,100.6554,102411.0
2017-06-15 15:00:00,118.25,118.68,118.14,118.53,153275.0,100.6469,101.0128,100.5532,100.8852,153275.0
2017-06-15 15:30:00,118.58,118.58,118.23,118.3,273705.0,100.9277,100.9277,100.6298,100.6894,273705.0
2017-06-16 09:30:00,118.65,118.85,118.2,118.67,216658.0,100.9873,101.1575,100.6043,101.0043,216658.0
2017-06-16 10:00:00,118.68,118.81,118.4,118.5,147333.0,101.0128,101.1235,100.7745,100.8596,147333.0
2017-06-16 10:30:00,118.5,118.73,118.39,118.58,108317.0,100.8596,101.0554,100.766,100.9277,108317.0
2017-06-16 11:00:00,118.59,118.65,118.26,118.54,48370.0,100.9362,100.9873,100.6554,100.8937,48370.0
2017-06-16 11:30:00,118.56,118.67,118.15,118.39,51353.0,100.9107,101.0043,100.5617,100.766,51353.0
2017-06-16 12:00:00,118.4,118.55,118.35,118.5,37183.0,100.7745,100.9022,100.732,100.8596,37183.0
2017-06-16 12:30:00,118.48,118.5,118.23,118.3,99365.0,100.8426,100.8596,100.6298,100.6894,99365.0
2017-06-16 13:00:00,118.31,118.33,118.08,118.3,50595.0,100.6979,100.715,100.5022,100.6894,50595.0
2017-06-16 13:30:00,118.28,118.48,118.23,118.44,56031.0,100.6724,100.8426,100.6298,100.8086,56031.0
2017-06-16 14:00:00,118.49,118.71,118.44,118.66,37598.0,100.8511,101.0384,100.8086,100.9958,37598.0
2017-06-16 14:30:00,118.65,118.72,118.42,118.54,44370.0,100.9873,101.0469,100.7916,100.8937,44370.0
2017-06-16 15:00:00,118.54,118.68,118.48,118.62,55627.0,100.8937,101.0128,100.8426,100.9618,55627.0
2017-06-16 15:30:00,118.65,119.18,118.63,119.11,162744.0,100.9873,101.4384,100.9703,101.3788,162744.0
2017-06-19 09:30:00,119.53,119.76,118.77,119.46,74396.0,101.7363,101.9321,101.0895,101.6767,74396.0
2017-06-19 10:00:00,119.41,120.01,119.32,120.0,49216.0,101.6342,102.1449,101.5576,102.1363,49216.0
2017-06-19 10:30:00,120.01,120.06,119.37,119.37,27247.0,102.1449,102.1874,101.6001,101.6001,27247.0
2017-06-19 11:00:00,119.34,119.39,119.04,119.15,20585.0,101.5746,101.6172,101.3193,101.4129,20585.0
2017-06-19 11:30:00,119.12,119.35,119.12,119.27,25302.0,101.3873,101.5831,101.3873,101.515,25302.0
2017-06-19 12:00:00,119.27,119.48,119.24,119.47,34908.0,101.515,101.6938,101.4895,101.6852,34908.0
2017-06-19 12:30:00,119.47,119.56,119.24,119.34,38943.0,101.6852,101.7618,101.4895,101.5746,38943.0
2017-06-19 13:00:00,119.36,119.57,119.35,119.54,23951.0,101.5916,101.7704,101.5831,101.7448,23951.0
2017-06-19 13:30:00,119.56,119.76,119.49,119.71,24489.0,101.7618,101.9321,101.7023,101.8895,24489.0
2017-06-19 14:00:00,119.72,119.76,119.55,119.76,32026.0,101.898,101.9321,101.7533,101.9321,32026.0
2017-06-19 14:30:00,119.73,119.94,119.68,119.83,29163.0,101.9065,102.0853,101.864,101.9917,29163.0
2017-06-19 15:00:00,119.81,120.14,119.7,120.12,72857.0,101.9746,102.2555,101.881,102.2385,72857.0
2017-06-19 15:30:00,120.12,120.27,120.0,120.12,162385.0,102.2385,102.3662,102.1363,102.2385,162385.0
2017-06-20 09:30:00,119.64,119.64,118.75,118.87,55665.0,101.8299,101.8299,101.0724,101.1746,55665.0
2017-06-20 10:00:00,118.84,119.09,118.58,118.65,51705.0,101.149,101.3618,100.9277,100.9873,51705.0
2017-06-20 10:30:00,118.63,118.69,118.33,118.52,107539.0,100.9703,101.0214,100.715,100.8767,107539.0
2017-06-20 11:00:00,118.54,118.54,118.12,118.35,132473.0,100.8937,100.8937,100.5362,100.732,132473.0
2017-06-20 11:30:00,118.34,118.45,118.25,118.33,30736.0,100.7235,100.8171,100.6469,100.715,30736.0
2017-06-20 12:00:00,118.32,118.34,118.08,118.1,30330.0,100.7064,100.7235,100.5022,100.5192,30330.0
2017-06-20 12:30:00,118.1,118.35,118.06,118.35,26608.0,100.5192,100.732,100.4851,100.732,26608.0
2017-06-20 13:00:00,118.35,118.35,118.0,118.06,46327.0,100.732,100.732,100.4341,100.4851,46327.0
2017-06-20 13:30:00,118.02,118.12,117.98,118.07,34279.0,100.4511,100.5362,100.4171,100.4937,34279.0
2017-06-20 14:00:00,118.06,118.15,117.9,118.0,114598.0,100.4851,100.5617,100.349,100.4341,114598.0
2017-06-20 14:30:00,118.02,118.27,117.97,118.21,51458.0,100.4511,100.6639,100.4085,100.6128,51458.0
2017-06-20 15:00:00,118.26,118.27,118.01,118.15,39204.0,100.6554,100.6639,100.4426,100.5617,39204.0
2017-06-20 15:30:00,118.12,118.12,117.7,117.76,434984.0,100.5362,100.5362,100.1787,100.2298,434984.0
2017-06-21 09:30:00,118.27,118.27,117.08,117.3,47380.0,100.6639,100.6639,99.651,99.8383,47380.0
2017-06-21 10:00:00,117.26,117.74,117.26,117.74,44443.0,99.8042,100.2128,99.8042,100.2128,44443.0
2017-06-21 10:30:00,117.76,117.91,117.62,117.69,58675.0,100.2298,100.3575,100.1106,100.1702,58675.0
2017-06-21 11:00:00,117.7,117.76,117.35,117.76,65031.0,100.1787,100.2298,99.8808,100.2298,65031.0
2017-06-21 11:30:00,117.78,118.06,117.63,118.06,52177.0,100.2468,100.4851,100.1192,100.4851,52177.0
2017-06-21 12:00:00,118.05,118.05,117.8,117.89,52148.0,100.4766,100.4766,100.2638,100.3405,52148.0
2017-06-21 12:30:00,117.89,117.98,117.67,117.67,26736.0,100.3405,100.4171,100.1532,100.1532,26736.0
2017-06-21 13:00:00,117.69,117.87,117.6,117.79,68278.0,100.1702,100.3234,100.0936,100.2553,68278.0
2017-06-21 13:30:00,117.81,117.81,117.3,117.41,119292.0,100.2724,100.2724,99.8383,99.9319,119292.0
2017-06-21 14:00:00,117.42,117.49,117.33,117.38,53192.0,99.9404,100.0,99.8638,99.9064,53192.0
2017-06-21 14:30:00,117.38,117.59,117.36,117.46,57877.0,99.9064,100.0851,99.8893,99.9745,57877.0
2017-06-21 15:00:00,117.44,117.58,117.32,117.47,72806.0,99.9574,100.0766,99.8553,99.983,72806.0
2017-06-21 15:30:00,117.46,117.56,117.24,117.51,233348.0,99.9745,100.0596,99.7872,100.017,233348.0
2017-06-22 09:30:00,117.45,117.85,116.34,116.34,71582.0,99.966,100.3064,99.0212,99.0212,71582.0
2017-06-22 10:00:00,116.34,116.61,116.3,116.48,66016.0,99.0212,99.251,98.9871,99.1403,66016.0
2017-06-22 10:30:00,116.48,117.35,116.46,117.32,191969.0,99.1403,99.8808,99.1233,99.8553,191969.0
2017-06-22 11:00:00,117.35,117.7,117.29,117.55,40586.0,99.8808,100.1787,99.8298,100.0511,40586.0
2017-06-22 11:30:00,117.54,117.54,117.1,117.39,53943.0,100.0426,100.0426,99.6681,99.9149,53943.0
2017-06-22 12:00:00,117.4,117.48,117.17,117.48,57118.0,99.9234,99.9915,99.7276,99.9915,57118.0
2017-06-22 12:30:00,117.45,117.51,117.31,117.36,31783.0,99.966,100.017,99.8468,99.8893,31783.0
2017-06-22 13:00:00,117.39,117.63,117.34,117.45,54862.0,99.9149,100.1192,99.8723,99.966,54862.0
2017-06-22 13:30:00,117.46,117.51,117.36,117.51,25696.0,99.9745,100.017,99.8893,100.017,25696.0
2017-06-22 14:00:00,117.54,117.55,117.26,117.27,32347.0,100.0426,100.0511,99.8042,99.8127,32347.0
2017-06-22 14:30:00,117.25,117.31,117.11,117.24,43446.0,99.7957,99.8468,99.6766,99.7872,43446.0
2017-06-22 15:00:00,117.26,117.52,117.24,117.47,47515.0,99.8042,100.0255,99.7872,99.983,47515.0
2017-06-22 15:30:00,117.47,117.5,117.26,117.4,171169.0,99.983,100.0085,99.8042,99.9234,171169.0
2017-06-23 09:30:00,117.23,117.71,116.84,117.44,55854.0,99.7787,100.1872,99.4468,99.9574,55854.0
2017-06-23 10:00:00,117.43,117.79,117.24,117.74,49451.0,99.9489,100.2553,99.7872,100.2128,49451.0
2017-06-23 10:30:00,117.77,118.1,117.76,118.04,100910.0,100.2383,100.5192,100.2298,100.4681,100910.0
2017-06-23 11:00:00,118.06,118.1,117.89,118.08,41721.0,100.4851,100.5192,100.3405,100.5022,41721.0
2017-06-23 11:30:00,118.08,118.86,118.05,118.75,72964.0,100.5022,101.1661,100.4766,101.0724,72964.0
2017-06-23 12:00:00,118.75,119.14,118.62,119.06,92043.0,101.0724,101.4044,100.9618,101.3363,92043.0
2017-06-23 12:30:00,119.07,119.47,119.06,119.2,81528.0,101.3448,101.6852,101.3363,101.4554,81528.0
2017-06-23 13:00:00,119.17,119.31,118.86,119.04,138111.0,101.4299,101.5491,101.1661,101.3193,138111.0
2017-06-23 13:30:00,119.05,119.31,119.04,119.18,80939.0,101.3278,101.5491,101.3193,101.4384,80939.0
2017-06-23 14:00:00,119.17,119.45,118.99,119.35,86599.0,101.4299,101.6682,101.2767,101.5831,86599.0
2017-06-23 14:30:00,119.34,120.0,119.28,119.58,69966.0,101.5746,102.1363,101.5235,101.7789,69966.0
2017-06-23 15:00:00,119.54,119.57,119.32,119.5,123393.0,101.7448,101.7704,101.5576,101.7108,123393.0
2017-06-23 15:30:00,119.48,119.48,119.12,119.27,387769.0,101.6938,101.6938,101.3873,101.515,387769.0
2017-06-26 09:30:00,119.94,120.75,119.58,120.43,53156.0,102.0853,102.7747,101.7789,102.5023,53156.0
2017-06-26 10:00:00,120.37,120.42,119.43,119.45,73901.0,102.4513,102.4938,101.6512,101.6682,73901.0
2017-06-26 10:30:00,119.43,119.75,119.03,119.03,63956.0,101.6512,101.9236,101.3107,101.3107,63956.0
2017-06-26 11:00:00,119.05,119.38,118.98,119.36,53504.0,101.3278,101.6086,101.2682,101.5916,53504.0
2017-06-26 11:30:00,119.29,119.45,119.02,119.33,25510.0,101.532,101.6682,101.3022,101.5661,25510.0
2017-06-26 12:00:00,119.32,119.4,118.96,118.96,36163.0,101.5576,101.6257,101.2512,101.2512,36163.0
2017-06-26 12:30:00,118.95,119.15,118.87,119.08,25667.0,101.2427,101.4129,101.1746,101.3533,25667.0
2017-06-26 13:00:00,119.05,119.11,118.91,119.03,28870.0,101.3278,101.3788,101.2086,101.3107,28870.0
2017-06-26 13:30:00,119.03,119.32,119.01,119.23,39754.0,101.3107,101.5576,101.2937,101.481,39754.0
2017-06-26 14:00:00,119.24,119.4,119.18,119.37,42234.0,101.4895,101.6257,101.4384,101.6001,42234.0
2017-06-26 14:30:00,119.37,119.44,119.32,119.4,41683.0,101.6001,101.6597,101.5576,101.6257,41683.0
2017-06-26 15:00:00,119.43,119.58,119.29,119.49,59899.0,101.6512,101.7789,101.532,101.7023,59899.0
2017-06-26 15:30:00,119.49,119.54,119.25,119.49,183425.0,101.7023,101.7448,101.498,101.7023,183425.0
2017-06-27 09:30:00,119.51,119.51,118.5,119.34,57086.0,101.7193,101.7193,100.8596,101.5746,57086.0
2017-06-27 10:00:00,119.34,119.64,119.24,119.55,29300.0,101.5746,101.8299,101.4895,101.7533,29300.0
2017-06-27 10:30:00,119.62,119.94,119.41,119.81,30378.0,101.8129,102.0853,101.6342,101.9746,30378.0
2017-06-27 11:00:00,119.81,119.89,119.53,119.66,35771.0,101.9746,102.0427,101.7363,101.847,35771.0
2017-06-27 11:30:00,119.66,119.98,119.61,119.91,32129.0,101.847,102.1193,101.8044,102.0597,32129.0
2017-06-27 12:00:00,119.86,120.13,119.86,120.02,54182.0,102.0172,102.247,102.0172,102.1534,54182.0
2017-06-27 12:30:00,120.0,120.06,119.94,119.99,31902.0,102.1363,102.1874,102.0853,102.1278,31902.0
2017-06-27 13:00:00,120.01,120.36,119.87,120.25,43861.0,102.1449,102.4428,102.0257,102.3491,43861.0
2017-06-27 13:30:00,120.23,120.33,119.57,119.93,106512.0,102.3321,102.4172,101.7704,102.0768,106512.0
2017-06-27 14:00:00,119.93,120.07,119.61,120.07,47370.0,102.0768,102.1959,101.8044,102.1959,47370.0
2017-06-27 14:30:00,120.07,120.33,119.96,119.96,67959.0,102.1959,102.4172,102.1023,102.1023,67959.0
2017-06-27 15:00:00,119.96,120.0,119.28,119.38,92143.0,102.1023,102.1363,101.5235,101.6086,92143.0
2017-06-27 15:30:00,119.37,119.6,119.03,119.09,178854.0,101.6001,101.7959,101.3107,101.3618,178854.0
2017-06-28 09:30:00,120.14,120.89,119.6,119.86,103073.0,102.2555,102.8939,101.7959,102.0172,103073.0
2017-06-28 10:00:00,119.86,119.86,119.49,119.55,47515.0,102.0172,102.0172,101.7023,101.7533,47515.0
2017-06-28 10:30:00,119.52,120.19,119.49,120.18,66423.0,101.7278,102.2981,101.7023,102.2896,66423.0
2017-06-28 11:00:00,120.14,120.38,120.07,120.37,29937.0,102.2555,102.4598,102.1959,102.4513,29937.0
2017-06-28 11:30:00,120.35,120.7,120.21,120.63,37170.0,102.4342,102.7321,102.3151,102.6726,37170.0
2017-06-28 12:00:00,120.57,120.83,120.57,120.81,67034.0,102.6215,102.8428,102.6215,102.8258,67034.0
2017-06-28 12:30:00,120.84,121.02,120.8,120.87,35272.0,102.8513,103.0045,102.8173,102.8768,35272.0
2017-06-28 13:00:00,120.83,120.84,120.69,120.75,18579.0,102.8428,102.8513,102.7236,102.7747,18579.0
2017-06-28 13:30:00,120.73,120.87,120.64,120.71,25107.0,102.7577,102.8768,102.6811,102.7407,25107.0
2017-06-28 14:00:00,120.67,120.77,120.49,120.53,31222.0,102.7066,102.7917,102.5534,102.5875,31222.0
2017-06-28 14:30:00,120.53,120.7,120.48,120.66,29885.0,102.5875,102.7321,102.5449,102.6981,29885.0
2017-06-28 15:00:00,120.66,120.9,120.58,120.82,49793.0,102.6981,102.9024,102.63,102.8343,49793.0
2017-06-28 15:30:00,120.81,120.96,120.64,120.73,149161.0,102.8258,102.9534,102.6811,102.7577,149161.0
2017-06-29 09:30:00,121.12,121.25,119.85,119.9,56450.0,103.0896,103.2003,102.0087,102.0512,56450.0
2017-06-29 10:00:00,119.94,120.28,119.69,120.27,136072.0,102.0853,102.3747,101.8725,102.3662,136072.0
2017-06-29 10:30:00,120.2,120.26,119.78,119.78,28631.0,102.3066,102.3576,101.9491,101.9491,28631.0
2017-06-29 11:00:00,119.81,119.94,119.45,119.63,41982.0,101.9746,102.0853,101.6682,101.8214,41982.0
2017-06-29 11:30:00,119.6,119.83,119.32,119.48,38223.0,101.7959,101.9917,101.5576,101.6938,38223.0
2017-06-29 12:00:00,119.51,119.86,119.45,119.7,27847.0,101.7193,102.0172,101.6682,101.881,27847.0
2017-06-29 12:30:00,119.66,119.74,119.49,119.5,28341.0,101.847,101.9151,101.7023,101.7108,28341.0
2017-06-29 13:00:00,119.47,119.6,118.91,118.96,30407.0,101.6852,101.7959,101.2086,101.2512,30407.0
2017-06-29 13:30:00,118.95,119.48,118.95,119.42,35195.0,101.2427,101.6938,101.2427,101.6427,35195.0
2017-06-29 14:00:00,119.37,119.59,119.34,119.59,54145.0,101.6001,101.7874,101.5746,101.7874,54145.0
2017-06-29 14:30:00,119.59,119.68,119.46,119.54,30378.0,101.7874,101.864,101.6767,101.7448,30378.0
2017-06-29 15:00:00,119.53,120.03,119.52,119.6,84103.0,101.7363,102.1619,101.7278,101.7959,84103.0
2017-06-29 15:30:00,119.6,119.88,119.48,119.55,144805.0,101.7959,102.0342,101.6938,101.7533,144805.0
2017-06-30 09:30:00,120.13,120.56,119.94,120.01,46356.0,102.247,102.613,102.0853,102.1449,46356.0
2017-06-30 10:00:00,120.04,120.09,119.72,119.92,24554.0,102.1704,102.213,101.898,102.0683,24554.0
2017-06-30 10:30:00,120.02,120.2,119.81,120.12,24884.0,102.1534,102.3066,101.9746,102.2385,24884.0
2017-06-30 11:00:00,120.12,120.32,119.98,120.06,69010.0,102.2385,102.4087,102.1193,102.1874,69010.0
2017-06-30 11:30:00,120.01,120.45,119.96,120.45,28456.0,102.1449,102.5194,102.1023,102.5194,28456.0
2017-06-30 12:00:00,120.44,120.57,120.4,120.57,20637.0,102.5108,102.6215,102.4768,102.6215,20637.0
2017-06-30 12:30:00,120.58,120.62,120.44,120.49,17707.0,102.63,102.6641,102.5108,102.5534,17707.0
2017-06-30 13:00:00,120.52,120.84,120.47,120.83,44709.0,102.5789,102.8513,102.5364,102.8428,44709.0
2017-06-30 13:30:00,120.83,121.57,120.66,121.49,108861.0,102.8428,103.4726,102.6981,103.4045,108861.0
2017-06-30 14:00:00,121.5,121.91,121.41,121.85,100836.0,103.4131,103.762,103.3365,103.711,100836.0
2017-06-30 14:30:00,121.88,122.13,121.86,122.08,62274.0,103.7365,103.9493,103.7195,103.9067,62274.0
2017-06-30 15:00:00,122.08,122.3,122.01,122.25,69953.0,103.9067,104.094,103.8471,104.0514,69953.0
2017-06-30 15:30:00,122.24,122.28,121.69,121.72,273121.0,104.0429,104.0769,103.5748,103.6003,273121.0
2017-07-03 09:30:00,122.32,122.32,121.4,121.76,176717.0,104.111,104.111,103.3279,103.6343,176717.0
2017-07-03 10:00:00,121.79,122.32,121.72,121.89,37615.0,103.6599,104.111,103.6003,103.745,37615.0
2017-07-03 10:30:00,121.82,121.9,121.52,121.66,36959.0,103.6854,103.7535,103.4301,103.5492,36959.0
2017-07-03 11:00:00,121.68,122.97,121.62,122.82,100453.0,103.5663,104.6642,103.5152,104.5366,100453.0
2017-07-03 11:30:00,122.82,123.13,122.75,123.09,66509.0,104.5366,104.8004,104.477,104.7664,66509.0
2017-07-03 12:00:00,123.11,123.27,122.7,123.22,82113.0,104.7834,104.9196,104.4344,104.877,82113.0
2017-07-03 12:30:00,123.22,123.7,123.19,123.28,247436.0,104.877,105.2856,104.8515,104.9281,247436.0
2017-07-05 09:30:00,123.12,123.42,122.49,123.33,94870.0,104.7919,105.0472,104.2557,104.9706,94870.0
2017-07-05 10:00:00,123.31,123.33,122.5,122.79,61779.0,104.9536,104.9706,104.2642,104.511,61779.0
2017-07-05 10:30:00,122.8,122.88,122.5,122.51,51585.0,104.5195,104.5876,104.2642,104.2727,51585.0
2017-07-05 11:00:00,122.5,122.54,122.21,122.48,103460.0,104.2642,104.2982,104.0174,104.2472,103460.0
2017-07-05 11:30:00,122.46,122.9,122.43,122.73,85242.0,104.2301,104.6046,104.2046,104.46,85242.0
2017-07-05 12:00:00,122.73,122.85,122.5,122.71,62106.0,104.46,104.5621,104.2642,104.4429,62106.0
2017-07-05 12:30:00,122.72,122.89,122.67,122.75,43160.0,104.4514,104.5961,104.4089,104.477,43160.0
2017-07-05 13:00:00,122.74,122.86,122.67,122.82,32061.0,104.4685,104.5706,104.4089,104.5366,32061.0
2017-07-05 13:30:00,122.78,122.88,122.73,122.73,33230.0,104.5025,104.5876,104.46,104.46,33230.0
2017-07-05 14:00:00,122.77,122.99,122.64,122.81,44965.0,104.494,104.6812,104.3833,104.528,44965.0
2017-07-05 14:30:00,122.8,122.81,122.63,122.7,55201.0,104.5195,104.528,104.3748,104.4344,55201.0
2017-07-05 15:00:00,122.71,122.85,122.65,122.76,73816.0,104.4429,104.5621,104.3919,104.4855,73816.0
2017-07-05 15:30:00,122.71,122.82,122.5,122.68,187575.0,104.4429,104.5366,104.2642,104.4174,187575.0
2017-07-06 09:30:00,121.3,121.65,120.28,121.09,181369.0,103.2428,103.5407,102.3747,103.0641,181369.0
2017-07-06 10:00:00,121.02,121.46,120.97,121.31,157312.0,103.0045,103.379,102.962,103.2513,157312.0
2017-07-06 10:30:00,121.34,121.65,121.17,121.41,95585.0,103.2769,103.5407,103.1322,103.3365,95585.0
2017-07-06 11:00:00,121.43,121.73,121.41,121.68,124358.0,103.3535,103.6088,103.3365,103.5663,124358.0
2017-07-06 11:30:00,121.65,121.95,121.61,121.75,41147.0,103.5407,103.7961,103.5067,103.6258,41147.0
2017-07-06 12:00:00,121.76,121.86,121.65,121.7,30627.0,103.6343,103.7195,103.5407,103.5833,30627.0
2017-07-06 12:30:00,121.68,121.76,121.56,121.66,30954.0,103.5663,103.6343,103.4641,103.5492,30954.0
2017-07-06 13:00:00,121.67,121.79,121.57,121.62,58554.0,103.5577,103.6599,103.4726,103.5152,58554.0
2017-07-06 13:30:00,121.64,121.64,121.25,121.45,75177.0,103.5322,103.5322,103.2003,103.3705,75177.0
2017-07-06 14:00:00,121.45,121.46,121.16,121.36,84764.0,103.3705,103.379,103.1237,103.2939,84764.0
2017-07-06 14:30:00,121.33,121.46,121.19,121.41,65483.0,103.2684,103.379,103.1492,103.3365,65483.0
2017-07-06 15:00:00,121.4,121.52,121.16,121.19,97537.0,103.3279,103.4301,103.1237,103.1492,97537.0
2017-07-06 15:30:00,121.21,121.39,121.08,121.32,309921.0,103.1662,103.3194,103.0556,103.2598,309921.0
2017-07-07 09:30:00,121.5,121.86,121.27,121.56,79328.0,103.4131,103.7195,103.2173,103.4641,79328.0
2017-07-07 10:00:00,121.56,121.65,121.28,121.48,38837.0,103.4641,103.5407,103.2258,103.396,38837.0
2017-07-07 10:30:00,121.48,121.52,121.2,121.32,38482.0,103.396,103.4301,103.1577,103.2598,38482.0
2017-07-07 11:00:00,121.32,121.69,121.29,121.69,40862.0,103.2598,103.5748,103.2343,103.5748,40862.0
2017-07-07 11:30:00,121.7,121.94,121.56,121.68,29323.0,103.5833,103.7876,103.4641,103.5663,29323.0
2017-07-07 12:00:00,121.72,121.94,121.72,121.94,29575.0,103.6003,103.7876,103.6003,103.7876,29575.0
2017-07-07 12:30:00,121.93,122.18,121.87,122.15,23765.0,103.779,103.9918,103.728,103.9663,23765.0
2017-07-07 13:00:00,122.14,122.45,122.13,122.39,41329.0,103.9578,104.2216,103.9493,104.1706,41329.0
2017-07-07 13:30:00,122.39,122.59,122.24,122.39,40284.0,104.1706,104.3408,104.0429,104.1706,40284.0
2017-07-07 14:00:00,122.37,122.38,122.1,122.29,56103.0,104.1535,104.1621,103.9237,104.0855,56103.0
2017-07-07 14:30:00,122.29,122.46,122.21,122.44,60746.0,104.0855,104.2301,104.0174,104.2131,60746.0
2017-07-07 15:00:00,122.45,122.52,122.39,122.48,56726.0,104.2216,104.2812,104.1706,104.2472,56726.0
2017-07-07 15:30:00,122.48,122.59,122.31,122.34,154990.0,104.2472,104.3408,104.1025,104.128,154990.0
2017-07-10 09:30:00,122.27,122.41,121.87,122.25,35398.0,104.0684,104.1876,103.728,104.0514,35398.0
2017-07-10 10:00:00,122.25,123.15,122.24,122.97,46277.0,104.0514,104.8174,104.0429,104.6642,46277.0
2017-07-10 10:30:00,123.01,123.02,122.48,122.57,35058.0,104.6983,104.7068,104.2472,104.3238,35058.0
2017-07-10 11:00:00,122.57,122.85,122.4,122.81,43120.0,104.3238,104.5621,104.1791,104.528,43120.0
2017-07-10 11:30:00,122.84,123.13,122.78,123.13,25728.0,104.5536,104.8004,104.5025,104.8004,25728.0
2017-07-10 12:00:00,123.15,123.31,122.99,123.3,19646.0,104.8174,104.9536,104.6812,104.9451,19646.0
2017-07-10 12:30:00,123.3,123.44,123.16,123.44,26232.0,104.9451,105.0643,104.8259,105.0643,26232.0
2017-07-10 13:00:00,123.47,123.61,123.29,123.39,38037.0,105.0898,105.209,104.9366,105.0217,38037.0
2017-07-10 13:30:00,123.42,123.72,123.38,123.66,45402.0,105.0472,105.3026,105.0132,105.2515,45402.0
2017-07-10 14:00:00,123.63,123.83,123.35,123.37,142370.0,105.226,105.3962,104.9877,105.0047,142370.0
2017-07-10 14:30:00,123.33,123.49,122.98,123.02,35380.0,104.9706,105.1068,104.6727,104.7068,35380.0
2017-07-10 15:00:00,123.06,123.06,122.57,122.8,79965.0,104.7408,104.7408,104.3238,104.5195,79965.0
2017-07-10 15:30:00,122.8,123.03,122.62,123.0,300496.0,104.5195,104.7153,104.3663,104.6898,300496.0
2017-07-11 09:30:00,123.17,123.17,121.88,122.07,71969.0,104.8345,104.8345,103.7365,103.8982,71969.0
2017-07-11 10:00:00,122.08,122.64,122.0,122.59,83186.0,103.9067,104.3833,103.8386,104.3408,83186.0
2017-07-11 10:30:00,122.59,122.81,122.02,122.11,78278.0,104.3408,104.528,103.8556,103.9322,78278.0
2017-07-11 11:00:00,122.09,122.18,121.12,121.63,108567.0,103.9152,103.9918,103.0896,103.5237,108567.0
2017-07-11 11:30:00,121.62,122.26,121.56,121.99,113731.0,103.5152,104.0599,103.4641,103.8301,113731.0
2017-07-11 12:00:00,121.96,122.11,121.92,122.11,51924.0,103.8046,103.9322,103.7705,103.9322,51924.0
2017-07-11 12:30:00,122.12,122.38,122.07,122.32,22280.0,103.9408,104.1621,103.8982,104.111,22280.0
2017-07-11 13:00:00,122.29,122.46,122.24,122.34,33942.0,104.0855,104.2301,104.0429,104.128,33942.0
2017-07-11 13:30:00,122.32,122.67,122.26,122.65,21343.0,104.111,104.4089,104.0599,104.3919,21343.0
2017-07-11 14:00:00,122.67,122.89,122.63,122.81,40112.0,104.4089,104.5961,104.3748,104.528,40112.0
2017-07-11 14:30:00,122.8,122.85,122.51,122.57,56786.0,104.5195,104.5621,104.2727,104.3238,56786.0
2017-07-11 15:00:00,122.59,122.75,122.43,122.53,51801.0,104.3408,104.477,104.2046,104.2897,51801.0
2017-07-11 15:30:00,122.54,122.7,122.33,122.51,150172.0,104.2982,104.4344,104.1195,104.2727,150172.0
2017-07-12 09:30:00,123.2,124.24,122.5,123.86,78311.0,104.86,105.7452,104.2642,105.4217,78311.0
2017-07-12 10:00:00,123.86,123.86,123.18,123.36,67631.0,105.4217,105.4217,104.843,104.9962,67631.0
2017-07-12 10:30:00,123.41,123.5,123.06,123.25,45873.0,105.0387,105.1153,104.7408,104.9025,45873.0
2017-07-12 11:00:00,123.24,123.49,123.15,123.42,47034.0,104.894,105.1068,104.8174,105.0472,47034.0
2017-07-12 11:30:00,123.38,123.81,123.34,123.74,41852.0,105.0132,105.3792,104.9791,105.3196,41852.0
2017-07-12 12:00:00,123.76,123.91,123.69,123.81,38244.0,105.3366,105.4643,105.277,105.3792,38244.0
2017-07-12 12:30:00,123.8,123.84,123.64,123.78,17856.0,105.3707,105.4047,105.2345,105.3536,17856.0
2017-07-12 13:00:00,123.77,123.84,123.58,123.64,19036.0,105.3451,105.4047,105.1834,105.2345,19036.0
2017-07-12 13:30:00,123.64,123.7,123.55,123.7,38038.0,105.2345,105.2856,105.1579,105.2856,38038.0
2017-07-12 14:00:00,123.67,123.7,123.54,123.62,34453.0,105.26,105.2856,105.1494,105.2175,34453.0
2017-07-12 14:30:00,123.65,123.68,123.5,123.62,72652.0,105.243,105.2685,105.1153,105.2175,72652.0
2017-07-12 15:00:00,123.64,123.77,123.53,123.61,99379.0,105.2345,105.3451,105.1409,105.209,99379.0
2017-07-12 15:30:00,123.62,123.62,123.19,123.29,168246.0,105.2175,105.2175,104.8515,104.9366,168246.0
2017-07-13 09:30:00,123.33,124.01,123.09,123.51,34579.0,104.9706,105.5494,104.7664,105.1238,34579.0
2017-07-13 10:00:00,123.58,123.58,122.9,123.0,29191.0,105.1834,105.1834,104.6046,104.6898,29191.0
2017-07-13 10:30:00,122.98,123.32,122.97,123.32,46197.0,104.6727,104.9621,104.6642,104.9621,46197.0
2017-07-13 11:00:00,123.31,123.37,123.07,123.26,26824.0,104.9536,105.0047,104.7493,104.9111,26824.0
2017-07-13 11:30:00,123.25,123.31,122.96,123.11,31854.0,104.9025,104.9536,104.6557,104.7834,31854.0
2017-07-13 12:00:00,123.13,123.2,123.05,123.06,20057.0,104.8004,104.86,104.7323,104.7408,20057.0
2017-07-13 12:30:00,123.05,123.13,123.01,123.12,14304.0,104.7323,104.8004,104.6983,104.7919,14304.0
2017-07-13 13:00:00,123.09,123.1,122.99,123.0,19535.0,104.7664,104.7749,104.6812,104.6898,19535.0
2017-07-13 13:30:00,123.0,123.1,122.99,123.06,38764.0,104.6898,104.7749,104.6812,104.7408,38764.0
2017-07-13 14:00:00,123.05,123.15,123.0,123.08,26473.0,104.7323,104.8174,104.6898,104.7578,26473.0
2017-07-13 14:30:00,123.05,123.2,123.02,123.17,52067.0,104.7323,104.86,104.7068,104.8345,52067.0
2017-07-13 15:00:00,123.15,123.15,122.95,122.95,100951.0,104.8174,104.8174,104.6472,104.6472,100951.0
2017-07-13 15:30:00,122.96,122.96,122.53,122.59,129863.0,104.6557,104.6557,104.2897,104.3408,129863.0
2017-07-14 09:30:00,122.84,123.52,122.58,123.21,63944.0,104.5536,105.1323,104.3323,104.8685,63944.0
2017-07-14 10:00:00,123.18,123.49,123.12,123.34,39372.0,104.843,105.1068,104.7919,104.9791,39372.0
2017-07-14 10:30:00,123.37,123.51,123.21,123.45,20937.0,105.0047,105.1238,104.8685,105.0728,20937.0
2017-07-14 11:00:00,123.39,123.63,123.32,123.37,58425.0,105.0217,105.226,104.9621,105.0047,58425.0
2017-07-14 11:30:00,123.39,123.49,123.28,123.46,39561.0,105.0217,105.1068,104.9281,105.0813,39561.0
2017-07-14 12:00:00,123.47,123.57,123.38,123.48,30304.0,105.0898,105.1749,105.0132,105.0983,30304.0
2017-07-14 12:30:00,123.54,123.59,123.45,123.51,28817.0,105.1494,105.1919,105.0728,105.1238,28817.0
2017-07-14 13:00:00,123.55,123.6,123.44,123.57,14698.0,105.1579,105.2004,105.0643,105.1749,14698.0
2017-07-14 13:30:00,123.56,123.75,123.54,123.75,25805.0,105.1664,105.3281,105.1494,105.3281,25805.0
2017-07-14 14:00:00,123.75,123.85,123.67,123.8,25581.0,105.3281,105.4132,105.26,105.3707,25581.0
2017-07-14 14:30:00,123.78,123.87,123.67,123.71,20486.0,105.3536,105.4302,105.26,105.2941,20486.0
2017-07-14 15:00:00,123.73,123.95,123.69,123.92,34187.0,105.3111,105.4983,105.277,105.4728,34187.0
2017-07-14 15:30:00,123.93,124.08,123.74,124.0,198706.0,105.4813,105.609,105.3196,105.5409,198706.0
2017-07-17 09:30:00,123.82,124.02,122.77,123.16,121467.0,105.3877,105.5579,104.494,104.8259,121467.0
2017-07-17 10:00:00,123.15,123.29,122.93,123.26,116901.0,104.8174,104.9366,104.6302,104.9111,116901.0
2017-07-17 10:30:00,123.22,123.59,123.21,123.48,39583.0,104.877,105.1919,104.8685,105.0983,39583.0
2017-07-17 11:00:00,123.49,123.72,123.42,123.53,32740.0,105.1068,105.3026,105.0472,105.1409,32740.0
2017-07-17 11:30:00,123.54,123.54,123.27,123.27,21911.0,105.1494,105.1494,104.9196,104.9196,21911.0
2017-07-17 12:00:00,123.26,123.4,123.26,123.4,21555.0,104.9111,105.0302,104.9111,105.0302,21555.0
2017-07-17 12:30:00,123.4,123.49,123.35,123.35,27207.0,105.0302,105.1068,104.9877,104.9877,27207.0
2017-07-17 13:00:00,123.36,123.47,123.34,123.41,15676.0,104.9962,105.0898,104.9791,105.0387,15676.0
2017-07-17 13:30:00,123.41,123.45,123.32,123.33,26849.0,105.0387,105.0728,104.9621,104.9706,26849.0
2017-07-17 14:00:00,123.32,123.36,123.26,123.33,31333.0,104.9621,104.9962,104.9111,104.9706,31333.0
2017-07-17 14:30:00,123.32,123.44,123.26,123.41,28247.0,104.9621,105.0643,104.9111,105.0387,28247.0
2017-07-17 15:00:00,123.41,123.46,123.19,123.31,81746.0,105.0387,105.0813,104.8515,104.9536,81746.0
2017-07-17 15:30:00,123.31,123.51,123.29,123.5,270447.0,104.9536,105.1238,104.9366,105.1153,270447.0
2017-07-18 09:30:00,123.5,123.88,123.19,123.43,85850.0,105.1153,105.4388,104.8515,105.0557,85850.0
2017-07-18 10:00:00,123.44,123.61,122.99,123.11,73119.0,105.0643,105.209,104.6812,104.7834,73119.0
2017-07-18 10:30:00,123.13,123.55,123.03,123.55,46801.0,104.8004,105.1579,104.7153,105.1579,46801.0
2017-07-18 11:00:00,123.49,123.53,122.78,123.07,97385.0,105.1068,105.1409,104.5025,104.7493,97385.0
2017-07-18 11:30:00,123.08,123.27,122.82,123.17,64358.0,104.7578,104.9196,104.5366,104.8345,64358.0
2017-07-18 12:00:00,123.17,123.26,122.94,123.09,48690.0,104.8345,104.9111,104.6387,104.7664,48690.0
2017-07-18 12:30:00,123.12,123.14,122.96,123.0,32559.0,104.7919,104.8089,104.6557,104.6898,32559.0
2017-07-18 13:00:00,122.97,123.35,122.91,122.95,75432.0,104.6642,104.9877,104.6132,104.6472,75432.0
2017-07-18 13:30:00,122.96,123.08,122.82,122.93,329998.0,104.6557,104.7578,104.5366,104.6302,329998.0
2017-07-18 14:00:00,122.98,123.26,122.96,123.1,70895.0,104.6727,104.9111,104.6557,104.7749,70895.0
2017-07-18 14:30:00,123.12,123.33,123.05,123.14,59115.0,104.7919,104.9706,104.7323,104.8089,59115.0
2017-07-18 15:00:00,123.14,123.39,123.09,123.35,68045.0,104.8089,105.0217,104.7664,104.9877,68045.0
2017-07-18 15:30:00,123.36,123.5,123.2,123.26,178524.0,104.9962,105.1153,104.86,104.9111,178524.0
2017-07-19 09:30:00,122.25,122.25,121.01,121.12,250697.0,104.0514,104.0514,102.996,103.0896,250697.0
2017-07-19 10:00:00,121.13,121.27,120.83,121.08,178268.0,103.0981,103.2173,102.8428,103.0556,178268.0
2017-07-19 10:30:00,121.11,121.25,120.92,121.01,98102.0,103.0811,103.2003,102.9194,102.996,98102.0
2017-07-19 11:00:00,120.99,121.06,119.96,120.01,138335.0,102.979,103.0386,102.1023,102.1449,138335.0
2017-07-19 11:30:00,120.02,120.02,119.46,119.65,143327.0,102.1534,102.1534,101.6767,101.8385,143327.0
2017-07-19 12:00:00,119.66,119.99,119.63,119.95,55145.0,101.847,102.1278,101.8214,102.0938,55145.0
2017-07-19 12:30:00,119.93,120.18,119.89,120.18,65913.0,102.0768,102.2896,102.0427,102.2896,65913.0
2017-07-19 13:00:00,120.16,120.19,119.91,120.02,51251.0,102.2725,102.2981,102.0597,102.1534,51251.0
2017-07-19 13:30:00,120.03,120.25,119.99,120.16,108535.0,102.1619,102.3491,102.1278,102.2725,108535.0
2017-07-19 14:00:00,120.16,120.84,120.16,120.8,99624.0,102.2725,102.8513,102.2725,102.8173,99624.0
2017-07-19 14:30:00,120.79,120.9,120.48,120.48,65113.0,102.8087,102.9024,102.5449,102.5449,65113.0
2017-07-19 15:00:00,120.47,120.67,120.27,120.57,91676.0,102.5364,102.7066,102.3662,102.6215,91676.0
2017-07-19 15:30:00,120.59,120.73,120.41,120.71,325537.0,102.6385,102.7577,102.4853,102.7407,325537.0
2017-07-20 09:30:00,121.27,121.32,118.62,119.29,231831.0,103.2173,103.2598,100.9618,101.532,231831.0
2017-07-20 10:00:00,119.35,119.9,118.95,118.98,203393.0,101.5831,102.0512,101.2427,101.2682,203393.0
2017-07-20 10:30:00,118.99,119.35,118.68,119.35,201912.0,101.2767,101.5831,101.0128,101.5831,201912.0
2017-07-20 11:00:00,119.35,119.61,118.75,118.86,169060.0,101.5831,101.8044,101.0724,101.1661,169060.0
2017-07-20 11:30:00,118.86,118.88,118.29,118.42,214245.0,101.1661,101.1831,100.6809,100.7916,214245.0
2017-07-20 12:00:00,118.4,118.56,118.19,118.53,67139.0,100.7745,100.9107,100.5958,100.8852,67139.0
2017-07-20 12:30:00,118.53,118.58,118.34,118.42,95235.0,100.8852,100.9277,100.7235,100.7916,95235.0
2017-07-20 13:00:00,118.45,118.73,118.17,118.73,149601.0,100.8171,101.0554,100.5788,101.0554,149601.0
2017-07-20 13:30:00,118.71,118.79,118.36,118.48,81819.0,101.0384,101.1065,100.7405,100.8426,81819.0
2017-07-20 14:00:00,118.51,118.55,118.15,118.22,104453.0,100.8682,100.9022,100.5617,100.6213,104453.0
2017-07-20 14:30:00,118.23,118.4,118.08,118.37,113412.0,100.6298,100.7745,100.5022,100.749,113412.0
2017-07-20 15:00:00,118.38,118.87,118.36,118.55,302593.0,100.7575,101.1746,100.7405,100.9022,302593.0
2017-07-20 15:30:00,118.55,118.78,118.47,118.52,346438.0,100.9022,101.098,100.8341,100.8767,346438.0
2017-07-21 09:30:00,117.77,118.38,117.35,117.75,268013.0,100.2383,100.7575,99.8808,100.2213,268013.0
2017-07-21 10:00:00,117.7,117.7,116.69,117.55,263456.0,100.1787,100.1787,99.3191,100.0511,263456.0
2017-07-21 10:30:00,117.55,117.76,117.21,117.21,49510.0,100.0511,100.2298,99.7617,99.7617,49510.0
2017-07-21 11:00:00,117.19,117.53,117.16,117.37,90421.0,99.7447,100.034,99.7191,99.8979,90421.0
2017-07-21 11:30:00,117.37,117.4,117.17,117.25,50929.0,99.8979,99.9234,99.7276,99.7957,50929.0
2017-07-21 12:00:00,117.29,117.37,117.18,117.33,29740.0,99.8298,99.8979,99.7361,99.8638,29740.0
2017-07-21 12:30:00,117.35,117.68,117.33,117.54,22946.0,99.8808,100.1617,99.8638,100.0426,22946.0
2017-07-21 13:00:00,117.52,117.68,117.35,117.58,49978.0,100.0255,100.1617,99.8808,100.0766,49978.0
2017-07-21 13:30:00,117.58,117.66,117.45,117.52,32989.0,100.0766,100.1447,99.966,100.0255,32989.0
2017-07-21 14:00:00,117.52,117.87,117.42,117.86,93640.0,100.0255,100.3234,99.9404,100.3149,93640.0
2017-07-21 14:30:00,117.86,117.92,117.7,117.73,40655.0,100.3149,100.366,100.1787,100.2043,40655.0
2017-07-21 15:00:00,117.76,118.02,117.73,117.91,55308.0,100.2298,100.4511,100.2043,100.3575,55308.0
2017-07-21 15:30:00,117.87,118.0,117.67,118.0,353111.0,100.3234,100.4341,100.1532,100.4341,353111.0
2017-07-24 09:30:00,117.95,119.0,117.85,118.52,63170.0,100.3915,101.2852,100.3064,100.8767,63170.0
2017-07-24 10:00:00,118.53,118.67,118.3,118.34,60586.0,100.8852,101.0043,100.6894,100.7235,60586.0
2017-07-24 10:30:00,118.31,118.73,118.28,118.38,97034.0,100.6979,101.0554,100.6724,100.7575,97034.0
2017-07-24 11:00:00,118.33,118.46,118.0,118.05,41848.0,100.715,100.8256,100.4341,100.4766,41848.0
2017-07-24 11:30:00,118.06,118.25,118.03,118.16,34684.0,100.4851,100.6469,100.4596,100.5703,34684.0
2017-07-24 12:00:00,118.11,118.26,117.89,118.23,64815.0,100.5277,100.6554,100.3405,100.6298,64815.0
2017-07-24 12:30:00,118.2,118.3,118.17,118.23,60818.0,100.6043,100.6894,100.5788,100.6298,60818.0
2017-07-24 13:00:00,118.22,118.22,117.96,118.02,17291.0,100.6213,100.6213,100.4,100.4511,17291.0
2017-07-24 13:30:00,118.02,118.13,117.58,117.59,43696.0,100.4511,100.5447,100.0766,100.0851,43696.0
2017-07-24 14:00:00,117.6,117.62,117.47,117.56,51514.0,100.0936,100.1106,99.983,100.0596,51514.0
2017-07-24 14:30:00,117.56,117.58,117.27,117.34,43976.0,100.0596,100.0766,99.8127,99.8723,43976.0
2017-07-24 15:00:00,117.38,117.47,117.12,117.23,90555.0,99.9064,99.983,99.6851,99.7787,90555.0
2017-07-24 15:30:00,117.23,117.6,117.17,117.52,427638.0,99.7787,100.0936,99.7276,100.0255,427638.0
2017-07-25 09:30:00,118.33,119.12,118.33,118.52,100875.0,100.715,101.3873,100.715,100.8767,100875.0
2017-07-25 10:00:00,118.55,118.69,118.0,118.66,112414.0,100.9022,101.0214,100.4341,100.9958,112414.0
2017-07-25 10:30:00,118.66,118.77,118.23,118.44,81693.0,100.9958,101.0895,100.6298,100.8086,81693.0
2017-07-25 11:00:00,118.46,118.52,118.17,118.25,180917.0,100.8256,100.8767,100.5788,100.6469,180917.0
2017-07-25 11:30:00,118.25,118.38,118.09,118.24,161945.0,100.6469,100.7575,100.5107,100.6383,161945.0
2017-07-25 12:00:00,118.26,118.28,118.04,118.16,39837.0,100.6554,100.6724,100.4681,100.5703,39837.0
2017-07-25 12:30:00,118.14,118.32,118.13,118.29,62694.0,100.5532,100.7064,100.5447,100.6809,62694.0
2017-07-25 13:00:00,118.29,118.49,118.09,118.15,83044.0,100.6809,100.8511,100.5107,100.5617,83044.0
2017-07-25 13:30:00,118.15,118.71,118.13,118.57,69057.0,100.5617,101.0384,100.5447,100.9192,69057.0
2017-07-25 14:00:00,118.57,118.61,118.32,118.48,43835.0,100.9192,100.9533,100.7064,100.8426,43835.0
2017-07-25 14:30:00,118.48,118.9,118.38,118.51,128279.0,100.8426,101.2001,100.7575,100.8682,128279.0
2017-07-25 15:00:00,118.46,118.94,118.45,118.92,178582.0,100.8256,101.2341,100.8171,101.2171,178582.0
2017-07-25 15:30:00,118.92,119.26,118.79,119.0,578765.0,101.2171,101.5065,101.1065,101.2852,578765.0
2017-07-26 09:30:00,119.89,121.0,115.26,116.86,410842.0,102.0427,102.9875,98.102,99.4638,410842.0
2017-07-26 10:00:00,116.86,117.14,115.74,115.83,344811.0,99.4638,99.7021,98.5105,98.5871,344811.0
2017-07-26 10:30:00,115.87,116.12,115.15,115.57,141007.0,98.6212,98.8339,98.0083,98.3658,141007.0
2017-07-26 11:00:00,115.57,115.68,114.52,114.91,155799.0,98.3658,98.4594,97.4721,97.8041,155799.0
2017-07-26 11:30:00,114.96,115.84,114.92,115.09,114789.0,97.8466,98.5956,97.8126,97.9573,114789.0
2017-07-26 12:00:00,115.11,116.11,115.06,116.1,171881.0,97.9743,98.8254,97.9317,98.8169,171881.0
2017-07-26 12:30:00,116.09,117.29,116.06,116.73,141191.0,98.8084,99.8298,98.7829,99.3531,141191.0
2017-07-26 13:00:00,116.73,117.31,116.67,116.99,143158.0,99.3531,99.8468,99.3021,99.5744,143158.0
2017-07-26 13:30:00,116.98,117.04,116.55,116.81,115271.0,99.5659,99.617,99.1999,99.4212,115271.0
2017-07-26 14:00:00,116.86,116.92,115.77,115.86,74884.0,99.4638,99.5148,98.536,98.6126,74884.0
2017-07-26 14:30:00,115.89,116.51,115.89,116.19,102514.0,98.6382,99.1659,98.6382,98.8935,102514.0
2017-07-26 15:00:00,116.19,116.59,116.11,116.45,412959.0,98.8935,99.234,98.8254,99.1148,412959.0
2017-07-26 15:30:00,116.45,116.47,116.06,116.37,482283.0,99.1148,99.1318,98.7829,99.0467,482283.0
2017-07-27 09:30:00,116.07,116.09,113.72,114.35,280449.0,98.7914,98.8084,96.7912,97.3274,280449.0
2017-07-27 10:00:00,114.33,114.96,114.0,114.55,165063.0,97.3104,97.8466,97.0295,97.4977,165063.0
2017-07-27 10:30:00,114.58,114.58,113.83,113.98,129145.0,97.5232,97.5232,96.8848,97.0125,129145.0
2017-07-27 11:00:00,113.93,114.15,113.3,113.37,74690.0,96.97,97.1572,96.4337,96.4933,74690.0
2017-07-27 11:30:00,113.35,114.14,113.35,114.0,193510.0,96.4763,97.1487,96.4763,97.0295,193510.0
2017-07-27 12:00:00,114.03,114.12,113.76,113.87,92781.0,97.0551,97.1317,96.8253,96.9189,92781.0
2017-07-27 12:30:00,113.86,113.97,113.42,113.55,105171.0,96.9104,97.004,96.5359,96.6465,105171.0
2017-07-27 13:00:00,113.57,113.72,112.76,112.92,113870.0,96.6635,96.7912,95.9741,96.1103,113870.0
2017-07-27 13:30:00,112.95,113.37,112.41,113.29,168318.0,96.1358,96.4933,95.6762,96.4252,168318.0
2017-07-27 14:00:00,113.3,113.33,112.7,112.97,102053.0,96.4337,96.4593,95.9231,96.1529,102053.0
2017-07-27 14:30:00,112.97,113.12,112.51,112.63,97326.0,96.1529,96.2805,95.7613,95.8635,97326.0
2017-07-27 15:00:00,112.61,112.61,112.25,112.41,164083.0,95.8465,95.8465,95.54,95.6762,164083.0
2017-07-27 15:30:00,112.44,113.03,112.42,112.98,447135.0,95.7018,96.2039,95.6847,96.1614,447135.0
2017-07-28 09:30:00,112.9,114.2,112.9,114.04,167506.0,96.0933,97.1998,96.0933,97.0636,167506.0
2017-07-28 10:00:00,114.08,114.18,113.86,114.12,127698.0,97.0976,97.1827,96.9104,97.1317,127698.0
2017-07-28 10:30:00,114.1,114.17,113.72,113.81,111096.0,97.1146,97.1742,96.7912,96.8678,111096.0
2017-07-28 11:00:00,113.8,114.01,113.68,113.72,81774.0,96.8593,97.038,96.7572,96.7912,81774.0
2017-07-28 11:30:00,113.72,113.95,113.61,113.65,78919.0,96.7912,96.987,96.6976,96.7316,78919.0
2017-07-28 12:00:00,113.68,113.81,113.52,113.55,61375.0,96.7572,96.8678,96.621,96.6465,61375.0
2017-07-28 12:30:00,113.55,113.67,113.18,113.37,59653.0,96.6465,96.7487,96.3316,96.4933,59653.0
2017-07-28 13:00:00,113.37,113.47,113.12,113.32,47671.0,96.4933,96.5784,96.2805,96.4508,47671.0
2017-07-28 13:30:00,113.33,113.59,113.18,113.47,63671.0,96.4593,96.6806,96.3316,96.5784,63671.0
2017-07-28 14:00:00,113.43,113.68,113.37,113.68,60559.0,96.5444,96.7572,96.4933,96.7572,60559.0
2017-07-28 14:30:00,113.65,113.96,113.61,113.94,58459.0,96.7316,96.9955,96.6976,96.9785,58459.0
2017-07-28 15:00:00,113.95,114.08,113.75,114.05,95855.0,96.987,97.0976,96.8167,97.0721,95855.0
2017-07-28 15:30:00,114.05,114.37,114.04,114.21,320698.0,97.0721,97.3445,97.0636,97.2083,320698.0
2017-07-31 09:30:00,113.73,114.53,113.73,114.32,107661.0,96.7997,97.4806,96.7997,97.3019,107661.0
2017-07-31 10:00:00,114.32,114.37,113.72,113.99,113295.0,97.3019,97.3445,96.7912,97.021,113295.0
2017-07-31 10:30:00,113.95,114.07,113.57,113.57,107692.0,96.987,97.0891,96.6635,96.6635,107692.0
2017-07-31 11:00:00,113.58,114.13,113.57,114.05,63895.0,96.6721,97.1402,96.6635,97.0721,63895.0
2017-07-31 11:30:00,114.05,114.26,113.63,113.76,74701.0,97.0721,97.2508,96.7146,96.8253,74701.0
2017-07-31 12:00:00,113.74,113.91,113.59,113.65,49349.0,96.8082,96.9529,96.6806,96.7316,49349.0
2017-07-31 12:30:00,113.64,113.77,113.51,113.51,46151.0,96.7231,96.8338,96.6125,96.6125,46151.0
2017-07-31 13:00:00,113.51,113.57,113.31,113.43,53888.0,96.6125,96.6635,96.4422,96.5444,53888.0
2017-07-31 13:30:00,113.43,113.63,113.42,113.63,61025.0,96.5444,96.7146,96.5359,96.7146,61025.0
2017-07-31 14:00:00,113.63,113.63,113.13,113.26,73304.0,96.7146,96.7146,96.289,96.3997,73304.0
2017-07-31 14:30:00,113.25,113.29,113.01,113.07,86543.0,96.3912,96.4252,96.1869,96.238,86543.0
2017-07-31 15:00:00,113.08,113.13,112.96,113.04,123084.0,96.2465,96.289,96.1443,96.2124,123084.0
2017-07-31 15:30:00,113.04,113.07,112.47,112.6,344292.0,96.2124,96.238,95.7273,95.8379,344292.0
2017-08-01 09:30:00,113.38,113.93,112.25,113.33,249960.0,96.5018,96.97,95.54,96.4593,249960.0
2017-08-01 10:00:00,113.39,113.45,112.56,112.59,166120.0,96.5103,96.5614,95.8039,95.8294,166120.0
2017-08-01 10:30:00,112.6,113.03,112.51,112.87,98172.0,95.8379,96.2039,95.7613,96.0677,98172.0
2017-08-01 11:00:00,112.89,113.01,112.62,112.62,117211.0,96.0848,96.1869,95.855,95.855,117211.0
2017-08-01 11:30:00,112.55,112.73,112.5,112.62,105840.0,95.7954,95.9486,95.7528,95.855,105840.0
2017-08-01 12:00:00,112.61,112.84,112.58,112.67,103381.0,95.8465,96.0422,95.8209,95.8975,103381.0
2017-08-01 12:30:00,112.71,112.79,112.6,112.7,67163.0,95.9316,95.9997,95.8379,95.9231,67163.0
2017-08-01 13:00:00,112.72,113.08,112.72,112.88,46959.0,95.9401,96.2465,95.9401,96.0763,46959.0
2017-08-01 13:30:00,112.9,112.92,112.62,112.72,137242.0,96.0933,96.1103,95.855,95.9401,137242.0
2017-08-01 14:00:00,112.73,112.95,112.69,112.73,102968.0,95.9486,96.1358,95.9145,95.9486,102968.0
2017-08-01 14:30:00,112.73,112.91,112.63,112.82,170378.0,95.9486,96.1018,95.8635,96.0252,170378.0
2017-08-01 15:00:00,112.82,113.18,112.76,113.07,186436.0,96.0252,96.3316,95.9741,96.238,186436.0
2017-08-01 15:30:00,113.07,113.1,112.89,112.96,339579.0,96.238,96.2635,96.0848,96.1443,339579.0
2017-08-02 09:30:00,112.17,112.68,111.85,112.33,236778.0,95.472,95.906,95.1996,95.6081,236778.0
2017-08-02 10:00:00,112.3,112.42,111.46,111.54,138521.0,95.5826,95.6847,94.8676,94.9357,138521.0
2017-08-02 10:30:00,111.55,112.44,111.44,112.0,110798.0,94.9442,95.7018,94.8506,95.3273,110798.0
2017-08-02 11:00:00,112.04,112.92,111.94,112.81,155219.0,95.3613,96.1103,95.2762,96.0167,155219.0
2017-08-02 11:30:00,112.82,112.83,112.23,112.42,76370.0,96.0252,96.0337,95.523,95.6847,76370.0
2017-08-02 12:00:00,112.4,112.43,111.87,112.02,41496.0,95.6677,95.6932,95.2166,95.3443,41496.0
2017-08-02 12:30:00,112.08,112.5,112.0,112.09,83779.0,95.3953,95.7528,95.3273,95.4039,83779.0
2017-08-02 13:00:00,112.08,112.64,111.91,112.45,74707.0,95.3953,95.872,95.2507,95.7103,74707.0
2017-08-02 13:30:00,112.41,112.47,112.06,112.42,129077.0,95.6762,95.7273,95.3783,95.6847,129077.0
2017-08-02 14:00:00,112.46,112.5,112.05,112.11,73776.0,95.7188,95.7528,95.3698,95.4209,73776.0
2017-08-02 14:30:00,112.08,112.34,112.05,112.26,101809.0,95.3953,95.6166,95.3698,95.5486,101809.0
2017-08-02 15:00:00,112.24,112.25,112.03,112.11,108642.0,95.5315,95.54,95.3528,95.4209,108642.0
2017-08-02 15:30:00,112.11,112.53,112.11,112.47,405778.0,95.4209,95.7784,95.4209,95.7273,405778.0
2017-08-03 09:30:00,112.62,114.65,112.5,113.52,451843.0,96.3704,98.1075,96.2678,97.1406,451843.0
2017-08-03 10:00:00,113.55,113.65,113.38,113.5,233283.0,97.1663,97.2518,97.0208,97.1235,233283.0
2017-08-03 10:30:00,113.48,113.68,113.37,113.48,140923.0,97.1064,97.2775,97.0122,97.1064,140923.0
2017-08-03 11:00:00,113.5,113.6,113.02,113.34,120739.0,97.1235,97.209,96.7127,96.9866,120739.0
2017-08-03 11:30:00,113.34,113.71,113.28,113.64,84026.0,96.9866,97.3032,96.9352,97.2433,84026.0
2017-08-03 12:00:00,113.7,113.7,113.4,113.56,86891.0,97.2946,97.2946,97.0379,97.1748,86891.0
2017-08-03 12:30:00,113.58,113.65,113.34,113.54,57490.0,97.1919,97.2518,96.9866,97.1577,57490.0
2017-08-03 13:00:00,113.5,113.62,113.41,113.51,69351.0,97.1235,97.2262,97.0465,97.132,69351.0
2017-08-03 13:30:00,113.51,113.81,113.45,113.55,87286.0,97.132,97.3887,97.0807,97.1663,87286.0
2017-08-03 14:00:00,113.58,113.67,113.32,113.41,237540.0,97.1919,97.2689,96.9694,97.0465,237540.0
2017-08-03 14:30:00,113.39,113.45,113.12,113.34,204493.0,97.0293,97.0807,96.7983,96.9866,204493.0
2017-08-03 15:00:00,113.33,113.84,113.18,113.64,265490.0,96.978,97.4144,96.8496,97.2433,265490.0
2017-08-03 15:30:00,113.64,113.72,113.27,113.43,572647.0,97.2433,97.3117,96.9267,97.0636,572647.0
2017-08-04 09:30:00,113.52,114.21,113.5,113.58,81793.0,97.1406,97.731,97.1235,97.1919,81793.0
2017-08-04 10:00:00,113.57,114.02,113.29,113.96,72222.0,97.1834,97.5684,96.9438,97.5171,72222.0
2017-08-04 10:30:00,113.96,115.0,113.94,114.62,291464.0,97.5171,98.407,97.5,98.0819,291464.0
2017-08-04 11:00:00,114.61,114.8,114.27,114.46,153645.0,98.0733,98.2359,97.7824,97.945,153645.0
2017-08-04 11:30:00,114.48,114.77,114.44,114.67,54997.0,97.9621,98.2102,97.9278,98.1247,54997.0
2017-08-04 12:00:00,114.66,114.71,114.43,114.64,54377.0,98.1161,98.1589,97.9193,98.099,54377.0
2017-08-04 12:30:00,114.61,114.8,114.56,114.68,58580.0,98.0733,98.2359,98.0305,98.1332,58580.0
2017-08-04 13:00:00,114.66,114.76,114.55,114.61,74373.0,98.1161,98.2017,98.022,98.0733,74373.0
2017-08-04 13:30:00,114.63,114.71,114.58,114.66,125780.0,98.0904,98.1589,98.0476,98.1161,125780.0
2017-08-04 14:00:00,114.66,114.66,114.43,114.58,69807.0,98.1161,98.1161,97.9193,98.0476,69807.0
2017-08-04 14:30:00,114.58,114.73,114.54,114.57,119610.0,98.0476,98.176,98.0134,98.0391,119610.0
2017-08-04 15:00:00,114.57,114.75,114.47,114.53,189405.0,98.0391,98.1931,97.9535,98.0049,189405.0
2017-08-04 15:30:00,114.52,114.71,114.51,114.61,284945.0,97.9963,98.1589,97.9877,98.0733,284945.0
2017-08-07 09:30:00,115.15,116.25,115.13,115.65,248663.0,98.5354,99.4767,98.5183,98.9633,248663.0
2017-08-07 10:00:00,115.64,115.94,115.52,115.74,129604.0,98.9547,99.2114,98.852,99.0403,129604.0
2017-08-07 10:30:00,115.75,115.94,115.72,115.84,97076.0,99.0488,99.2114,99.0232,99.1258,97076.0
2017-08-07 11:00:00,115.83,115.89,115.65,115.82,77817.0,99.1173,99.1686,98.9633,99.1087,77817.0
2017-08-07 11:30:00,115.82,115.84,115.64,115.77,60565.0,99.1087,99.1258,98.9547,99.0659,60565.0
2017-08-07 12:00:00,115.8,115.89,115.65,115.79,181213.0,99.0916,99.1686,98.9633,99.0831,181213.0
2017-08-07 12:30:00,115.79,115.82,115.73,115.81,98703.0,99.0831,99.1087,99.0317,99.1002,98703.0
2017-08-07 13:00:00,115.82,115.95,115.78,115.89,66506.0,99.1087,99.22,99.0745,99.1686,66506.0
2017-08-07 13:30:00,115.88,116.4,115.8,116.29,177617.0,99.1601,99.605,99.0916,99.5109,177617.0
2017-08-07 14:00:00,116.29,116.49,116.21,116.39,148894.0,99.5109,99.6821,99.4425,99.5965,148894.0
2017-08-07 14:30:00,116.4,116.48,116.24,116.36,104969.0,99.605,99.6735,99.4681,99.5708,104969.0
2017-08-07 15:00:00,116.38,116.39,116.17,116.28,127479.0,99.5879,99.5965,99.4082,99.5024,127479.0
2017-08-07 15:30:00,116.28,116.28,115.76,115.89,403801.0,99.5024,99.5024,99.0574,99.1686,403801.0
2017-08-08 09:30:00,115.54,116.42,115.38,116.27,55324.0,98.8691,99.6222,98.7322,99.4938,55324.0
2017-08-08 10:00:00,116.24,116.65,116.04,116.62,71284.0,99.4681,99.819,99.297,99.7933,71284.0
2017-08-08 10:30:00,116.6,117.39,116.57,117.25,78285.0,99.7762,100.4522,99.7505,100.3324,78285.0
2017-08-08 11:00:00,117.22,117.69,117.09,117.6,73498.0,100.3067,100.7089,100.1955,100.6319,73498.0
2017-08-08 11:30:00,117.6,118.09,117.53,118.09,90581.0,100.6319,101.0512,100.572,101.0512,90581.0
2017-08-08 12:00:00,118.09,118.24,117.93,118.02,73535.0,101.0512,101.1796,100.9143,100.9913,73535.0
2017-08-08 12:30:00,118.01,118.36,117.67,117.78,98095.0,100.9827,101.2822,100.6918,100.7859,98095.0
2017-08-08 13:00:00,117.78,118.2,117.77,117.99,84752.0,100.7859,101.1453,100.7774,100.9656,84752.0
2017-08-08 13:30:00,117.99,118.27,117.8,118.16,74589.0,100.9656,101.2052,100.803,101.1111,74589.0
2017-08-08 14:00:00,118.16,118.16,117.87,118.01,51946.0,101.1111,101.1111,100.8629,100.9827,51946.0
2017-08-08 14:30:00,118.0,118.07,117.54,117.54,43050.0,100.9742,101.0341,100.5806,100.5806,43050.0
2017-08-08 15:00:00,117.57,117.63,117.2,117.36,86372.0,100.6062,100.6576,100.2896,100.4265,86372.0
2017-08-08 15:30:00,117.36,117.43,117.08,117.21,279459.0,100.4265,100.4864,100.1869,100.2982,279459.0
2017-08-09 09:30:00,116.84,117.46,116.36,116.86,93144.0,99.9816,100.5121,99.5708,99.9987,93144.0
2017-08-09 10:00:00,116.82,116.9,116.32,116.75,58445.0,99.9644,100.0329,99.5366,99.9045,58445.0
2017-08-09 10:30:00,116.76,117.08,116.66,116.81,61173.0,99.9131,100.1869,99.8275,99.9559,61173.0
2017-08-09 11:00:00,116.81,117.12,116.72,116.85,92530.0,99.9559,100.2212,99.8789,99.9901,92530.0
2017-08-09 11:30:00,116.89,117.02,116.74,116.98,48480.0,100.0243,100.1356,99.896,100.1014,48480.0
2017-08-09 12:00:00,116.97,117.35,116.95,117.29,100474.0,100.0928,100.418,100.0757,100.3666,100474.0
2017-08-09 12:30:00,117.28,117.65,117.25,117.41,61027.0,100.3581,100.6747,100.3324,100.4693,61027.0
2017-08-09 13:00:00,117.41,117.65,117.36,117.47,51979.0,100.4693,100.6747,100.4265,100.5207,51979.0
2017-08-09 13:30:00,117.47,117.6,117.39,117.46,35478.0,100.5207,100.6319,100.4522,100.5121,35478.0
2017-08-09 14:00:00,117.47,117.47,117.2,117.32,42081.0,100.5207,100.5207,100.2896,100.3923,42081.0
2017-08-09 14:30:00,117.33,117.34,116.88,117.16,140451.0,100.4009,100.4094,100.0158,100.2554,140451.0
2017-08-09 15:00:00,117.11,117.24,116.9,117.22,64628.0,100.2126,100.3238,100.0329,100.3067,64628.0
2017-08-09 15:30:00,117.23,117.53,117.18,117.45,192416.0,100.3153,100.572,100.2725,100.5035,192416.0
2017-08-10 09:30:00,117.21,117.9,117.13,117.55,103089.0,100.2982,100.8886,100.2297,100.5891,103089.0
2017-08-10 10:00:00,117.61,117.61,116.95,117.44,86636.0,100.6405,100.6405,100.0757,100.495,86636.0
2017-08-10 10:30:00,117.47,117.55,117.25,117.5,65583.0,100.5207,100.5891,100.3324,100.5463,65583.0
2017-08-10 11:00:00,117.5,117.68,117.29,117.41,58529.0,100.5463,100.7004,100.3666,100.4693,58529.0
2017-08-10 11:30:00,117.42,117.57,116.96,117.01,110934.0,100.4779,100.6062,100.0842,100.127,110934.0
2017-08-10 12:00:00,117.0,117.0,116.43,116.53,38127.0,100.1185,100.1185,99.6307,99.7163,38127.0
2017-08-10 12:30:00,116.55,116.55,115.74,116.2,89179.0,99.7334,99.7334,99.0403,99.4339,89179.0
2017-08-10 13:00:00,116.21,116.32,115.98,116.17,36645.0,99.4425,99.5366,99.2456,99.4082,36645.0
2017-08-10 13:30:00,116.16,116.17,115.82,116.13,38843.0,99.3997,99.4082,99.1087,99.374,38843.0
2017-08-10 14:00:00,116.1,116.37,116.01,116.2,52929.0,99.3483,99.5794,99.2713,99.4339,52929.0
2017-08-10 14:30:00,116.22,116.45,116.05,116.12,67353.0,99.451,99.6478,99.3055,99.3654,67353.0
2017-08-10 15:00:00,116.12,116.23,115.77,115.92,70511.0,99.3654,99.4596,99.0659,99.1943,70511.0
2017-08-10 15:30:00,115.91,115.97,115.41,115.46,226606.0,99.1857,99.2371,98.7579,98.8007,226606.0
2017-08-11 09:30:00,114.89,116.6,114.89,116.14,88517.0,98.3129,99.7762,98.3129,99.3826,88517.0
2017-08-11 10:00:00,116.05,116.37,115.91,116.27,55010.0,99.3055,99.5794,99.1857,99.4938,55010.0
2017-08-11 10:30:00,116.27,116.46,116.07,116.34,50986.0,99.4938,99.6564,99.3227,99.5537,50986.0
2017-08-11 11:00:00,116.33,116.37,116.04,116.04,46127.0,99.5451,99.5794,99.297,99.297,46127.0
2017-08-11 11:30:00,116.09,116.31,116.0,116.19,89479.0,99.3398,99.528,99.2628,99.4253,89479.0
2017-08-11 12:00:00,116.15,116.99,116.1,116.9,86154.0,99.3911,100.1099,99.3483,100.0329,86154.0
2017-08-11 12:30:00,116.91,117.22,116.76,117.01,50947.0,100.0415,100.3067,99.9131,100.127,50947.0
2017-08-11 13:00:00,117.01,117.22,116.96,117.12,31089.0,100.127,100.3067,100.0842,100.2212,31089.0
2017-08-11 13:30:00,117.08,117.25,116.98,116.98,50813.0,100.1869,100.3324,100.1014,100.1014,50813.0
2017-08-11 14:00:00,116.97,117.04,116.49,116.49,28073.0,100.0928,100.1527,99.6821,99.6821,28073.0
2017-08-11 14:30:00,116.51,116.56,116.33,116.33,40696.0,99.6992,99.742,99.5451,99.5451,40696.0
2017-08-11 15:00:00,116.3,116.57,116.26,116.49,48509.0,99.5195,99.7505,99.4852,99.6821,48509.0
2017-08-11 15:30:00,116.51,116.65,116.29,116.56,179778.0,99.6992,99.819,99.5109,99.742,179778.0
2017-08-14 09:30:00,117.3,118.93,117.01,118.7,110951.0,100.3752,101.77,100.127,101.5732,110951.0
2017-08-14 10:00:00,118.72,118.93,118.14,118.4,173843.0,101.5903,101.77,101.094,101.3165,173843.0
2017-08-14 10:30:00,118.41,118.94,118.39,118.84,77689.0,101.325,101.7786,101.3079,101.693,77689.0
2017-08-14 11:00:00,118.83,118.94,118.69,118.94,52222.0,101.6844,101.7786,101.5646,101.7786,52222.0
2017-08-14 11:30:00,118.94,119.32,118.94,119.14,83677.0,101.7786,102.1037,101.7786,101.9497,83677.0
2017-08-14 12:00:00,119.14,119.54,119.14,119.39,72259.0,101.9497,102.292,101.9497,102.1636,72259.0
2017-08-14 12:30:00,119.42,119.7,119.29,119.57,91475.0,102.1893,102.4289,102.0781,102.3177,91475.0
2017-08-14 13:00:00,119.54,119.62,119.22,119.22,74664.0,102.292,102.3604,102.0182,102.0182,74664.0
2017-08-14 13:30:00,119.18,119.73,119.18,119.63,85995.0,101.9839,102.4546,101.9839,102.369,85995.0
2017-08-14 14:00:00,119.66,119.67,119.42,119.54,59134.0,102.3947,102.4032,102.1893,102.292,59134.0
2017-08-14 14:30:00,119.56,119.59,119.3,119.34,64571.0,102.3091,102.3348,102.0866,102.1208,64571.0
2017-08-14 15:00:00,119.34,119.65,119.29,119.64,98105.0,102.1208,102.3861,102.0781,102.3776,98105.0
2017-08-14 15:30:00,119.66,119.76,119.48,119.52,248391.0,102.3947,102.4802,102.2406,102.2749,248391.0
2017-08-15 09:30:00,119.26,119.96,118.8,119.9,91713.0,102.0524,102.6514,101.6588,102.6,91713.0
2017-08-15 10:00:00,119.93,119.98,119.7,119.97,79981.0,102.6257,102.6685,102.4289,102.6599,79981.0
2017-08-15 10:30:00,119.95,120.28,119.76,120.03,87615.0,102.6428,102.9252,102.4802,102.7113,87615.0
2017-08-15 11:00:00,120.01,120.05,119.51,119.54,103627.0,102.6942,102.7284,102.2663,102.292,103627.0
2017-08-15 11:30:00,119.55,119.7,119.41,119.5,73306.0,102.3005,102.4289,102.1807,102.2578,73306.0
2017-08-15 12:00:00,119.48,119.81,119.48,119.79,39953.0,102.2406,102.523,102.2406,102.5059,39953.0
2017-08-15 12:30:00,119.81,119.99,119.67,119.9,56680.0,102.523,102.6771,102.4032,102.6,56680.0
2017-08-15 13:00:00,119.91,119.97,119.67,119.72,76941.0,102.6086,102.6599,102.4032,102.446,76941.0
2017-08-15 13:30:00,119.72,119.97,119.7,119.95,47738.0,102.446,102.6599,102.4289,102.6428,47738.0
2017-08-15 14:00:00,119.93,120.06,119.79,119.92,89941.0,102.6257,102.737,102.5059,102.6172,89941.0
2017-08-15 14:30:00,119.9,119.97,119.83,119.9,56931.0,102.6,102.6599,102.5401,102.6,56931.0
2017-08-15 15:00:00,119.9,120.13,119.9,120.05,85665.0,102.6,102.7969,102.6,102.7284,85665.0
2017-08-15 15:30:00,120.05,120.28,120.0,120.03,164191.0,102.7284,102.9252,102.6856,102.7113,164191.0
2017-08-16 09:30:00,120.0,120.97,119.79,120.97,104886.0,102.6856,103.5157,102.5059,103.5157,104886.0
2017-08-16 10:00:00,120.95,121.32,120.7,120.87,82413.0,103.4985,103.8152,103.2846,103.4301,82413.0
2017-08-16 10:30:00,120.87,121.17,120.86,121.02,48699.0,103.4301,103.6868,103.4215,103.5584,48699.0
2017-08-16 11:00:00,120.99,121.16,120.85,120.86,70251.0,103.5328,103.6782,103.413,103.4215,70251.0
2017-08-16 11:30:00,120.87,121.17,120.87,121.05,48412.0,103.4301,103.6868,103.4301,103.5841,48412.0
2017-08-16 12:00:00,121.05,121.19,120.98,121.11,41387.0,103.5841,103.7039,103.5242,103.6355,41387.0
2017-08-16 12:30:00,121.11,121.13,120.85,120.87,33416.0,103.6355,103.6526,103.413,103.4301,33416.0
2017-08-16 13:00:00,120.87,120.99,120.5,120.57,37084.0,103.4301,103.5328,103.1135,103.1734,37084.0
2017-08-16 13:30:00,120.57,120.94,120.45,120.82,56101.0,103.1734,103.49,103.0707,103.3873,56101.0
2017-08-16 14:00:00,120.76,120.91,120.4,120.66,57271.0,103.336,103.4643,103.0279,103.2504,57271.0
2017-08-16 14:30:00,120.63,120.82,120.57,120.78,49422.0,103.2247,103.3873,103.1734,103.3531,49422.0
2017-08-16 15:00:00,120.77,120.77,120.44,120.67,91953.0,103.3445,103.3445,103.0621,103.2589,91953.0
2017-08-16 15:30:00,120.68,120.68,120.3,120.44,199078.0,103.2675,103.2675,102.9423,103.0621,199078.0
2017-08-17 09:30:00,120.07,120.16,119.38,119.5,96274.0,102.7455,102.8225,102.1551,102.2578,96274.0
2017-08-17 10:00:00,119.43,119.69,119.05,119.34,63246.0,102.1979,102.4203,101.8727,102.1208,63246.0
2017-08-17 10:30:00,119.29,119.71,119.29,119.64,71262.0,102.0781,102.4375,102.0781,102.3776,71262.0
2017-08-17 11:00:00,119.66,119.89,119.55,119.56,63603.0,102.3947,102.5915,102.3005,102.3091,63603.0
2017-08-17 11:30:00,119.59,119.68,119.2,119.21,55608.0,102.3348,102.4118,102.001,102.0096,55608.0
2017-08-17 12:00:00,119.26,119.26,118.61,118.74,51162.0,102.0524,102.0524,101.4962,101.6074,51162.0
2017-08-17 12:30:00,118.73,118.74,118.06,118.13,31852.0,101.5989,101.6074,101.0255,101.0854,31852.0
2017-08-17 13:00:00,118.14,118.19,117.95,118.17,42452.0,101.094,101.1368,100.9314,101.1197,42452.0
2017-08-17 13:30:00,118.18,118.34,118.08,118.33,37852.0,101.1282,101.2651,101.0426,101.2566,37852.0
2017-08-17 14:00:00,118.34,118.4,118.12,118.33,51122.0,101.2651,101.3165,101.0769,101.2566,51122.0
2017-08-17 14:30:00,118.31,118.45,118.1,118.22,72774.0,101.2395,101.3593,101.0598,101.1624,72774.0
2017-08-17 15:00:00,118.22,118.22,117.67,117.73,107282.0,101.1624,101.1624,100.6918,100.7431,107282.0
2017-08-17 15:30:00,117.72,117.97,117.42,117.56,250299.0,100.7346,100.9485,100.4779,100.5977,250299.0
2017-08-18 09:30:00,117.37,117.37,116.77,117.17,208132.0,100.4351,100.4351,99.9217,100.2639,208132.0
2017-08-18 10:00:00,117.17,118.08,117.16,118.01,137254.0,100.2639,101.0426,100.2554,100.9827,137254.0
2017-08-18 10:30:00,118.0,118.83,117.93,118.79,104913.0,100.9742,101.6844,100.9143,101.6502,104913.0
2017-08-18 11:00:00,118.81,119.03,118.46,118.93,127154.0,101.6673,101.8556,101.3678,101.77,127154.0
2017-08-18 11:30:00,118.94,119.34,118.94,119.26,44632.0,101.7786,102.1208,101.7786,102.0524,44632.0
2017-08-18 12:00:00,119.26,119.3,119.04,119.24,46168.0,102.0524,102.0866,101.8641,102.0353,46168.0
2017-08-18 12:30:00,119.24,119.62,119.18,119.4,49208.0,102.0353,102.3604,101.9839,102.1722,49208.0
2017-08-18 13:00:00,119.4,119.49,119.18,119.39,48607.0,102.1722,102.2492,101.9839,102.1636,48607.0
2017-08-18 13:30:00,119.39,119.46,119.1,119.11,45694.0,102.1636,102.2235,101.9155,101.924,45694.0
2017-08-18 14:00:00,119.09,119.13,118.83,119.02,42970.0,101.9069,101.9411,101.6844,101.847,42970.0
2017-08-18 14:30:00,119.02,119.26,119.01,119.04,42798.0,101.847,102.0524,101.8385,101.8641,42798.0
2017-08-18 15:00:00,119.04,119.2,118.98,119.08,48944.0,101.8641,102.001,101.8128,101.8984,48944.0
2017-08-18 15:30:00,119.06,119.17,118.6,118.64,171042.0,101.8812,101.9754,101.4876,101.5218,171042.0
2017-08-21 09:30:00,118.75,119.15,118.14,118.22,60817.0,101.616,101.9583,101.094,101.1624,60817.0
2017-08-21 10:00:00,118.24,118.45,117.85,118.11,109274.0,101.1796,101.3593,100.8458,101.0683,109274.0
2017-08-21 10:30:00,118.13,118.43,117.97,118.08,72527.0,101.0854,101.3421,100.9485,101.0426,72527.0
2017-08-21 11:00:00,118.09,118.33,117.8,118.04,85988.0,101.0512,101.2566,100.803,101.0084,85988.0
2017-08-21 11:30:00,118.07,118.23,117.69,117.71,72995.0,101.0341,101.171,100.7089,100.726,72995.0
2017-08-21 12:00:00,117.73,118.12,117.7,118.06,63917.0,100.7431,101.0769,100.7175,101.0255,63917.0
2017-08-21 12:30:00,118.06,118.22,117.76,117.97,37564.0,101.0255,101.1624,100.7688,100.9485,37564.0
2017-08-21 13:00:00,117.95,118.03,117.89,117.95,33741.0,100.9314,100.9999,100.8801,100.9314,33741.0
2017-08-21 13:30:00,117.95,117.99,117.58,117.63,29551.0,100.9314,100.9656,100.6148,100.6576,29551.0
2017-08-21 14:00:00,117.64,117.67,117.42,117.46,62398.0,100.6661,100.6918,100.4779,100.5121,62398.0
2017-08-21 14:30:00,117.46,117.62,117.24,117.54,81867.0,100.5121,100.649,100.3238,100.5806,81867.0
2017-08-21 15:00:00,117.53,117.83,117.35,117.8,93270.0,100.572,100.8287,100.418,100.803,93270.0
2017-08-21 15:30:00,117.81,117.89,117.6,117.67,316651.0,100.8116,100.8801,100.6319,100.6918,316651.0
2017-08-22 09:30:00,118.18,118.93,117.88,118.26,92078.0,101.1282,101.77,100.8715,101.1967,92078.0
2017-08-22 10:00:00,118.24,118.69,118.22,118.5,84314.0,101.1796,101.5646,101.1624,101.402,84314.0
2017-08-22 10:30:00,118.49,118.86,118.49,118.7,74362.0,101.3935,101.7101,101.3935,101.5732,74362.0
2017-08-22 11:00:00,118.71,119.0,118.5,119.0,58581.0,101.5817,101.8299,101.402,101.8299,58581.0
2017-08-22 11:30:00,118.95,119.35,118.86,119.08,82666.0,101.7871,102.1294,101.7101,101.8984,82666.0
2017-08-22 12:00:00,119.09,119.22,118.71,118.78,54513.0,101.9069,102.0182,101.5817,101.6416,54513.0
2017-08-22 12:30:00,118.85,119.1,118.77,118.94,39191.0,101.7015,101.9155,101.6331,101.7786,39191.0
2017-08-22 13:00:00,118.96,119.15,118.89,119.14,43783.0,101.7957,101.9583,101.7358,101.9497,43783.0
2017-08-22 13:30:00,119.15,119.26,119.04,119.04,67942.0,101.9583,102.0524,101.8641,101.8641,67942.0
2017-08-22 14:00:00,119.05,119.9,118.95,119.76,97139.0,101.8727,102.6,101.7871,102.4802,97139.0
2017-08-22 14:30:00,119.77,120.18,119.77,120.04,81047.0,102.4888,102.8396,102.4888,102.7198,81047.0
2017-08-22 15:00:00,120.03,120.34,120.0,120.32,59487.0,102.7113,102.9766,102.6856,102.9594,59487.0
2017-08-22 15:30:00,120.31,120.55,120.3,120.4,166929.0,102.9509,103.1563,102.9423,103.0279,166929.0
2017-08-23 09:30:00,119.79,119.86,119.34,119.5,57369.0,102.5059,102.5658,102.1208,102.2578,57369.0
2017-08-23 10:00:00,119.5,120.2,119.12,120.0,77285.0,102.2578,102.8568,101.9326,102.6856,77285.0
2017-08-23 10:30:00,120.07,120.11,119.21,119.22,85900.0,102.7455,102.7797,102.0096,102.0182,85900.0
2017-08-23 11:00:00,119.2,119.31,118.83,119.06,50507.0,102.001,102.0952,101.6844,101.8812,50507.0
2017-08-23 11:30:00,119.06,119.3,118.97,119.09,35767.0,101.8812,102.0866,101.8042,101.9069,35767.0
2017-08-23 12:00:00,119.08,119.1,118.76,118.81,39015.0,101.8984,101.9155,101.6245,101.6673,39015.0
2017-08-23 12:30:00,118.79,118.9,118.79,118.9,37146.0,101.6502,101.7443,101.6502,101.7443,37146.0
2017-08-23 13:00:00,118.9,119.03,118.88,119.03,62402.0,101.7443,101.8556,101.7272,101.8556,62402.0
2017-08-23 13:30:00,118.98,119.09,118.95,119.05,31922.0,101.8128,101.9069,101.7871,101.8727,31922.0
2017-08-23 14:00:00,119.06,119.24,118.92,119.08,39624.0,101.8812,102.0353,101.7614,101.8984,39624.0
2017-08-23 14:30:00,119.07,119.22,119.05,119.15,26125.0,101.8898,102.0182,101.8727,101.9583,26125.0
2017-08-23 15:00:00,119.17,119.38,119.17,119.2,35125.0,101.9754,102.1551,101.9754,102.001,35125.0
2017-08-23 15:30:00,119.21,119.21,118.92,118.93,132900.0,102.0096,102.0096,101.7614,101.77,132900.0
2017-08-24 09:30:00,119.06,119.63,118.11,118.29,63844.0,101.8812,102.369,101.0683,101.2223,63844.0
2017-08-24 10:00:00,118.37,118.38,117.72,118.07,53583.0,101.2908,101.2994,100.7346,101.0341,53583.0
2017-08-24 10:30:00,118.11,118.33,117.83,118.01,45927.0,101.0683,101.2566,100.8287,100.9827,45927.0
2017-08-24 11:00:00,118.01,118.01,117.19,117.3,72720.0,100.9827,100.9827,100.2811,100.3752,72720.0
2017-08-24 11:30:00,117.24,117.66,117.1,117.39,61013.0,100.3238,100.6832,100.204,100.4522,61013.0
2017-08-24 12:00:00,117.44,117.89,117.41,117.83,55224.0,100.495,100.8801,100.4693,100.8287,55224.0
2017-08-24 12:30:00,117.79,117.95,117.73,117.86,26887.0,100.7945,100.9314,100.7431,100.8544,26887.0
2017-08-24 13:00:00,117.82,118.37,117.7,118.08,38670.0,100.8202,101.2908,100.7175,101.0426,38670.0
2017-08-24 13:30:00,118.04,118.22,117.98,118.0,24863.0,101.0084,101.1624,100.9571,100.9742,24863.0
2017-08-24 14:00:00,117.98,118.07,117.68,117.82,30623.0,100.9571,101.0341,100.7004,100.8202,30623.0
2017-08-24 14:30:00,117.8,117.91,117.68,117.89,29827.0,100.803,100.8972,100.7004,100.8801,29827.0
2017-08-24 15:00:00,117.91,117.92,117.71,117.83,44497.0,100.8972,100.9057,100.726,100.8287,44497.0
2017-08-24 15:30:00,117.83,117.85,117.53,117.73,173084.0,100.8287,100.8458,100.572,100.7431,173084.0
2017-08-25 09:30:00,118.53,119.03,118.16,119.03,62608.0,101.4277,101.8556,101.1111,101.8556,62608.0
2017-08-25 10:00:00,118.97,119.53,118.8,119.24,49096.0,101.8042,102.2834,101.6588,102.0353,49096.0
2017-08-25 10:30:00,119.22,119.24,118.72,118.84,40962.0,102.0182,102.0353,101.5903,101.693,40962.0
2017-08-25 11:00:00,118.8,118.89,118.22,118.41,85572.0,101.6588,101.7358,101.1624,101.325,85572.0
2017-08-25 11:30:00,118.4,118.41,118.0,118.1,30400.0,101.3165,101.325,100.9742,101.0598,30400.0
2017-08-25 12:00:00,118.09,118.32,117.86,118.25,62469.0,101.0512,101.248,100.8544,101.1881,62469.0
2017-08-25 12:30:00,118.24,118.44,118.12,118.37,32422.0,101.1796,101.3507,101.0769,101.2908,32422.0
2017-08-25 13:00:00,118.37,118.67,118.37,118.5,21894.0,101.2908,101.5475,101.2908,101.402,21894.0
2017-08-25 13:30:00,118.53,118.62,118.46,118.56,46515.0,101.4277,101.5047,101.3678,101.4534,46515.0
2017-08-25 14:00:00,118.56,118.77,118.56,118.67,36639.0,101.4534,101.6331,101.4534,101.5475,36639.0
2017-08-25 14:30:00,118.68,118.72,118.54,118.59,53770.0,101.5561,101.5903,101.4363,101.4791,53770.0
2017-08-25 15:00:00,118.6,118.76,118.54,118.69,76855.0,101.4876,101.6245,101.4363,101.5646,76855.0
2017-08-25 15:30:00,118.68,118.69,118.16,118.24,163539.0,101.5561,101.5646,101.1111,101.1796,163539.0
2017-08-28 09:30:00,118.58,118.58,117.38,117.92,94219.0,101.4705,101.4705,100.4436,100.9057,94219.0
2017-08-28 10:00:00,117.92,117.93,117.39,117.48,64189.0,100.9057,100.9143,100.4522,100.5292,64189.0
2017-08-28 10:30:00,117.48,117.77,117.22,117.48,87841.0,100.5292,100.7774,100.3067,100.5292,87841.0
2017-08-28 11:00:00,117.5,118.02,117.48,117.85,68405.0,100.5463,100.9913,100.5292,100.8458,68405.0
2017-08-28 11:30:00,117.83,117.95,117.68,117.8,47815.0,100.8287,100.9314,100.7004,100.803,47815.0
2017-08-28 12:00:00,117.83,117.89,117.32,117.37,76526.0,100.8287,100.8801,100.3923,100.4351,76526.0
2017-08-28 12:30:00,117.37,117.67,117.31,117.64,59629.0,100.4351,100.6918,100.3837,100.6661,59629.0
2017-08-28 13:00:00,117.68,117.99,117.54,117.93,75152.0,100.7004,100.9656,100.5806,100.9143,75152.0
2017-08-28 13:30:00,117.93,118.02,117.59,117.79,61859.0,100.9143,100.9913,100.6233,100.7945,61859.0
2017-08-28 14:00:00,117.79,118.0,117.75,117.84,49475.0,100.7945,100.9742,100.7603,100.8373,49475.0
2017-08-28 14:30:00,117.84,117.88,117.67,117.82,60703.0,100.8373,100.8715,100.6918,100.8202,60703.0
2017-08-28 15:00:00,117.82,117.84,117.44,117.54,108813.0,100.8202,100.8373,100.495,100.5806,108813.0
2017-08-28 15:30:00,117.57,117.73,117.52,117.71,245691.0,100.6062,100.7431,100.5634,100.726,245691.0
2017-08-29 09:30:00,116.9,117.69,116.9,117.66,60373.0,100.0329,100.7089,100.0329,100.6832,60373.0
2017-08-29 10:00:00,117.75,117.99,117.68,117.88,63563.0,100.7603,100.9656,100.7004,100.8715,63563.0
2017-08-29 10:30:00,117.88,118.05,117.69,117.97,72373.0,100.8715,101.017,100.7089,100.9485,72373.0
2017-08-29 11:00:00,117.97,118.47,117.83,118.36,103099.0,100.9485,101.3764,100.8287,101.2822,103099.0
2017-08-29 11:30:00,118.41,119.14,118.41,118.86,83396.0,101.325,101.9497,101.325,101.7101,83396.0
2017-08-29 12:00:00,118.81,118.91,118.76,118.82,23293.0,101.6673,101.7529,101.6245,101.6759,23293.0
2017-08-29 12:30:00,118.82,118.89,118.69,118.76,26929.0,101.6759,101.7358,101.5646,101.6245,26929.0
2017-08-29 13:00:00,118.74,118.92,118.67,118.82,30640.0,101.6074,101.7614,101.5475,101.6759,30640.0
2017-08-29 13:30:00,118.84,118.95,118.75,118.84,29820.0,101.693,101.7871,101.616,101.693,29820.0
2017-08-29 14:00:00,118.84,118.89,118.67,118.8,26385.0,101.693,101.7358,101.5475,101.6588,26385.0
2017-08-29 14:30:00,118.81,119.16,118.81,119.13,47015.0,101.6673,101.9668,101.6673,101.9411,47015.0
2017-08-29 15:00:00,119.11,119.44,119.1,119.44,78157.0,101.924,102.2064,101.9155,102.2064,78157.0
2017-08-29 15:30:00,119.44,119.55,119.33,119.39,182457.0,102.2064,102.3005,102.1123,102.1636,182457.0
2017-08-30 09:30:00,119.38,119.98,119.16,119.98,42214.0,102.1551,102.6685,101.9668,102.6685,42214.0
2017-08-30 10:00:00,120.0,120.48,119.93,120.47,89567.0,102.6856,103.0964,102.6257,103.0878,89567.0
2017-08-30 10:30:00,120.45,120.59,120.28,120.53,42318.0,103.0707,103.1905,102.9252,103.1391,42318.0
2017-08-30 11:00:00,120.53,120.73,120.43,120.58,47723.0,103.1391,103.3103,103.0536,103.1819,47723.0
2017-08-30 11:30:00,120.58,120.83,120.53,120.76,28802.0,103.1819,103.3959,103.1391,103.336,28802.0
2017-08-30 12:00:00,120.74,121.18,120.64,121.03,51928.0,103.3188,103.6954,103.2333,103.567,51928.0
2017-08-30 12:30:00,121.0,121.18,120.96,121.1,40693.0,103.5413,103.6954,103.5071,103.6269,40693.0
2017-08-30 13:00:00,121.11,121.3,121.04,121.08,34427.0,103.6355,103.798,103.5756,103.6098,34427.0
2017-08-30 13:30:00,121.07,121.3,121.0,121.21,34796.0,103.6012,103.798,103.5413,103.721,34796.0
2017-08-30 14:00:00,121.19,121.26,121.04,121.24,53060.0,103.7039,103.7638,103.5756,103.7467,53060.0
2017-08-30 14:30:00,121.25,121.27,121.01,121.04,29551.0,103.7553,103.7724,103.5499,103.5756,29551.0
2017-08-30 15:00:00,121.05,121.12,120.96,121.12,59443.0,103.5841,103.644,103.5071,103.644,59443.0
2017-08-30 15:30:00,121.1,121.14,120.63,120.81,200141.0,103.6269,103.6611,103.2247,103.3787,200141.0
2017-08-31 09:30:00,121.46,121.92,120.32,121.4,119906.0,103.935,104.3286,102.9594,103.8836,119906.0
2017-08-31 10:00:00,121.43,121.46,120.97,121.07,66753.0,103.9093,103.935,103.5157,103.6012,66753.0
2017-08-31 10:30:00,121.06,121.1,120.78,120.84,60556.0,103.5927,103.6269,103.3531,103.4044,60556.0
2017-08-31 11:00:00,120.84,120.86,120.22,120.42,52529.0,103.4044,103.4215,102.8739,103.045,52529.0
2017-08-31 11:30:00,120.43,120.57,120.25,120.47,33466.0,103.0536,103.1734,102.8995,103.0878,33466.0
2017-08-31 12:00:00,120.42,121.18,120.4,120.71,79318.0,103.045,103.6954,103.0279,103.2932,79318.0
2017-08-31 12:30:00,120.71,120.75,120.56,120.62,23831.0,103.2932,103.3274,103.1648,103.2162,23831.0
2017-08-31 13:00:00,120.59,120.79,120.5,120.65,48822.0,103.1905,103.3616,103.1135,103.2418,48822.0
2017-08-31 13:30:00,120.76,120.76,120.53,120.6,61586.0,103.336,103.336,103.1391,103.199,61586.0
2017-08-31 14:00:00,120.6,120.73,120.49,120.71,55525.0,103.199,103.3103,103.1049,103.2932,55525.0
2017-08-31 14:30:00,120.75,120.92,120.6,120.91,42041.0,103.3274,103.4729,103.199,103.4643,42041.0
2017-08-31 15:00:00,120.91,120.94,120.75,120.88,56456.0,103.4643,103.49,103.3274,103.4386,56456.0
2017-08-31 15:30:00,120.88,121.06,120.42,120.53,269011.0,103.4386,103.5927,103.045,103.1391,269011.0
2017-09-01 09:30:00,121.18,122.42,121.01,121.93,107929.0,103.6954,104.7564,103.5499,104.3371,107929.0
2017-09-01 10:00:00,121.99,121.99,121.37,121.69,56262.0,104.3885,104.3885,103.8579,104.1318,56262.0
2017-09-01 10:30:00,121.71,122.2,121.7,122.13,37803.0,104.1489,104.5682,104.1403,104.5083,37803.0
2017-09-01 11:00:00,122.1,122.22,121.79,121.8,29579.0,104.4826,104.5853,104.2173,104.2259,29579.0
2017-09-01 11:30:00,121.78,122.21,121.72,121.96,41516.0,104.2088,104.5767,104.1574,104.3628,41516.0
2017-09-01 12:00:00,121.96,122.11,121.9,121.93,25791.0,104.3628,104.4912,104.3115,104.3371,25791.0
2017-09-01 12:30:00,121.95,122.12,121.93,122.0,26013.0,104.3543,104.4997,104.3371,104.397,26013.0
2017-09-01 13:00:00,122.02,122.12,121.81,121.81,25708.0,104.4142,104.4997,104.2345,104.2345,25708.0
2017-09-01 13:30:00,121.78,121.83,121.59,121.63,33471.0,104.2088,104.2516,104.0462,104.0804,33471.0
2017-09-01 14:00:00,121.61,121.82,121.54,121.77,35306.0,104.0633,104.243,104.0034,104.2002,35306.0
2017-09-01 14:30:00,121.75,121.75,121.4,121.4,39944.0,104.1831,104.1831,103.8836,103.8836,39944.0
2017-09-01 15:00:00,121.45,121.59,121.31,121.4,47913.0,103.9264,104.0462,103.8066,103.8836,47913.0
2017-09-01 15:30:00,121.39,121.5,121.15,121.21,228631.0,103.8751,103.9692,103.6697,103.721,228631.0
2017-09-05 09:30:00,121.2,121.88,120.13,120.86,229741.0,103.7125,104.2944,102.7969,103.4215,229741.0
2017-09-05 10:00:00,120.88,121.71,120.66,121.62,268839.0,103.4386,104.1489,103.2504,104.0719,268839.0
2017-09-05 10:30:00,121.6,121.65,120.79,121.0,163466.0,104.0548,104.0975,103.3616,103.5413,163466.0
2017-09-05 11:00:00,120.92,121.67,120.65,121.24,114778.0,103.4729,104.1147,103.2418,103.7467,114778.0
2017-09-05 11:30:00,121.22,121.59,121.11,121.26,76459.0,103.7296,104.0462,103.6355,103.7638,76459.0
2017-09-05 12:00:00,121.25,121.42,120.93,121.04,101611.0,103.7553,103.9007,103.4814,103.5756,101611.0
2017-09-05 12:30:00,121.03,121.17,120.94,121.11,124944.0,103.567,103.6868,103.49,103.6355,124944.0
2017-09-05 13:00:00,121.1,121.51,120.6,121.1,115717.0,103.6269,103.9777,103.199,103.6269,115717.0
2017-09-05 13:30:00,121.1,121.8,120.98,121.6,105865.0,103.6269,104.2259,103.5242,104.0548,105865.0
2017-09-05 14:00:00,121.6,121.74,121.05,121.27,76707.0,104.0548,104.1746,103.5841,103.7724,76707.0
2017-09-05 14:30:00,121.28,121.4,121.04,121.14,92829.0,103.7809,103.8836,103.5756,103.6611,92829.0
2017-09-05 15:00:00,121.12,121.29,121.06,121.18,171073.0,103.644,103.7895,103.5927,103.6954,171073.0
2017-09-05 15:30:00,121.21,121.34,121.01,121.13,324160.0,103.721,103.8323,103.5499,103.6526,324160.0
2017-09-06 09:30:00,121.76,122.98,121.18,122.67,102069.0,104.1917,105.2356,103.6954,104.9704,102069.0
2017-09-06 10:00:00,122.62,123.99,122.62,123.51,256924.0,104.9276,106.0999,104.9276,105.6892,256924.0
2017-09-06 10:30:00,123.5,123.55,122.04,122.19,136877.0,105.6806,105.7234,104.4313,104.5596,136877.0
2017-09-06 11:00:00,122.15,122.73,122.14,122.55,96865.0,104.5254,105.0217,104.5168,104.8677,96865.0
2017-09-06 11:30:00,122.54,122.88,122.46,122.7,110425.0,104.8591,105.1501,104.7907,104.996,110425.0
2017-09-06 12:00:00,122.71,122.89,122.67,122.87,84057.0,105.0046,105.1586,104.9704,105.1415,84057.0
2017-09-06 12:30:00,122.85,122.88,122.37,122.51,80778.0,105.1244,105.1501,104.7137,104.8335,80778.0
2017-09-06 13:00:00,122.51,122.72,122.49,122.6,68429.0,104.8335,105.0132,104.8163,104.9105,68429.0
2017-09-06 13:30:00,122.61,122.72,122.57,122.6,89569.0,104.919,105.0132,104.8848,104.9105,89569.0
2017-09-06 14:00:00,122.59,122.95,122.58,122.63,98271.0,104.9019,105.21,104.8934,104.9361,98271.0
2017-09-06 14:30:00,122.62,122.67,122.38,122.5,280979.0,104.9276,104.9704,104.7222,104.8249,280979.0
2017-09-06 15:00:00,122.5,122.62,122.26,122.41,247641.0,104.8249,104.9276,104.6195,104.7479,247641.0
2017-09-06 15:30:00,122.42,122.57,122.29,122.46,387036.0,104.7564,104.8848,104.6452,104.7907,387036.0
2017-09-07 09:30:00,122.91,123.64,122.3,122.96,74821.0,105.1757,105.8004,104.6538,105.2185,74821.0
2017-09-07 10:00:00,123.08,123.49,122.78,123.28,85067.0,105.3212,105.6721,105.0645,105.4924,85067.0
2017-09-07 10:30:00,123.27,123.48,123.02,123.37,52022.0,105.4838,105.6635,105.2699,105.5694,52022.0
2017-09-07 11:00:00,123.38,123.67,123.32,123.5,63177.0,105.5779,105.8261,105.5266,105.6806,63177.0
2017-09-07 11:30:00,123.46,123.61,123.35,123.54,44743.0,105.6464,105.7747,105.5523,105.7148,44743.0
2017-09-07 12:00:00,123.49,123.69,123.45,123.48,33089.0,105.6721,105.8432,105.6378,105.6635,33089.0
2017-09-07 12:30:00,123.46,123.83,123.43,123.71,57216.0,105.6464,105.963,105.6207,105.8603,57216.0
2017-09-07 13:00:00,123.75,123.9,123.63,123.85,46609.0,105.8945,106.0229,105.7919,105.9801,46609.0
2017-09-07 13:30:00,123.83,124.2,123.78,124.11,67925.0,105.963,106.2796,105.9202,106.2026,67925.0
2017-09-07 14:00:00,124.1,124.26,124.01,124.06,44499.0,106.194,106.331,106.117,106.1598,44499.0
2017-09-07 14:30:00,124.05,124.35,123.99,124.29,44984.0,106.1513,106.408,106.0999,106.3566,44984.0
2017-09-07 15:00:00,124.29,124.34,123.99,124.17,69890.0,106.3566,106.3994,106.0999,106.2539,69890.0
2017-09-07 15:30:00,124.14,124.14,123.76,123.94,229061.0,106.2283,106.2283,105.9031,106.0571,229061.0
2017-09-08 09:30:00,123.8,123.97,123.0,123.91,70966.0,105.9373,106.0828,105.2528,106.0315,70966.0
2017-09-08 10:00:00,123.94,123.96,123.47,123.69,102625.0,106.0571,106.0742,105.6549,105.8432,102625.0
2017-09-08 10:30:00,123.7,124.17,123.67,124.09,49581.0,105.8518,106.2539,105.8261,106.1855,49581.0
2017-09-08 11:00:00,124.13,124.24,123.7,123.89,34514.0,106.2197,106.3138,105.8518,106.0143,34514.0
2017-09-08 11:30:00,123.89,124.01,123.71,123.9,27608.0,106.0143,106.117,105.8603,106.0229,27608.0
2017-09-08 12:00:00,123.9,123.99,123.73,123.82,52376.0,106.0229,106.0999,105.8774,105.9544,52376.0
2017-09-08 12:30:00,123.85,123.97,123.82,123.92,40536.0,105.9801,106.0828,105.9544,106.04,40536.0
2017-09-08 13:00:00,123.93,124.03,123.78,123.94,30323.0,106.0486,106.1341,105.9202,106.0571,30323.0
2017-09-08 13:30:00,123.93,124.0,123.81,123.98,36637.0,106.0486,106.1085,105.9459,106.0914,36637.0
2017-09-08 14:00:00,123.98,124.06,123.86,123.93,35171.0,106.0914,106.1598,105.9887,106.0486,35171.0
2017-09-08 14:30:00,123.91,123.99,123.67,123.71,41532.0,106.0315,106.0999,105.8261,105.8603,41532.0
2017-09-08 15:00:00,123.75,123.85,123.71,123.75,66987.0,105.8945,105.9801,105.8603,105.8945,66987.0
2017-09-08 15:30:00,123.75,124.02,123.73,123.93,187172.0,105.8945,106.1256,105.8774,106.0486,187172.0
2017-09-11 09:30:00,124.79,125.59,124.04,124.89,103734.0,106.7845,107.4691,106.1427,106.8701,103734.0
2017-09-11 10:00:00,124.96,125.47,124.84,125.18,71743.0,106.93,107.3664,106.8273,107.1182,71743.0
2017-09-11 10:30:00,125.18,125.23,124.96,125.1,49602.0,107.1182,107.161,106.93,107.0498,49602.0
2017-09-11 11:00:00,125.14,125.23,125.06,125.12,34923.0,107.084,107.161,107.0155,107.0669,34923.0
2017-09-11 11:30:00,125.14,125.43,125.11,125.4,37511.0,107.084,107.3321,107.0583,107.3065,37511.0
2017-09-11 12:00:00,125.4,125.46,125.29,125.31,33377.0,107.3065,107.3578,107.2123,107.2295,33377.0
2017-09-11 12:30:00,125.31,125.53,125.26,125.53,25707.0,107.2295,107.4177,107.1867,107.4177,25707.0
2017-09-11 13:00:00,125.55,125.9,125.55,125.88,46989.0,107.4348,107.7343,107.4348,107.7172,46989.0
2017-09-11 13:30:00,125.88,125.97,125.75,125.82,37140.0,107.7172,107.7942,107.606,107.6659,37140.0
2017-09-11 14:00:00,125.84,126.04,125.7,125.76,46040.0,107.683,107.8541,107.5632,107.6145,46040.0
2017-09-11 14:30:00,125.77,126.0,125.77,125.86,49822.0,107.6231,107.8199,107.6231,107.7001,49822.0
2017-09-11 15:00:00,125.85,126.23,125.85,126.22,66017.0,107.6915,108.0167,107.6915,108.0082,66017.0
2017-09-11 15:30:00,126.22,126.42,126.1,126.41,249728.0,108.0082,108.1793,107.9055,108.1707,249728.0
2017-09-12 09:30:00,126.25,126.98,126.25,126.69,74251.0,108.0338,108.6585,108.0338,108.4103,74251.0
2017-09-12 10:00:00,126.67,126.74,126.46,126.68,88432.0,108.3932,108.4531,108.2135,108.4018,88432.0
2017-09-12 10:30:00,126.66,126.7,126.48,126.61,65936.0,108.3847,108.4189,108.2306,108.3419,65936.0
2017-09-12 11:00:00,126.61,126.78,126.51,126.68,66771.0,108.3419,108.4874,108.2563,108.4018,66771.0
2017-09-12 11:30:00,126.68,126.72,126.53,126.64,60272.0,108.4018,108.436,108.2734,108.3676,60272.0
2017-09-12 12:00:00,126.61,126.74,126.52,126.55,88995.0,108.3419,108.4531,108.2649,108.2905,88995.0
2017-09-12 12:30:00,126.55,126.86,126.53,126.75,93260.0,108.2905,108.5558,108.2734,108.4617,93260.0
2017-09-12 13:00:00,126.74,126.91,126.67,126.82,84344.0,108.4531,108.5986,108.3932,108.5216,84344.0
2017-09-12 13:30:00,126.81,126.84,126.58,126.63,61092.0,108.513,108.5387,108.3162,108.359,61092.0
2017-09-12 14:00:00,126.61,126.71,126.58,126.63,82714.0,108.3419,108.4275,108.3162,108.359,82714.0
2017-09-12 14:30:00,126.62,126.77,126.41,126.73,94400.0,108.3504,108.4788,108.1707,108.4446,94400.0
2017-09-12 15:00:00,126.76,126.83,126.59,126.75,66193.0,108.4702,108.5301,108.3248,108.4617,66193.0
2017-09-12 15:30:00,126.76,126.78,126.48,126.58,256815.0,108.4702,108.4874,108.2306,108.3162,256815.0
2017-09-13 09:30:00,126.5,126.54,126.02,126.23,91391.0,108.2478,108.282,107.837,108.0167,91391.0
2017-09-13 10:00:00,126.17,126.3,125.49,126.09,167112.0,107.9654,108.0766,107.3835,107.8969,167112.0
2017-09-13 10:30:00,126.04,126.72,125.95,126.4,67821.0,107.8541,108.436,107.7771,108.1622,67821.0
2017-09-13 11:00:00,126.4,126.65,126.07,126.26,57009.0,108.1622,108.3761,107.8798,108.0424,57009.0
2017-09-13 11:30:00,126.24,126.41,126.09,126.18,55259.0,108.0253,108.1707,107.8969,107.9739,55259.0
2017-09-13 12:00:00,126.16,126.26,126.1,126.26,51060.0,107.9568,108.0424,107.9055,108.0424,51060.0
2017-09-13 12:30:00,126.21,126.52,126.16,126.28,39214.0,107.9996,108.2649,107.9568,108.0595,39214.0
2017-09-13 13:00:00,126.3,126.54,126.25,126.51,24989.0,108.0766,108.282,108.0338,108.2563,24989.0
2017-09-13 13:30:00,126.51,126.74,126.5,126.62,38111.0,108.2563,108.4531,108.2478,108.3504,38111.0
2017-09-13 14:00:00,126.65,126.72,126.57,126.58,35991.0,108.3761,108.436,108.3077,108.3162,35991.0
2017-09-13 14:30:00,126.57,126.64,126.44,126.51,39468.0,108.3077,108.3676,108.1964,108.2563,39468.0
2017-09-13 15:00:00,126.51,126.59,126.33,126.57,60993.0,108.2563,108.3248,108.1023,108.3077,60993.0
2017-09-13 15:30:00,126.57,126.79,126.57,126.76,160461.0,108.3077,108.4959,108.3077,108.4702,160461.0
2017-09-14 09:30:00,126.28,127.72,126.03,127.56,91518.0,108.0595,109.2917,107.8456,109.1548,91518.0
2017-09-14 10:00:00,127.54,127.94,127.42,127.64,63449.0,109.1377,109.48,109.035,109.2233,63449.0
2017-09-14 10:30:00,127.69,127.82,127.61,127.64,37138.0,109.2661,109.3773,109.1976,109.2233,37138.0
2017-09-14 11:00:00,127.6,127.76,127.31,127.37,56648.0,109.189,109.326,108.9409,108.9922,56648.0
2017-09-14 11:30:00,127.34,127.61,126.95,127.09,51118.0,108.9666,109.1976,108.6328,108.7526,51118.0
2017-09-14 12:00:00,127.13,127.18,126.93,127.0,39900.0,108.7869,108.8296,108.6157,108.6756,39900.0
2017-09-14 12:30:00,126.99,127.23,126.96,127.17,30698.0,108.6671,108.8724,108.6414,108.8211,30698.0
2017-09-14 13:00:00,127.17,127.22,126.89,127.03,25809.0,108.8211,108.8639,108.5815,108.7013,25809.0
2017-09-14 13:30:00,127.06,127.11,126.94,127.08,29284.0,108.727,108.7697,108.6243,108.7441,29284.0
2017-09-14 14:00:00,127.08,127.16,126.97,127.04,32129.0,108.7441,108.8125,108.6499,108.7098,32129.0
2017-09-14 14:30:00,127.04,127.11,126.83,126.9,40305.0,108.7098,108.7697,108.5301,108.59,40305.0
2017-09-14 15:00:00,126.95,127.01,126.87,126.93,25686.0,108.6328,108.6842,108.5644,108.6157,25686.0
2017-09-14 15:30:00,126.96,127.04,126.83,126.99,103743.0,108.6414,108.7098,108.5301,108.6671,103743.0
2017-09-15 09:30:00,127.13,127.66,126.7,126.76,346270.0,108.7869,109.2404,108.4189,108.4702,346270.0
2017-09-15 10:00:00,126.79,126.96,126.55,126.87,62809.0,108.4959,108.6414,108.2905,108.5644,62809.0
2017-09-15 10:30:00,126.88,127.19,126.76,127.08,38994.0,108.5729,108.8382,108.4702,108.7441,38994.0
2017-09-15 11:00:00,127.09,127.42,127.02,127.38,49856.0,108.7526,109.035,108.6927,109.0008,49856.0
2017-09-15 11:30:00,127.37,127.66,127.37,127.53,52180.0,108.9922,109.2404,108.9922,109.1291,52180.0
2017-09-15 12:00:00,127.47,127.64,127.39,127.44,23935.0,109.0778,109.2233,109.0093,109.0521,23935.0
2017-09-15 12:30:00,127.45,127.53,127.34,127.48,29205.0,109.0607,109.1291,108.9666,109.0864,29205.0
2017-09-15 13:00:00,127.5,127.79,127.44,127.66,35994.0,109.1035,109.3516,109.0521,109.2404,35994.0
2017-09-15 13:30:00,127.65,127.75,127.51,127.52,30319.0,109.2318,109.3174,109.112,109.1206,30319.0
2017-09-15 14:00:00,127.53,127.8,127.53,127.73,58280.0,109.1291,109.3602,109.1291,109.3003,58280.0
2017-09-15 14:30:00,127.72,127.75,127.43,127.68,34516.0,109.2917,109.3174,109.0436,109.2575,34516.0
2017-09-15 15:00:00,127.68,128.0,127.68,127.85,73170.0,109.2575,109.5313,109.2575,109.403,73170.0
2017-09-15 15:30:00,127.84,128.09,127.82,128.03,201635.0,109.3944,109.6083,109.3773,109.557,201635.0
2017-09-18 09:30:00,128.42,128.42,127.66,127.87,72984.0,109.8907,109.8907,109.2404,109.4201,72984.0
2017-09-18 10:00:00,127.88,128.0,127.63,127.8,42441.0,109.4286,109.5313,109.2147,109.3602,42441.0
2017-09-18 10:30:00,127.86,128.25,127.75,127.98,68070.0,109.4115,109.7452,109.3174,109.5142,68070.0
2017-09-18 11:00:00,127.94,127.94,127.2,127.26,83312.0,109.48,109.48,108.8468,108.8981,83312.0
2017-09-18 11:30:00,127.26,127.87,127.19,127.77,55920.0,108.8981,109.4201,108.8382,109.3345,55920.0
2017-09-18 12:00:00,127.76,127.87,127.59,127.6,43574.0,109.326,109.4201,109.1805,109.189,43574.0
2017-09-18 12:30:00,127.62,127.73,127.56,127.63,23332.0,109.2062,109.3003,109.1548,109.2147,23332.0
2017-09-18 13:00:00,127.63,127.69,127.56,127.66,30627.0,109.2147,109.2661,109.1548,109.2404,30627.0
2017-09-18 13:30:00,127.67,128.02,127.64,128.0,29207.0,109.2489,109.5484,109.2233,109.5313,29207.0
2017-09-18 14:00:00,127.96,128.07,127.54,127.75,52523.0,109.4971,109.5912,109.1377,109.3174,52523.0
2017-09-18 14:30:00,127.76,127.92,127.68,127.76,20487.0,109.326,109.4629,109.2575,109.326,20487.0
2017-09-18 15:00:00,127.77,127.87,127.74,127.78,29021.0,109.3345,109.4201,109.3088,109.3431,29021.0
2017-09-18 15:30:00,127.74,127.8,127.29,127.44,146925.0,109.3088,109.3602,108.9238,109.0521,146925.0
2017-09-19 09:30:00,127.7,128.08,127.25,127.3,67168.0,109.2746,109.5998,108.8895,108.9323,67168.0
2017-09-19 10:00:00,127.28,127.54,126.87,127.22,84379.0,108.9152,109.1377,108.5644,108.8639,84379.0
2017-09-19 10:30:00,127.26,127.33,127.02,127.3,44102.0,108.8981,108.958,108.6927,108.9323,44102.0
2017-09-19 11:00:00,127.3,127.54,127.03,127.5,52142.0,108.9323,109.1377,108.7013,109.1035,52142.0
2017-09-19 11:30:00,127.48,127.76,127.41,127.71,21959.0,109.0864,109.326,109.0265,109.2832,21959.0
2017-09-19 12:00:00,127.72,127.83,127.51,127.8,40249.0,109.2917,109.3859,109.112,109.3602,40249.0
2017-09-19 12:30:00,127.77,127.77,127.41,127.58,35248.0,109.3345,109.3345,109.0265,109.1719,35248.0
2017-09-19 13:00:00,127.6,127.7,127.54,127.61,28330.0,109.189,109.2746,109.1377,109.1976,28330.0
2017-09-19 13:30:00,127.58,127.74,127.57,127.68,31119.0,109.1719,109.3088,109.1634,109.2575,31119.0
2017-09-19 14:00:00,127.68,127.74,127.59,127.63,85644.0,109.2575,109.3088,109.1805,109.2147,85644.0
2017-09-19 14:30:00,127.66,127.89,127.59,127.72,125767.0,109.2404,109.4372,109.1805,109.2917,125767.0
2017-09-19 15:00:00,127.73,127.93,127.73,127.88,59514.0,109.3003,109.4714,109.3003,109.4286,59514.0
2017-09-19 15:30:00,127.89,127.95,127.74,127.79,168123.0,109.4372,109.4885,109.3088,109.3516,168123.0
2017-09-20 09:30:00,127.92,128.86,127.73,128.7,38925.0,109.4629,110.2672,109.3003,110.1303,38925.0
2017-09-20 10:00:00,128.74,129.0,128.55,128.79,59152.0,110.1645,110.387,110.002,110.2073,59152.0
2017-09-20 10:30:00,128.78,129.55,128.74,129.46,41100.0,110.1988,110.8577,110.1645,110.7807,41100.0
2017-09-20 11:00:00,129.5,129.73,129.41,129.71,44157.0,110.8149,111.0117,110.7379,110.9946,44157.0
2017-09-20 11:30:00,129.73,130.02,129.72,129.77,46402.0,111.0117,111.2599,111.0031,111.0459,46402.0
2017-09-20 12:00:00,129.74,130.17,129.74,130.12,39149.0,111.0203,111.3882,111.0203,111.3454,39149.0
2017-09-20 12:30:00,130.12,130.17,129.89,129.98,86790.0,111.3454,111.3882,111.1486,111.2256,86790.0
2017-09-20 13:00:00,129.99,130.08,129.79,129.94,22251.0,111.2342,111.3112,111.063,111.1914,22251.0
2017-09-20 13:30:00,129.94,130.22,129.89,130.16,19274.0,111.1914,111.431,111.1486,111.3797,19274.0
2017-09-20 14:00:00,130.23,130.25,129.73,129.93,38946.0,111.4396,111.4567,111.0117,111.1828,38946.0
2017-09-20 14:30:00,129.88,130.21,129.79,130.16,33305.0,111.1401,111.4224,111.063,111.3797,33305.0
2017-09-20 15:00:00,130.15,130.23,130.07,130.22,42099.0,111.3711,111.4396,111.3026,111.431,42099.0
2017-09-20 15:30:00,130.22,131.02,130.22,130.98,257966.0,111.431,112.1156,111.431,112.0813,257966.0
2017-09-21 09:30:00,130.6,130.94,130.15,130.61,57774.0,111.7562,112.0471,111.3711,111.7647,57774.0
2017-09-21 10:00:00,130.63,131.07,130.08,130.83,155117.0,111.7818,112.1584,111.3112,111.953,155117.0
2017-09-21 10:30:00,130.87,131.32,130.87,131.19,33915.0,111.9872,112.3723,111.9872,112.261,33915.0
2017-09-21 11:00:00,131.22,131.27,130.86,130.96,43528.0,112.2867,112.3295,111.9787,112.0642,43528.0
2017-09-21 11:30:00,130.94,130.95,130.67,130.78,40635.0,112.0471,112.0557,111.8161,111.9102,40635.0
2017-09-21 12:00:00,130.79,131.02,130.79,130.88,20914.0,111.9188,112.1156,111.9188,111.9958,20914.0
2017-09-21 12:30:00,130.86,131.1,130.85,130.92,34897.0,111.9787,112.184,111.9701,112.03,34897.0
2017-09-21 13:00:00,130.92,131.01,130.87,130.98,30308.0,112.03,112.107,111.9872,112.0813,30308.0
2017-09-21 13:30:00,131.0,131.04,130.91,131.0,33460.0,112.0985,112.1327,112.0214,112.0985,33460.0
2017-09-21 14:00:00,131.0,131.12,130.92,131.0,27567.0,112.0985,112.2011,112.03,112.0985,27567.0
2017-09-21 14:30:00,131.0,131.02,130.72,130.9,24186.0,112.0985,112.1156,111.8589,112.0129,24186.0
2017-09-21 15:00:00,130.92,130.95,130.81,130.86,29293.0,112.03,112.0557,111.9359,111.9787,29293.0
2017-09-21 15:30:00,130.86,130.87,130.64,130.74,173132.0,111.9787,111.9872,111.7904,111.876,173132.0
2017-09-22 09:30:00,130.52,130.95,130.15,130.24,131362.0,111.6877,112.0557,111.3711,111.4481,131362.0
2017-09-22 10:00:00,130.16,130.35,130.02,130.21,78933.0,111.3797,111.5422,111.2599,111.4224,78933.0
2017-09-22 10:30:00,130.25,130.41,129.94,130.14,71308.0,111.4567,111.5936,111.1914,111.3625,71308.0
2017-09-22 11:00:00,130.15,130.19,129.87,130.02,35157.0,111.3711,111.4053,111.1315,111.2599,35157.0
2017-09-22 11:30:00,130.06,130.17,129.86,130.13,57203.0,111.2941,111.3882,111.1229,111.354,57203.0
2017-09-22 12:00:00,130.12,130.32,130.04,130.29,57643.0,111.3454,111.5166,111.277,111.4909,57643.0
2017-09-22 12:30:00,130.27,130.63,130.24,130.57,55458.0,111.4738,111.7818,111.4481,111.7305,55458.0
2017-09-22 13:00:00,130.56,130.79,130.51,130.76,55975.0,111.7219,111.9188,111.6792,111.8931,55975.0
2017-09-22 13:30:00,130.72,130.93,130.59,130.6,57685.0,111.8589,112.0386,111.7476,111.7562,57685.0
2017-09-22 14:00:00,130.57,130.63,130.37,130.43,57551.0,111.7305,111.7818,111.5594,111.6107,57551.0
2017-09-22 14:30:00,130.44,130.89,130.42,130.75,60428.0,111.6193,112.0043,111.6021,111.8845,60428.0
2017-09-22 15:00:00,130.72,130.79,130.64,130.74,67995.0,111.8589,111.9188,111.7904,111.876,67995.0
2017-09-22 15:30:00,130.75,131.15,130.75,130.9,144794.0,111.8845,112.2268,111.8845,112.0129,144794.0
2017-09-25 09:30:00,131.0,131.41,130.6,130.66,26528.0,112.0985,112.4493,111.7562,111.8075,26528.0
2017-09-25 10:00:00,130.7,130.77,130.19,130.22,30035.0,111.8417,111.9016,111.4053,111.431,30035.0
2017-09-25 10:30:00,130.16,130.37,129.86,129.97,90826.0,111.3797,111.5594,111.1229,111.2171,90826.0
2017-09-25 11:00:00,129.97,130.1,129.49,129.96,57243.0,111.2171,111.3283,110.8063,111.2085,57243.0
2017-09-25 11:30:00,129.93,130.18,129.65,130.01,40243.0,111.1828,111.3968,110.9432,111.2513,40243.0
2017-09-25 12:00:00,129.97,130.09,129.86,129.94,37066.0,111.2171,111.3198,111.1229,111.1914,37066.0
2017-09-25 12:30:00,129.9,130.2,129.86,130.11,45014.0,111.1572,111.4139,111.1229,111.3369,45014.0
2017-09-25 13:00:00,130.08,130.08,129.9,129.94,46936.0,111.3112,111.3112,111.1572,111.1914,46936.0
2017-09-25 13:30:00,129.96,130.29,129.93,130.19,45825.0,111.2085,111.4909,111.1828,111.4053,45825.0
2017-09-25 14:00:00,130.17,130.42,130.15,130.25,46233.0,111.3882,111.6021,111.3711,111.4567,46233.0
2017-09-25 14:30:00,130.25,130.41,130.15,130.25,40695.0,111.4567,111.5936,111.3711,111.4567,40695.0
2017-09-25 15:00:00,130.25,130.66,129.99,130.59,91546.0,111.4567,111.8075,111.2342,111.7476,91546.0
2017-09-25 15:30:00,130.59,130.59,130.29,130.36,226288.0,111.7476,111.7476,111.4909,111.5508,226288.0
2017-09-26 09:30:00,130.68,131.0,130.0,130.27,78876.0,111.8246,112.0985,111.2427,111.4738,78876.0
2017-09-26 10:00:00,130.37,131.16,130.32,131.12,35125.0,111.5594,112.2354,111.5166,112.2011,35125.0
2017-09-26 10:30:00,131.08,131.21,130.76,130.78,45308.0,112.1669,112.2782,111.8931,111.9102,45308.0
2017-09-26 11:00:00,130.82,131.01,130.49,130.77,48934.0,111.9444,112.107,111.662,111.9016,48934.0
2017-09-26 11:30:00,130.77,131.23,130.69,131.21,27737.0,111.9016,112.2953,111.8332,112.2782,27737.0
2017-09-26 12:00:00,131.15,131.23,130.86,131.16,40413.0,112.2268,112.2953,111.9787,112.2354,40413.0
2017-09-26 12:30:00,131.13,131.46,130.91,131.06,110163.0,112.2097,112.4921,112.0214,112.1498,110163.0
2017-09-26 13:00:00,131.06,131.21,130.94,131.08,32024.0,112.1498,112.2782,112.0471,112.1669,32024.0
2017-09-26 13:30:00,131.12,131.22,130.84,131.01,37723.0,112.2011,112.2867,111.9615,112.107,37723.0
2017-09-26 14:00:00,130.96,131.02,130.7,130.84,52515.0,112.0642,112.1156,111.8417,111.9615,52515.0
2017-09-26 14:30:00,130.85,131.13,130.74,131.01,28549.0,111.9701,112.2097,111.876,112.107,28549.0
2017-09-26 15:00:00,131.02,131.27,130.98,131.15,50026.0,112.1156,112.3295,112.0813,112.2268,50026.0
2017-09-26 15:30:00,131.16,131.22,130.93,130.99,172269.0,112.2354,112.2867,112.0386,112.0899,172269.0
2017-09-27 09:30:00,131.37,132.26,130.98,132.11,111463.0,112.4151,113.1767,112.0813,113.0483,111463.0
2017-09-27 10:00:00,132.07,132.3,131.59,131.7,53176.0,113.0141,113.2109,112.6033,112.6975,53176.0
2017-09-27 10:30:00,131.73,131.8,131.17,131.23,48014.0,112.7231,112.783,112.2439,112.2953,48014.0
2017-09-27 11:00:00,131.24,131.69,131.18,131.6,71895.0,112.3038,112.6889,112.2525,112.6119,71895.0
2017-09-27 11:30:00,131.59,131.85,131.38,131.7,42323.0,112.6033,112.8258,112.4236,112.6975,42323.0
2017-09-27 12:00:00,131.68,131.8,131.61,131.77,27524.0,112.6803,112.783,112.6204,112.7574,27524.0
2017-09-27 12:30:00,131.77,131.82,131.59,131.75,34953.0,112.7574,112.8001,112.6033,112.7402,34953.0
2017-09-27 13:00:00,131.74,131.79,131.59,131.79,32991.0,112.7317,112.7745,112.6033,112.7745,32991.0
2017-09-27 13:30:00,131.82,131.9,131.73,131.88,32820.0,112.8001,112.8686,112.7231,112.8515,32820.0
2017-09-27 14:00:00,131.89,132.2,131.85,132.17,39198.0,112.86,113.1253,112.8258,113.0996,39198.0
2017-09-27 14:30:00,132.19,132.44,132.18,132.44,28819.0,113.1168,113.3307,113.1082,113.3307,28819.0
2017-09-27 15:00:00,132.42,132.54,132.35,132.49,36124.0,113.3136,113.4163,113.2537,113.3735,36124.0
2017-09-27 15:30:00,132.48,132.55,132.26,132.52,297966.0,113.3649,113.4248,113.1767,113.3991,297966.0
2017-09-28 09:30:00,132.33,133.14,132.33,132.87,68936.0,113.2366,113.9297,113.2366,113.6986,68936.0
2017-09-28 10:00:00,132.84,133.0,132.52,132.85,71048.0,113.673,113.8099,113.3991,113.6815,71048.0
2017-09-28 10:30:00,132.86,133.81,132.62,133.02,59609.0,113.6901,114.503,113.4847,113.827,59609.0
2017-09-28 11:00:00,133.06,133.43,132.89,133.33,53696.0,113.8612,114.1778,113.7158,114.0923,53696.0
2017-09-28 11:30:00,133.35,133.4,133.14,133.38,46075.0,114.1094,114.1522,113.9297,114.1351,46075.0
2017-09-28 12:00:00,133.41,133.67,133.34,133.36,71883.0,114.1607,114.3832,114.1008,114.1179,71883.0
2017-09-28 12:30:00,133.4,133.52,133.19,133.45,50740.0,114.1522,114.2549,113.9725,114.195,50740.0
2017-09-28 13:00:00,133.45,133.5,133.31,133.41,38220.0,114.195,114.2377,114.0752,114.1607,38220.0
2017-09-28 13:30:00,133.39,133.48,133.13,133.22,50035.0,114.1436,114.2206,113.9211,113.9981,50035.0
2017-09-28 14:00:00,133.26,133.46,133.15,133.31,40378.0,114.0324,114.2035,113.9382,114.0752,40378.0
2017-09-28 14:30:00,133.32,133.37,133.23,133.27,42477.0,114.0837,114.1265,114.0067,114.0409,42477.0
2017-09-28 15:00:00,133.28,133.35,132.98,132.99,51073.0,114.0495,114.1094,113.7928,113.8013,51073.0
2017-09-28 15:30:00,132.99,133.0,132.54,132.78,188900.0,113.8013,113.8099,113.4163,113.6216,188900.0
2017-09-29 09:30:00,132.56,132.71,132.09,132.34,85678.0,113.4334,113.5617,113.0312,113.2451,85678.0
2017-09-29 10:00:00,132.38,132.91,132.32,132.61,89074.0,113.2793,113.7329,113.228,113.4762,89074.0
2017-09-29 10:30:00,132.62,133.0,132.49,132.86,55524.0,113.4847,113.8099,113.3735,113.6901,55524.0
2017-09-29 11:00:00,132.86,132.89,132.36,132.81,62231.0,113.6901,113.7158,113.2622,113.6473,62231.0
2017-09-29 11:30:00,132.8,132.84,132.39,132.69,41969.0,113.6387,113.673,113.2879,113.5446,41969.0
2017-09-29 12:00:00,132.74,132.92,132.59,132.87,29223.0,113.5874,113.7414,113.459,113.6986,29223.0
2017-09-29 12:30:00,132.83,133.07,132.8,133.02,27544.0,113.6644,113.8698,113.6387,113.827,27544.0
2017-09-29 13:00:00,133.02,133.12,132.82,133.03,37043.0,113.827,113.9126,113.6559,113.8356,37043.0
2017-09-29 13:30:00,133.0,133.18,133.0,133.1,33994.0,113.8099,113.9639,113.8099,113.8955,33994.0
2017-09-29 14:00:00,133.06,133.28,133.06,133.23,35156.0,113.8612,114.0495,113.8612,114.0067,35156.0
2017-09-29 14:30:00,133.22,133.31,133.06,133.09,46354.0,113.9981,114.0752,113.8612,113.8869,46354.0
2017-09-29 15:00:00,133.08,133.08,132.67,132.84,92415.0,113.8783,113.8783,113.5275,113.673,92415.0
2017-09-29 15:30:00,132.81,132.83,132.18,132.25,370347.0,113.6473,113.6644,113.1082,113.1681,370347.0
2017-10-02 09:30:00,132.65,132.8,131.74,132.21,199809.0,113.5104,113.6387,112.7317,113.1339,199809.0
2017-10-02 10:00:00,132.21,132.79,131.65,131.65,105848.0,113.1339,113.6302,112.6547,112.6547,105848.0
2017-10-02 10:30:00,131.67,131.86,131.31,131.43,66375.0,112.6718,112.8344,112.3637,112.4664,66375.0
2017-10-02 11:00:00,131.43,131.64,131.37,131.41,46086.0,112.4664,112.6461,112.4151,112.4493,46086.0
2017-10-02 11:30:00,131.39,131.59,131.31,131.5,53896.0,112.4322,112.6033,112.3637,112.5263,53896.0
2017-10-02 12:00:00,131.46,131.55,130.89,130.99,69766.0,112.4921,112.5691,112.0043,112.0899,69766.0
2017-10-02 12:30:00,130.99,131.43,130.89,131.43,58847.0,112.0899,112.4664,112.0043,112.4664,58847.0
2017-10-02 13:00:00,131.41,131.55,131.35,131.45,72784.0,112.4493,112.5691,112.398,112.4835,72784.0
2017-10-02 13:30:00,131.46,131.63,131.41,131.55,56991.0,112.4921,112.6376,112.4493,112.5691,56991.0
2017-10-02 14:00:00,131.53,131.56,131.23,131.45,53717.0,112.552,112.5777,112.2953,112.4835,53717.0
2017-10-02 14:30:00,131.44,131.51,131.21,131.37,65642.0,112.475,112.5349,112.2782,112.4151,65642.0
2017-10-02 15:00:00,131.36,131.45,130.89,130.91,99847.0,112.4065,112.4835,112.0043,112.0214,99847.0
2017-10-02 15:30:00,130.9,131.62,130.9,131.58,272262.0,112.0129,112.629,112.0129,112.5948,272262.0
2017-10-03 09:30:00,131.05,131.69,130.7,131.58,459317.0,112.1412,112.6889,111.8417,112.5948,459317.0
2017-10-03 10:00:00,131.6,131.9,130.93,131.59,200912.0,112.6119,112.8686,112.0386,112.6033,200912.0
2017-10-03 10:30:00,131.59,131.99,131.38,131.58,165437.0,112.6033,112.9456,112.4236,112.5948,165437.0
2017-10-03 11:00:00,131.58,131.82,131.3,131.66,152942.0,112.5948,112.8001,112.3552,112.6632,152942.0
2017-10-03 11:30:00,131.71,131.84,131.15,131.36,169546.0,112.706,112.8173,112.2268,112.4065,169546.0
2017-10-03 12:00:00,131.42,131.49,130.98,131.31,121010.0,112.4579,112.5178,112.0813,112.3637,121010.0
2017-10-03 12:30:00,131.31,131.5,131.22,131.5,93911.0,112.3637,112.5263,112.2867,112.5263,93911.0
2017-10-03 13:00:00,131.5,131.5,131.34,131.4,85401.0,112.5263,112.5263,112.3894,112.4407,85401.0
2017-10-03 13:30:00,131.39,131.56,131.18,131.18,104584.0,112.4322,112.5777,112.2525,112.2525,104584.0
2017-10-03 14:00:00,131.2,131.23,130.6,130.96,198608.0,112.2696,112.2953,111.7562,112.0642,198608.0
2017-10-03 14:30:00,130.97,131.39,130.83,131.16,141925.0,112.0728,112.4322,111.953,112.2354,141925.0
2017-10-03 15:00:00,131.18,131.2,130.98,131.03,156687.0,112.2525,112.2696,112.0813,112.1241,156687.0
2017-10-03 15:30:00,131.03,131.65,130.92,131.55,471506.0,112.1241,112.6547,112.03,112.5691,471506.0
2017-10-04 09:30:00,130.97,131.69,130.15,131.12,232268.0,112.0728,112.6889,111.3711,112.2011,232268.0
2017-10-04 10:00:00,131.06,131.26,130.75,130.94,162758.0,112.1498,112.3209,111.8845,112.0471,162758.0
2017-10-04 10:30:00,130.92,131.09,130.86,130.86,98937.0,112.03,112.1755,111.9787,111.9787,98937.0
2017-10-04 11:00:00,130.83,130.97,130.53,130.83,149954.0,111.953,112.0728,111.6963,111.953,149954.0
2017-10-04 11:30:00,130.81,131.01,130.74,130.97,86849.0,111.9359,112.107,111.876,112.0728,86849.0
2017-10-04 12:00:00,130.97,131.01,130.7,130.9,76270.0,112.0728,112.107,111.8417,112.0129,76270.0
2017-10-04 12:30:00,130.9,131.07,130.77,130.87,96290.0,112.0129,112.1584,111.9016,111.9872,96290.0
2017-10-04 13:00:00,130.9,131.01,130.76,131.0,92214.0,112.0129,112.107,111.8931,112.0985,92214.0
2017-10-04 13:30:00,131.01,131.01,130.47,130.57,135806.0,112.107,112.107,111.6449,111.7305,135806.0
2017-10-04 14:00:00,130.55,130.92,130.34,130.88,118065.0,111.7134,112.03,111.5337,111.9958,118065.0
2017-10-04 14:30:00,130.89,130.9,130.75,130.82,120283.0,112.0043,112.0129,111.8845,111.9444,120283.0
2017-10-04 15:00:00,130.83,130.89,130.61,130.81,122541.0,111.953,112.0043,111.7647,111.9359,122541.0
2017-10-04 15:30:00,130.81,130.81,130.4,130.5,354278.0,111.9359,111.9359,111.585,111.6706,354278.0
2017-10-05 09:30:00,130.55,130.99,129.87,130.38,126673.0,111.7134,112.0899,111.1315,111.5679,126673.0
2017-10-05 10:00:00,130.49,131.32,130.38,131.12,189469.0,111.662,112.3723,111.5679,112.2011,189469.0
2017-10-05 10:30:00,131.14,131.34,130.85,131.08,103440.0,112.2183,112.3894,111.9701,112.1669,103440.0
2017-10-05 11:00:00,131.04,131.23,130.68,130.7,66932.0,112.1327,112.2953,111.8246,111.8417,66932.0
2017-10-05 11:30:00,130.72,131.05,130.61,130.81,85890.0,111.8589,112.1412,111.7647,111.9359,85890.0
2017-10-05 12:00:00,130.84,131.31,130.74,131.11,116505.0,111.9615,112.3637,111.876,112.1926,116505.0
2017-10-05 12:30:00,131.14,131.18,130.91,130.95,64952.0,112.2183,112.2525,112.0214,112.0557,64952.0
2017-10-05 13:00:00,130.93,131.09,130.88,131.02,86479.0,112.0386,112.1755,111.9958,112.1156,86479.0
2017-10-05 13:30:00,131.04,131.21,130.97,131.03,163962.0,112.1327,112.2782,112.0728,112.1241,163962.0
2017-10-05 14:00:00,131.03,131.04,130.74,130.89,58450.0,112.1241,112.1327,111.876,112.0043,58450.0
2017-10-05 14:30:00,130.88,131.1,130.88,131.1,53984.0,111.9958,112.184,111.9958,112.184,53984.0
2017-10-05 15:00:00,131.11,131.13,130.77,130.92,72369.0,112.1926,112.2097,111.9016,112.03,72369.0
2017-10-05 15:30:00,130.94,131.22,130.91,131.1,263155.0,112.0471,112.2867,112.0214,112.184,263155.0
2017-10-06 09:30:00,130.93,131.38,130.53,130.82,102200.0,112.0386,112.4236,111.6963,111.9444,102200.0
2017-10-06 10:00:00,130.82,131.28,130.8,131.01,66995.0,111.9444,112.3381,111.9273,112.107,66995.0
2017-10-06 10:30:00,131.01,131.01,130.29,130.5,78969.0,112.107,112.107,111.4909,111.6706,78969.0
2017-10-06 11:00:00,130.56,130.73,130.42,130.69,43673.0,111.7219,111.8674,111.6021,111.8332,43673.0
2017-10-06 11:30:00,130.72,130.81,130.08,130.14,70005.0,111.8589,111.9359,111.3112,111.3625,70005.0
2017-10-06 12:00:00,130.11,130.3,129.78,130.19,70007.0,111.3369,111.4995,111.0545,111.4053,70007.0
2017-10-06 12:30:00,130.22,130.3,130.03,130.03,65430.0,111.431,111.4995,111.2684,111.2684,65430.0
2017-10-06 13:00:00,130.03,130.23,129.86,130.23,56198.0,111.2684,111.4396,111.1229,111.4396,56198.0
2017-10-06 13:30:00,130.24,130.33,130.18,130.25,41868.0,111.4481,111.5251,111.3968,111.4567,41868.0
2017-10-06 14:00:00,130.23,130.37,130.21,130.37,55311.0,111.4396,111.5594,111.4224,111.5594,55311.0
2017-10-06 14:30:00,130.35,130.52,130.28,130.33,57655.0,111.5422,111.6877,111.4823,111.5251,57655.0
2017-10-06 15:00:00,130.32,130.37,130.19,130.2,79793.0,111.5166,111.5594,111.4053,111.4139,79793.0
2017-10-06 15:30:00,130.19,130.46,130.19,130.41,194889.0,111.4053,111.6364,111.4053,111.5936,194889.0
2017-10-09 09:30:00,130.5,131.03,130.38,130.74,70531.0,111.6706,112.1241,111.5679,111.876,70531.0
2017-10-09 10:00:00,130.68,130.84,130.68,130.74,35401.0,111.8246,111.9615,111.8246,111.876,35401.0
2017-10-09 10:30:00,130.74,130.8,130.6,130.74,36649.0,111.876,111.9273,111.7562,111.876,36649.0
2017-10-09 11:00:00,130.74,130.78,130.67,130.69,24480.0,111.876,111.9102,111.8161,111.8332,24480.0
2017-10-09 11:30:00,130.66,130.7,130.44,130.59,24954.0,111.8075,111.8417,111.6193,111.7476,24954.0
2017-10-09 12:00:00,130.56,130.6,130.37,130.37,24546.0,111.7219,111.7562,111.5594,111.5594,24546.0
2017-10-09 12:30:00,130.41,130.67,130.39,130.54,34748.0,111.5936,111.8161,111.5765,111.7048,34748.0
2017-10-09 13:00:00,130.55,130.76,130.54,130.69,22864.0,111.7134,111.8931,111.7048,111.8332,22864.0
2017-10-09 13:30:00,130.68,130.71,130.53,130.71,28373.0,111.8246,111.8503,111.6963,111.8503,28373.0
2017-10-09 14:00:00,130.74,130.75,130.53,130.54,32940.0,111.876,111.8845,111.6963,111.7048,32940.0
2017-10-09 14:30:00,130.53,130.65,130.41,130.52,26605.0,111.6963,111.799,111.5936,111.6877,26605.0
2017-10-09 15:00:00,130.52,130.59,130.37,130.59,39616.0,111.6877,111.7476,111.5594,111.7476,39616.0
2017-10-09 15:30:00,130.58,130.78,130.5,130.74,102749.0,111.7391,111.9102,111.6706,111.876,102749.0
2017-10-10 09:30:00,131.42,131.48,130.09,130.24,92382.0,112.4579,112.5092,111.3198,111.4481,92382.0
2017-10-10 10:00:00,130.24,130.33,129.51,129.86,88459.0,111.4481,111.5251,110.8234,111.1229,88459.0
2017-10-10 10:30:00,129.86,130.07,129.8,130.03,45485.0,111.1229,111.3026,111.0716,111.2684,45485.0
2017-10-10 11:00:00,129.99,130.05,129.76,129.86,85977.0,111.2342,111.2855,111.0374,111.1229,85977.0
2017-10-10 11:30:00,129.89,129.94,129.64,129.8,61776.0,111.1486,111.1914,110.9347,111.0716,61776.0
2017-10-10 12:00:00,129.78,130.03,129.78,129.96,68331.0,111.0545,111.2684,111.0545,111.2085,68331.0
2017-10-10 12:30:00,130.0,130.05,129.89,130.0,74114.0,111.2427,111.2855,111.1486,111.2427,74114.0
2017-10-10 13:00:00,129.99,130.03,129.86,129.9,73746.0,111.2342,111.2684,111.1229,111.1572,73746.0
2017-10-10 13:30:00,129.9,130.08,129.86,129.92,56121.0,111.1572,111.3112,111.1229,111.1743,56121.0
2017-10-10 14:00:00,129.92,130.0,129.9,129.95,43430.0,111.1743,111.2427,111.1572,111.2,43430.0
2017-10-10 14:30:00,129.96,130.28,129.9,130.15,103088.0,111.2085,111.4823,111.1572,111.3711,103088.0
2017-10-10 15:00:00,130.14,130.2,129.91,130.03,68612.0,111.3625,111.4139,111.1657,111.2684,68612.0
2017-10-10 15:30:00,130.03,130.08,129.88,130.0,171660.0,111.2684,111.3112,111.1401,111.2427,171660.0
2017-10-11 09:30:00,130.07,130.64,129.96,130.06,52948.0,111.3026,111.7904,111.2085,111.2941,52948.0
2017-10-11 10:00:00,130.05,130.71,129.85,130.66,93837.0,111.2855,111.8503,111.1144,111.8075,93837.0
2017-10-11 10:30:00,130.66,131.23,130.64,131.21,68668.0,111.8075,112.2953,111.7904,112.2782,68668.0
2017-10-11 11:00:00,131.21,131.24,130.82,130.87,38154.0,112.2782,112.3038,111.9444,111.9872,38154.0
2017-10-11 11:30:00,130.92,131.25,130.84,131.18,57251.0,112.03,112.3124,111.9615,112.2525,57251.0
2017-10-11 12:00:00,131.2,131.42,131.1,131.24,37219.0,112.2696,112.4579,112.184,112.3038,37219.0
2017-10-11 12:30:00,131.23,131.32,131.15,131.26,23571.0,112.2953,112.3723,112.2268,112.3209,23571.0
2017-10-11 13:00:00,131.27,131.31,131.11,131.23,27421.0,112.3295,112.3637,112.1926,112.2953,27421.0
2017-10-11 13:30:00,131.2,131.34,131.14,131.24,35237.0,112.2696,112.3894,112.2183,112.3038,35237.0
2017-10-11 14:00:00,131.27,131.47,131.22,131.34,30043.0,112.3295,112.5006,112.2867,112.3894,30043.0
2017-10-11 14:30:00,131.34,131.44,131.28,131.35,25901.0,112.3894,112.475,112.3381,112.398,25901.0
2017-10-11 15:00:00,131.35,131.47,131.28,131.43,44206.0,112.398,112.5006,112.3381,112.4664,44206.0
2017-10-11 15:30:00,131.44,131.56,131.35,131.52,159361.0,112.475,112.5777,112.398,112.5434,159361.0
2017-10-12 09:30:00,131.68,132.49,131.68,132.34,44476.0,112.6803,113.3735,112.6803,113.2451,44476.0
2017-10-12 10:00:00,132.31,132.87,132.23,132.77,48141.0,113.2194,113.6986,113.151,113.6131,48141.0
2017-10-12 10:30:00,132.77,133.27,132.74,133.27,55590.0,113.6131,114.0409,113.5874,114.0409,55590.0
2017-10-12 11:00:00,133.25,133.61,133.06,133.53,76664.0,114.0238,114.3319,113.8612,114.2634,76664.0
2017-10-12 11:30:00,133.54,133.74,133.47,133.59,40397.0,114.272,114.4431,114.2121,114.3148,40397.0
2017-10-12 12:00:00,133.6,133.97,133.49,133.56,47080.0,114.3233,114.6399,114.2292,114.2891,47080.0
2017-10-12 12:30:00,133.57,133.86,133.35,133.77,51289.0,114.2976,114.5458,114.1094,114.4688,51289.0
2017-10-12 13:00:00,133.76,133.88,133.65,133.85,38306.0,114.4602,114.5629,114.3661,114.5372,38306.0
2017-10-12 13:30:00,133.85,133.85,133.43,133.46,34600.0,114.5372,114.5372,114.1778,114.2035,34600.0
2017-10-12 14:00:00,133.47,133.7,133.43,133.61,46406.0,114.2121,114.4089,114.1778,114.3319,46406.0
2017-10-12 14:30:00,133.62,133.62,133.41,133.54,62838.0,114.3404,114.3404,114.1607,114.272,62838.0
2017-10-12 15:00:00,133.55,133.8,133.52,133.76,65766.0,114.2805,114.4945,114.2549,114.4602,65766.0
2017-10-12 15:30:00,133.77,133.83,133.52,133.66,222398.0,114.4688,114.5201,114.2549,114.3747,222398.0
2017-10-13 09:30:00,134.1,134.52,133.58,133.68,69706.0,114.7512,115.1106,114.3062,114.3918,69706.0
2017-10-13 10:00:00,133.73,133.83,133.29,133.31,57989.0,114.4346,114.5201,114.058,114.0752,57989.0
2017-10-13 10:30:00,133.31,133.41,133.2,133.33,31032.0,114.0752,114.1607,113.981,114.0923,31032.0
2017-10-13 11:00:00,133.35,133.47,132.96,132.99,27362.0,114.1094,114.2121,113.7757,113.8013,27362.0
2017-10-13 11:30:00,132.98,132.98,132.4,132.6,41151.0,113.7928,113.7928,113.2965,113.4676,41151.0
2017-10-13 12:00:00,132.65,132.67,132.33,132.43,34645.0,113.5104,113.5275,113.2366,113.3221,34645.0
2017-10-13 12:30:00,132.46,132.53,132.27,132.34,25307.0,113.3478,113.4077,113.1852,113.2451,25307.0
2017-10-13 13:00:00,132.32,132.53,132.31,132.46,21514.0,113.228,113.4077,113.2194,113.3478,21514.0
2017-10-13 13:30:00,132.42,132.51,132.33,132.33,29558.0,113.3136,113.3906,113.2366,113.2366,29558.0
2017-10-13 14:00:00,132.33,132.38,132.12,132.2,42460.0,113.2366,113.2793,113.0569,113.1253,42460.0
2017-10-13 14:30:00,132.22,132.6,132.21,132.26,34735.0,113.1424,113.4676,113.1339,113.1767,34735.0
2017-10-13 15:00:00,132.26,132.29,132.0,132.03,59397.0,113.1767,113.2023,112.9542,112.9798,59397.0
2017-10-13 15:30:00,132.03,132.05,131.57,131.65,173138.0,112.9798,112.997,112.5862,112.6547,173138.0
2017-10-16 09:30:00,130.85,131.37,129.72,129.88,133798.0,111.9701,112.4151,111.0031,111.1401,133798.0
2017-10-16 10:00:00,129.82,129.99,129.32,129.34,93019.0,111.0887,111.2342,110.6609,110.678,93019.0
2017-10-16 10:30:00,129.35,129.97,129.35,129.7,75077.0,110.6865,111.2171,110.6865,110.986,75077.0
2017-10-16 11:00:00,129.72,129.92,129.47,129.92,47548.0,111.0031,111.1743,110.7892,111.1743,47548.0
2017-10-16 11:30:00,129.92,129.95,129.56,129.73,44944.0,111.1743,111.2,110.8662,111.0117,44944.0
2017-10-16 12:00:00,129.77,129.82,129.56,129.73,57796.0,111.0459,111.0887,110.8662,111.0117,57796.0
2017-10-16 12:30:00,129.72,129.96,129.7,129.9,41234.0,111.0031,111.2085,110.986,111.1572,41234.0
2017-10-16 13:00:00,129.88,130.27,129.87,130.25,78393.0,111.1401,111.4738,111.1315,111.4567,78393.0
2017-10-16 13:30:00,130.24,130.36,129.99,130.18,106219.0,111.4481,111.5508,111.2342,111.3968,106219.0
2017-10-16 14:00:00,130.11,130.23,130.0,130.04,66684.0,111.3369,111.4396,111.2427,111.277,66684.0
2017-10-16 14:30:00,130.05,130.09,129.87,129.91,73925.0,111.2855,111.3198,111.1315,111.1657,73925.0
2017-10-16 15:00:00,129.9,130.04,129.84,129.97,118427.0,111.1572,111.277,111.1058,111.2171,118427.0
2017-10-16 15:30:00,129.97,130.07,129.79,129.79,368632.0,111.2171,111.3026,111.063,111.063,368632.0
2017-10-17 09:30:00,128.77,130.6,128.7,129.1,201787.0,110.1902,111.7562,110.1303,110.4726,201787.0
2017-10-17 10:00:00,129.06,129.4,128.64,129.32,247103.0,110.4384,110.7293,110.079,110.6609,247103.0
2017-10-17 10:30:00,129.33,129.93,129.22,129.26,130370.0,110.6694,111.1828,110.5753,110.6095,130370.0
2017-10-17 11:00:00,129.31,129.45,129.12,129.29,76572.0,110.6523,110.7721,110.4897,110.6352,76572.0
2017-10-17 11:30:00,129.34,129.4,129.14,129.26,50855.0,110.678,110.7293,110.5068,110.6095,50855.0
2017-10-17 12:00:00,129.26,129.36,129.22,129.25,64274.0,110.6095,110.6951,110.5753,110.601,64274.0
2017-10-17 12:30:00,129.28,129.31,129.01,129.06,70394.0,110.6266,110.6523,110.3956,110.4384,70394.0
2017-10-17 13:00:00,129.05,129.24,129.04,129.19,37694.0,110.4298,110.5924,110.4213,110.5496,37694.0
2017-10-17 13:30:00,129.21,129.27,128.68,128.69,56725.0,110.5667,110.6181,110.1132,110.1218,56725.0
2017-10-17 14:00:00,128.69,129.4,128.64,129.33,158538.0,110.1218,110.7293,110.079,110.6694,158538.0
2017-10-17 14:30:00,129.32,129.63,129.3,129.53,89216.0,110.6609,110.9261,110.6437,110.8406,89216.0
2017-10-17 15:00:00,129.53,129.63,129.34,129.58,94074.0,110.8406,110.9261,110.678,110.8833,94074.0
2017-10-17 15:30:00,129.58,129.73,129.42,129.49,251806.0,110.8833,111.0117,110.7464,110.8063,251806.0
2017-10-18 09:30:00,130.17,131.1,130.04,130.67,102282.0,111.3882,112.184,111.277,111.8161,102282.0
2017-10-18 10:00:00,130.67,130.78,130.19,130.78,65877.0,111.8161,111.9102,111.4053,111.9102,65877.0
2017-10-18 10:30:00,130.8,130.92,130.49,130.7,72800.0,111.9273,112.03,111.662,111.8417,72800.0
2017-10-18 11:00:00,130.74,130.74,130.29,130.5,63870.0,111.876,111.876,111.4909,111.6706,63870.0
2017-10-18 11:30:00,130.51,130.65,130.49,130.58,59905.0,111.6792,111.799,111.662,111.7391,59905.0
2017-10-18 12:00:00,130.63,130.73,130.56,130.62,51023.0,111.7818,111.8674,111.7219,111.7733,51023.0
2017-10-18 12:30:00,130.58,130.58,130.18,130.25,58238.0,111.7391,111.7391,111.3968,111.4567,58238.0
2017-10-18 13:00:00,130.28,130.57,130.23,130.54,46058.0,111.4823,111.7305,111.4396,111.7048,46058.0
2017-10-18 13:30:00,130.55,130.82,130.49,130.75,43175.0,111.7134,111.9444,111.662,111.8845,43175.0
2017-10-18 14:00:00,130.77,131.02,130.76,130.92,38675.0,111.9016,112.1156,111.8931,112.03,38675.0
2017-10-18 14:30:00,130.92,130.95,130.82,130.86,40422.0,112.03,112.0557,111.9444,111.9787,40422.0
2017-10-18 15:00:00,130.89,131.45,130.87,130.91,98338.0,112.0043,112.4835,111.9872,112.0214,98338.0
2017-10-18 15:30:00,130.89,130.91,130.49,130.52,195543.0,112.0043,112.0214,111.662,111.6877,195543.0
2017-10-19 09:30:00,129.91,130.34,129.08,129.26,77613.0,111.1657,111.5337,110.4555,110.6095,77613.0
2017-10-19 10:00:00,129.25,129.51,128.91,129.51,85732.0,110.601,110.8234,110.31,110.8234,85732.0
2017-10-19 10:30:00,129.59,129.64,129.05,129.6,82231.0,110.8919,110.9347,110.4298,110.9005,82231.0
2017-10-19 11:00:00,129.59,129.7,129.21,129.22,101431.0,110.8919,110.986,110.5667,110.5753,101431.0
2017-10-19 11:30:00,129.24,129.36,129.04,129.13,55647.0,110.5924,110.6951,110.4213,110.4983,55647.0
2017-10-19 12:00:00,129.14,129.17,128.88,129.01,64197.0,110.5068,110.5325,110.2843,110.3956,64197.0
2017-10-19 12:30:00,129.02,129.22,129.02,129.21,28497.0,110.4041,110.5753,110.4041,110.5667,28497.0
2017-10-19 13:00:00,129.22,129.48,129.21,129.43,46948.0,110.5753,110.7978,110.5667,110.755,46948.0
2017-10-19 13:30:00,129.46,129.47,129.32,129.37,41950.0,110.7807,110.7892,110.6609,110.7036,41950.0
2017-10-19 14:00:00,129.4,129.44,129.33,129.4,86578.0,110.7293,110.7635,110.6694,110.7293,86578.0
2017-10-19 14:30:00,129.4,129.41,129.35,129.38,74584.0,110.7293,110.7379,110.6865,110.7122,74584.0
2017-10-19 15:00:00,129.38,130.3,129.36,130.3,340152.0,110.7122,111.4995,110.6951,111.4995,340152.0
2017-10-19 15:30:00,130.27,130.34,129.94,130.32,325183.0,111.4738,111.5337,111.1914,111.5166,325183.0
2017-10-20 09:30:00,130.82,132.22,130.5,131.77,212948.0,111.9444,113.1424,111.6706,112.7574,212948.0
2017-10-20 10:00:00,131.77,132.02,131.55,132.01,113667.0,112.7574,112.9713,112.5691,112.9627,113667.0
2017-10-20 10:30:00,131.93,132.08,131.7,131.83,47724.0,112.8943,113.0226,112.6975,112.8087,47724.0
2017-10-20 11:00:00,131.85,131.99,131.73,131.76,84500.0,112.8258,112.9456,112.7231,112.7488,84500.0
2017-10-20 11:30:00,131.77,131.96,131.73,131.87,80276.0,112.7574,112.9199,112.7231,112.8429,80276.0
2017-10-20 12:00:00,131.9,132.12,131.83,132.12,58453.0,112.8686,113.0569,112.8087,113.0569,58453.0
2017-10-20 12:30:00,132.11,132.15,132.04,132.06,37566.0,113.0483,113.0825,112.9884,113.0055,37566.0
2017-10-20 13:00:00,132.07,132.17,131.95,132.16,124694.0,113.0141,113.0996,112.9114,113.0911,124694.0
2017-10-20 13:30:00,132.19,132.46,132.15,132.3,56724.0,113.1168,113.3478,113.0825,113.2109,56724.0
2017-10-20 14:00:00,132.31,132.37,132.12,132.29,174321.0,113.2194,113.2708,113.0569,113.2023,174321.0
2017-10-20 14:30:00,132.31,132.39,132.25,132.29,69429.0,113.2194,113.2879,113.1681,113.2023,69429.0
2017-10-20 15:00:00,132.29,132.63,132.29,132.52,100179.0,113.2023,113.4933,113.2023,113.3991,100179.0
2017-10-20 15:30:00,132.51,132.88,132.49,132.74,269235.0,113.3906,113.7072,113.3735,113.5874,269235.0
2017-10-23 09:30:00,133.01,133.39,132.19,132.99,80164.0,113.8184,114.1436,113.1168,113.8013,80164.0
2017-10-23 10:00:00,133.0,133.65,132.87,133.56,116919.0,113.8099,114.3661,113.6986,114.2891,116919.0
2017-10-23 10:30:00,133.6,133.77,133.41,133.57,113394.0,114.3233,114.4688,114.1607,114.2976,113394.0
2017-10-23 11:00:00,133.6,133.68,133.46,133.56,62482.0,114.3233,114.3918,114.2035,114.2891,62482.0
2017-10-23 11:30:00,133.57,133.57,132.84,133.0,78977.0,114.2976,114.2976,113.673,113.8099,78977.0
2017-10-23 12:00:00,132.99,133.1,132.92,132.99,46465.0,113.8013,113.8955,113.7414,113.8013,46465.0
2017-10-23 12:30:00,132.99,133.13,132.98,133.02,38521.0,113.8013,113.9211,113.7928,113.827,38521.0
2017-10-23 13:00:00,133.04,133.05,132.58,132.72,38654.0,113.8441,113.8527,113.4505,113.5703,38654.0
2017-10-23 13:30:00,132.74,132.79,132.56,132.68,36985.0,113.5874,113.6302,113.4334,113.5361,36985.0
2017-10-23 14:00:00,132.66,132.73,132.15,132.54,86154.0,113.5189,113.5788,113.0825,113.4163,86154.0
2017-10-23 14:30:00,132.52,132.75,132.42,132.55,45529.0,113.3991,113.596,113.3136,113.4248,45529.0
2017-10-23 15:00:00,132.53,132.6,132.33,132.39,40233.0,113.4077,113.4676,113.2366,113.2879,40233.0
2017-10-23 15:30:00,132.38,132.41,131.77,131.88,206689.0,113.2793,113.305,112.7574,112.8515,206689.0
2017-10-24 09:30:00,132.64,134.41,132.32,133.87,330582.0,113.5018,115.0164,113.228,114.5544,330582.0
2017-10-24 10:00:00,133.85,133.9,133.25,133.38,88278.0,114.5372,114.58,114.0238,114.1351,88278.0
2017-10-24 10:30:00,133.4,133.54,133.04,133.2,126179.0,114.1522,114.272,113.8441,113.981,126179.0
2017-10-24 11:00:00,133.21,133.37,132.86,133.0,70414.0,113.9896,114.1265,113.6901,113.8099,70414.0
2017-10-24 11:30:00,133.02,133.6,132.77,133.43,137147.0,113.827,114.3233,113.6131,114.1778,137147.0
2017-10-24 12:00:00,133.41,133.56,133.34,133.47,56709.0,114.1607,114.2891,114.1008,114.2121,56709.0
2017-10-24 12:30:00,133.48,133.48,133.08,133.16,71453.0,114.2206,114.2206,113.8783,113.9468,71453.0
2017-10-24 13:00:00,133.18,133.27,132.91,132.94,59717.0,113.9639,114.0409,113.7329,113.7585,59717.0
2017-10-24 13:30:00,132.93,132.98,132.83,132.83,58939.0,113.75,113.7928,113.6644,113.6644,58939.0
2017-10-24 14:00:00,132.84,132.92,132.7,132.81,79469.0,113.673,113.7414,113.5532,113.6473,79469.0
2017-10-24 14:30:00,132.81,133.09,132.74,132.74,84714.0,113.6473,113.8869,113.5874,113.5874,84714.0
2017-10-24 15:00:00,132.76,132.92,132.59,132.73,95938.0,113.6045,113.7414,113.459,113.5788,95938.0
2017-10-24 15:30:00,132.71,132.86,132.04,132.36,380405.0,113.5617,113.6901,112.9884,113.2622,380405.0
2017-10-25 09:30:00,129.87,131.9,127.83,129.72,211677.0,111.1315,112.8686,109.3859,111.0031,211677.0
2017-10-25 10:00:00,129.66,129.85,128.42,128.76,247868.0,110.9518,111.1144,109.8907,110.1817,247868.0
2017-10-25 10:30:00,128.76,129.06,126.17,126.8,359275.0,110.1817,110.4384,107.9654,108.5045,359275.0
2017-10-25 11:00:00,126.84,127.82,125.8,127.0,302567.0,108.5387,109.3773,107.6488,108.6756,302567.0
2017-10-25 11:30:00,126.97,127.91,126.96,127.89,127091.0,108.6499,109.4543,108.6414,109.4372,127091.0
2017-10-25 12:00:00,127.89,127.89,126.92,127.22,106682.0,109.4372,109.4372,108.6072,108.8639,106682.0
2017-10-25 12:30:00,127.21,128.23,126.85,127.88,116749.0,108.8553,109.7281,108.5473,109.4286,116749.0
2017-10-25 13:00:00,127.88,128.46,127.7,127.92,107512.0,109.4286,109.9249,109.2746,109.4629,107512.0
2017-10-25 13:30:00,127.94,128.37,127.76,128.21,139260.0,109.48,109.8479,109.326,109.711,139260.0
2017-10-25 14:00:00,128.19,128.21,127.76,127.8,117996.0,109.6939,109.711,109.326,109.3602,117996.0
2017-10-25 14:30:00,127.77,127.83,126.75,127.06,209400.0,109.3345,109.3859,108.4617,108.727,209400.0
2017-10-25 15:00:00,127.07,128.33,127.04,128.26,243590.0,108.7355,109.8137,108.7098,109.7538,243590.0
2017-10-25 15:30:00,128.28,128.91,127.52,128.69,614004.0,109.7709,110.31,109.1206,110.1218,614004.0
2017-10-26 09:30:00,131.39,132.7,130.29,132.5,320491.0,112.4322,113.5532,111.4909,113.382,320491.0
2017-10-26 10:00:00,132.5,133.14,131.88,132.87,267347.0,113.382,113.9297,112.8515,113.6986,267347.0
2017-10-26 10:30:00,132.88,133.16,132.23,132.62,126084.0,113.7072,113.9468,113.151,113.4847,126084.0
2017-10-26 11:00:00,132.57,132.96,132.22,132.31,105789.0,113.4419,113.7757,113.1424,113.2194,105789.0
2017-10-26 11:30:00,132.28,132.55,132.25,132.45,123775.0,113.1938,113.4248,113.1681,113.3392,123775.0
2017-10-26 12:00:00,132.42,132.64,132.28,132.38,79637.0,113.3136,113.5018,113.1938,113.2793,79637.0
2017-10-26 12:30:00,132.39,132.48,131.82,131.85,78840.0,113.2879,113.3649,112.8001,112.8258,78840.0
2017-10-26 13:00:00,131.88,132.38,131.82,132.31,59619.0,112.8515,113.2793,112.8001,113.2194,59619.0
2017-10-26 13:30:00,132.32,132.48,132.17,132.37,62847.0,113.228,113.3649,113.0996,113.2708,62847.0
2017-10-26 14:00:00,132.37,132.75,132.28,132.73,55943.0,113.2708,113.596,113.1938,113.5788,55943.0
2017-10-26 14:30:00,132.73,133.33,132.7,133.18,82209.0,113.5788,114.0923,113.5532,113.9639,82209.0
2017-10-26 15:00:00,133.17,133.44,132.88,133.33,118661.0,113.9554,114.1864,113.7072,114.0923,118661.0
2017-10-26 15:30:00,133.3,133.63,133.07,133.27,290728.0,114.0666,114.349,113.8698,114.0409,290728.0
2017-10-27 09:30:00,133.04,134.42,133.04,133.8,136874.0,113.8441,115.025,113.8441,114.4945,136874.0
2017-10-27 10:00:00,133.8,134.06,133.02,133.23,130504.0,114.4945,114.7169,113.827,114.0067,130504.0
2017-10-27 10:30:00,133.22,134.15,133.01,133.2,106461.0,113.9981,114.794,113.8184,113.981,106461.0
2017-10-27 11:00:00,133.19,133.44,132.96,133.28,65009.0,113.9725,114.1864,113.7757,114.0495,65009.0
2017-10-27 11:30:00,133.28,133.38,132.82,133.14,52871.0,114.0495,114.1351,113.6559,113.9297,52871.0
2017-10-27 12:00:00,133.15,133.43,132.99,133.2,44924.0,113.9382,114.1778,113.8013,113.981,44924.0
2017-10-27 12:30:00,133.21,133.73,133.2,133.73,37603.0,113.9896,114.4346,113.981,114.4346,37603.0
2017-10-27 13:00:00,133.7,133.78,133.22,133.22,35903.0,114.4089,114.4773,113.9981,113.9981,35903.0
2017-10-27 13:30:00,133.26,133.31,132.58,132.73,58951.0,114.0324,114.0752,113.4505,113.5788,58951.0
2017-10-27 14:00:00,132.67,133.02,132.54,133.0,52534.0,113.5275,113.827,113.4163,113.8099,52534.0
2017-10-27 14:30:00,132.98,133.32,132.98,133.28,59563.0,113.7928,114.0837,113.7928,114.0495,59563.0
2017-10-27 15:00:00,133.25,133.45,133.19,133.36,74665.0,114.0238,114.195,113.9725,114.1179,74665.0
2017-10-27 15:30:00,133.36,133.7,133.13,133.64,298963.0,114.1179,114.4089,113.9211,114.3575,298963.0
2017-10-30 09:30:00,132.91,133.17,132.46,132.92,78343.0,113.7329,113.9554,113.3478,113.7414,78343.0
2017-10-30 10:00:00,132.84,133.35,132.75,133.23,48753.0,113.673,114.1094,113.596,114.0067,48753.0
2017-10-30 10:30:00,133.25,133.47,133.17,133.31,52791.0,114.0238,114.2121,113.9554,114.0752,52791.0
2017-10-30 11:00:00,133.29,133.91,133.27,133.64,65979.0,114.058,114.5886,114.0409,114.3575,65979.0
2017-10-30 11:30:00,133.66,133.66,132.66,133.06,71652.0,114.3747,114.3747,113.5189,113.8612,71652.0
2017-10-30 12:00:00,133.05,133.23,132.6,132.76,56332.0,113.8527,114.0067,113.4676,113.6045,56332.0
2017-10-30 12:30:00,132.75,132.91,132.46,132.9,47631.0,113.596,113.7329,113.3478,113.7243,47631.0
2017-10-30 13:00:00,132.93,133.37,132.93,133.02,53557.0,113.75,114.1265,113.75,113.827,53557.0
2017-10-30 13:30:00,133.02,133.18,132.86,133.0,40583.0,113.827,113.9639,113.6901,113.8099,40583.0
2017-10-30 14:00:00,133.0,133.42,132.95,133.39,38168.0,113.8099,114.1693,113.7671,114.1436,38168.0
2017-10-30 14:30:00,133.36,133.4,133.19,133.23,57990.0,114.1179,114.1522,113.9725,114.0067,57990.0
2017-10-30 15:00:00,133.22,133.27,132.83,132.9,56542.0,113.9981,114.0409,113.6644,113.7243,56542.0
2017-10-30 15:30:00,132.9,133.02,132.77,132.78,266435.0,113.7243,113.827,113.6131,113.6216,266435.0
2017-10-31 09:30:00,133.0,133.0,131.71,131.84,129204.0,113.8099,113.8099,112.706,112.8173,129204.0
2017-10-31 10:00:00,131.79,132.21,131.76,131.85,100932.0,112.7745,113.1339,112.7488,112.8258,100932.0
2017-10-31 10:30:00,131.8,132.09,131.76,131.78,62967.0,112.783,113.0312,112.7488,112.7659,62967.0
2017-10-31 11:00:00,131.76,132.4,131.71,132.29,66056.0,112.7488,113.2965,112.706,113.2023,66056.0
2017-10-31 11:30:00,132.3,132.88,132.29,132.71,73864.0,113.2109,113.7072,113.2023,113.5617,73864.0
2017-10-31 12:00:00,132.65,132.75,132.53,132.69,41648.0,113.5104,113.596,113.4077,113.5446,41648.0
2017-10-31 12:30:00,132.68,132.89,132.56,132.73,27295.0,113.5361,113.7158,113.4334,113.5788,27295.0
2017-10-31 13:00:00,132.72,132.72,132.36,132.43,26411.0,113.5703,113.5703,113.2622,113.3221,26411.0
2017-10-31 13:30:00,132.43,132.61,132.28,132.51,33425.0,113.3221,113.4762,113.1938,113.3906,33425.0
2017-10-31 14:00:00,132.46,132.5,132.06,132.09,33274.0,113.3478,113.382,113.0055,113.0312,33274.0
2017-10-31 14:30:00,132.11,132.18,131.9,132.15,36621.0,113.0483,113.1082,112.8686,113.0825,36621.0
2017-10-31 15:00:00,132.16,132.29,132.02,132.06,53836.0,113.0911,113.2023,112.9713,113.0055,53836.0
2017-10-31 15:30:00,132.04,132.05,131.36,131.42,160351.0,112.9884,112.997,112.4065,112.4579,160351.0
2017-11-01 09:30:00,132.45,132.45,131.25,131.74,76956.0,113.3392,113.3392,112.3124,112.7317,76956.0
2017-11-01 10:00:00,131.74,131.78,131.21,131.37,74670.0,112.7317,112.7659,112.2782,112.4151,74670.0
2017-11-01 10:30:00,131.34,131.36,130.87,131.18,117565.0,112.3894,112.4065,111.9872,112.2525,117565.0
2017-11-01 11:00:00,131.22,131.48,130.72,130.86,55563.0,112.2867,112.5092,111.8589,111.9787,55563.0
2017-11-01 11:30:00,130.88,131.18,130.8,131.07,33950.0,111.9958,112.2525,111.9273,112.1584,33950.0
2017-11-01 12:00:00,131.03,131.34,130.83,131.34,43474.0,112.1241,112.3894,111.953,112.3894,43474.0
2017-11-01 12:30:00,131.36,131.44,130.94,131.1,34936.0,112.4065,112.475,112.0471,112.184,34936.0
2017-11-01 13:00:00,131.11,131.28,130.89,131.21,21680.0,112.1926,112.3381,112.0043,112.2782,21680.0
2017-11-01 13:30:00,131.23,131.42,131.06,131.37,26844.0,112.2953,112.4579,112.1498,112.4151,26844.0
2017-11-01 14:00:00,131.38,131.58,131.28,131.34,40546.0,112.4236,112.5948,112.3381,112.3894,40546.0
2017-11-01 14:30:00,131.35,131.68,131.35,131.64,33220.0,112.398,112.6803,112.398,112.6461,33220.0
2017-11-01 15:00:00,131.65,131.9,131.53,131.89,62586.0,112.6547,112.8686,112.552,112.86,62586.0
2017-11-01 15:30:00,131.87,132.03,131.76,131.84,101013.0,112.8429,112.9798,112.7488,112.8173,101013.0
2017-11-02 09:30:00,130.8,131.48,130.69,131.22,113722.0,112.444,113.0285,112.3494,112.805,113722.0
2017-11-02 10:00:00,131.21,131.34,130.32,130.55,91135.0,112.7964,112.9082,112.0313,112.2291,91135.0
2017-11-02 10:30:00,130.54,130.61,130.11,130.47,47217.0,112.2205,112.2806,111.8508,112.1603,47217.0
2017-11-02 11:00:00,130.39,130.43,129.97,129.97,34311.0,112.0915,112.1259,111.7305,111.7305,34311.0
2017-11-02 11:30:00,130.04,130.43,129.98,130.35,33784.0,111.7906,112.1259,111.739,112.0571,33784.0
2017-11-02 12:00:00,130.36,131.07,130.36,130.82,52375.0,112.0657,112.6761,112.0657,112.4612,52375.0
2017-11-02 12:30:00,130.72,130.91,130.65,130.87,47269.0,112.3752,112.5385,112.315,112.5041,47269.0
2017-11-02 13:00:00,130.85,130.89,130.58,130.8,47281.0,112.487,112.5213,112.2548,112.444,47281.0
2017-11-02 13:30:00,130.8,131.01,130.66,130.89,41603.0,112.444,112.6245,112.3236,112.5213,41603.0
2017-11-02 14:00:00,130.86,131.09,130.85,131.09,42739.0,112.4956,112.6933,112.487,112.6933,42739.0
2017-11-02 14:30:00,131.06,131.21,131.02,131.07,52900.0,112.6675,112.7964,112.6331,112.6761,52900.0
2017-11-02 15:00:00,131.06,131.91,130.87,131.86,77710.0,112.6675,113.3982,112.5041,113.3552,77710.0
2017-11-02 15:30:00,131.85,132.22,131.7,132.14,230619.0,113.3466,113.6647,113.2177,113.5959,230619.0
2017-11-03 09:30:00,132.11,132.19,130.51,130.7,53955.0,113.5701,113.6389,112.1947,112.358,53955.0
2017-11-03 10:00:00,130.8,131.24,130.59,130.72,56991.0,112.444,112.8222,112.2634,112.3752,56991.0
2017-11-03 10:30:00,130.66,131.54,130.56,131.42,34480.0,112.3236,113.0801,112.2377,112.977,34480.0
2017-11-03 11:00:00,131.53,131.66,131.3,131.4,55527.0,113.0715,113.1833,112.8738,112.9598,55527.0
2017-11-03 11:30:00,131.41,131.59,131.17,131.38,33551.0,112.9684,113.1231,112.762,112.9426,33551.0
2017-11-03 12:00:00,131.4,131.41,130.91,130.92,24595.0,112.9598,112.9684,112.5385,112.5471,24595.0
2017-11-03 12:30:00,130.92,130.92,130.52,130.53,27868.0,112.5471,112.5471,112.2033,112.2119,27868.0
2017-11-03 13:00:00,130.57,130.87,130.53,130.68,37569.0,112.2462,112.5041,112.2119,112.3408,37569.0
2017-11-03 13:30:00,130.66,130.66,130.5,130.55,25302.0,112.3236,112.3236,112.1861,112.2291,25302.0
2017-11-03 14:00:00,130.52,130.52,130.29,130.29,37297.0,112.2033,112.2033,112.0055,112.0055,37297.0
2017-11-03 14:30:00,130.29,130.3,129.75,129.75,171716.0,112.0055,112.0141,111.5413,111.5413,171716.0
2017-11-03 15:00:00,129.72,130.0,129.72,129.94,112424.0,111.5155,111.7562,111.5155,111.7047,112424.0
2017-11-03 15:30:00,129.94,130.48,129.91,130.35,270901.0,111.7047,112.1689,111.6789,112.0571,270901.0
2017-11-06 09:30:00,130.48,130.7,129.84,130.43,79134.0,112.1689,112.358,111.6187,112.1259,79134.0
2017-11-06 10:00:00,130.37,130.47,130.02,130.11,96507.0,112.0743,112.1603,111.7734,111.8508,96507.0
2017-11-06 10:30:00,130.05,130.36,129.93,129.93,27971.0,111.7992,112.0657,111.6961,111.6961,27971.0
2017-11-06 11:00:00,129.97,130.22,129.93,130.22,42276.0,111.7305,111.9454,111.6961,111.9454,42276.0
2017-11-06 11:30:00,130.22,130.4,130.18,130.21,34465.0,111.9454,112.1001,111.911,111.9368,34465.0
2017-11-06 12:00:00,130.24,130.24,129.92,130.04,23868.0,111.9626,111.9626,111.6875,111.7906,23868.0
2017-11-06 12:30:00,130.04,130.37,130.02,130.37,24148.0,111.7906,112.0743,111.7734,112.0743,24148.0
2017-11-06 13:00:00,130.37,130.45,130.09,130.19,45014.0,112.0743,112.1431,111.8336,111.9196,45014.0
2017-11-06 13:30:00,130.19,130.44,130.1,130.38,50670.0,111.9196,112.1345,111.8422,112.0829,50670.0
2017-11-06 14:00:00,130.4,130.41,130.15,130.19,60438.0,112.1001,112.1087,111.8852,111.9196,60438.0
2017-11-06 14:30:00,130.14,130.26,130.11,130.22,34506.0,111.8766,111.9798,111.8508,111.9454,34506.0
2017-11-06 15:00:00,130.21,130.46,130.12,130.43,42705.0,111.9368,112.1517,111.8594,112.1259,42705.0
2017-11-06 15:30:00,130.41,130.44,130.07,130.12,128619.0,112.1087,112.1345,111.8164,111.8594,128619.0
2017-11-07 09:30:00,129.84,130.45,129.64,130.33,60650.0,111.6187,112.1431,111.4468,112.0399,60650.0
2017-11-07 10:00:00,130.32,130.74,129.92,130.07,104772.0,112.0313,112.3924,111.6875,111.8164,104772.0
2017-11-07 10:30:00,130.13,130.2,129.81,130.0,47831.0,111.868,111.9282,111.5929,111.7562,47831.0
2017-11-07 11:00:00,130.05,130.32,129.95,130.04,43361.0,111.7992,112.0313,111.7133,111.7906,43361.0
2017-11-07 11:30:00,130.07,130.2,129.85,129.92,31553.0,111.8164,111.9282,111.6273,111.6875,31553.0
2017-11-07 12:00:00,129.9,130.0,129.7,129.88,32431.0,111.6703,111.7562,111.4983,111.6531,32431.0
2017-11-07 12:30:00,129.91,130.01,129.45,129.54,41245.0,111.6789,111.7648,111.2834,111.3608,41245.0
2017-11-07 13:00:00,129.54,129.8,129.52,129.8,20164.0,111.3608,111.5843,111.3436,111.5843,20164.0
2017-11-07 13:30:00,129.78,129.98,129.72,129.74,39801.0,111.5671,111.739,111.5155,111.5327,39801.0
2017-11-07 14:00:00,129.72,129.79,129.25,129.42,41656.0,111.5155,111.5757,111.1115,111.2576,41656.0
2017-11-07 14:30:00,129.44,129.54,129.29,129.31,29214.0,111.2748,111.3608,111.1459,111.1631,29214.0
2017-11-07 15:00:00,129.3,129.39,129.12,129.21,39142.0,111.1545,111.2318,110.9997,111.0771,39142.0
2017-11-07 15:30:00,129.24,129.47,129.15,129.42,126671.0,111.1029,111.3006,111.0255,111.2576,126671.0
2017-11-08 09:30:00,129.47,129.6,128.56,128.82,60164.0,111.3006,111.4124,110.5183,110.7418,60164.0
2017-11-08 10:00:00,128.89,128.92,128.53,128.58,40998.0,110.802,110.8278,110.4925,110.5355,40998.0
2017-11-08 10:30:00,128.55,128.64,128.39,128.46,56702.0,110.5097,110.5871,110.3722,110.4324,56702.0
2017-11-08 11:00:00,128.46,128.5,128.31,128.45,55785.0,110.4324,110.4667,110.3034,110.4238,55785.0
2017-11-08 11:30:00,128.47,128.73,128.4,128.61,79413.0,110.441,110.6645,110.3808,110.5613,79413.0
2017-11-08 12:00:00,128.59,128.63,128.44,128.47,69273.0,110.5441,110.5785,110.4152,110.441,69273.0
2017-11-08 12:30:00,128.44,128.57,128.41,128.57,44170.0,110.4152,110.5269,110.3894,110.5269,44170.0
2017-11-08 13:00:00,128.57,128.93,128.54,128.93,75834.0,110.5269,110.8364,110.5011,110.8364,75834.0
2017-11-08 13:30:00,128.95,128.95,128.74,128.81,33039.0,110.8536,110.8536,110.6731,110.7332,33039.0
2017-11-08 14:00:00,128.83,129.49,128.81,129.1,96955.0,110.7504,111.3178,110.7332,110.9825,96955.0
2017-11-08 14:30:00,129.11,129.23,128.95,129.12,92439.0,110.9911,111.0943,110.8536,110.9997,92439.0
2017-11-08 15:00:00,129.12,129.33,129.05,129.3,83209.0,110.9997,111.1803,110.9396,111.1545,83209.0
2017-11-08 15:30:00,129.3,129.41,128.19,129.3,379873.0,111.1545,111.249,110.2003,111.1545,379873.0
2017-11-09 09:30:00,128.49,128.94,128.02,128.82,97930.0,110.4581,110.845,110.0541,110.7418,97930.0
2017-11-09 10:00:00,128.83,129.26,128.44,129.19,79807.0,110.7504,111.1201,110.4152,111.0599,79807.0
2017-11-09 10:30:00,129.23,129.29,128.71,129.23,43243.0,111.0943,111.1459,110.6473,111.0943,43243.0
2017-11-09 11:00:00,129.26,129.26,128.54,128.74,44971.0,111.1201,111.1201,110.5011,110.6731,44971.0
2017-11-09 11:30:00,128.81,128.87,128.32,128.43,57416.0,110.7332,110.7848,110.312,110.4066,57416.0
2017-11-09 12:00:00,128.53,128.56,127.7,127.76,50700.0,110.4925,110.5183,109.779,109.8306,50700.0
2017-11-09 12:30:00,127.73,128.04,127.63,127.93,39105.0,109.8048,110.0713,109.7188,109.9767,39105.0
2017-11-09 13:00:00,127.95,128.02,127.76,127.93,27195.0,109.9939,110.0541,109.8306,109.9767,27195.0
2017-11-09 13:30:00,127.94,128.1,127.9,128.02,31736.0,109.9853,110.1229,109.9509,110.0541,31736.0
2017-11-09 14:00:00,128.03,128.51,127.98,128.13,66035.0,110.0627,110.4753,110.0197,110.1487,66035.0
2017-11-09 14:30:00,128.15,128.25,127.99,128.19,38684.0,110.1659,110.2518,110.0283,110.2003,38684.0
2017-11-09 15:00:00,128.16,128.29,128.04,128.25,42004.0,110.1745,110.2862,110.0713,110.2518,42004.0
2017-11-09 15:30:00,128.27,128.38,127.91,127.98,211162.0,110.269,110.3636,109.9595,110.0197,211162.0
2017-11-10 09:30:00,127.65,128.29,127.31,127.96,64067.0,109.736,110.2862,109.4437,110.0025,64067.0
2017-11-10 10:00:00,127.93,128.23,127.65,127.81,34596.0,109.9767,110.2346,109.736,109.8736,34596.0
2017-11-10 10:30:00,127.83,127.83,127.2,127.34,39373.0,109.8908,109.8908,109.3492,109.4695,39373.0
2017-11-10 11:00:00,127.3,127.5,127.3,127.38,30467.0,109.4352,109.6071,109.4352,109.5039,30467.0
2017-11-10 11:30:00,127.4,127.47,127.31,127.41,28034.0,109.5211,109.5813,109.4437,109.5297,28034.0
2017-11-10 12:00:00,127.43,127.56,127.37,127.38,50442.0,109.5469,109.6587,109.4953,109.5039,50442.0
2017-11-10 12:30:00,127.37,127.39,127.2,127.2,28899.0,109.4953,109.5125,109.3492,109.3492,28899.0
2017-11-10 13:00:00,127.18,127.25,126.96,127.18,101135.0,109.332,109.3922,109.1429,109.332,101135.0
2017-11-10 13:30:00,127.2,127.44,127.17,127.24,58314.0,109.3492,109.5555,109.3234,109.3836,58314.0
2017-11-10 14:00:00,127.27,127.57,127.25,127.56,38073.0,109.4094,109.6673,109.3922,109.6587,38073.0
2017-11-10 14:30:00,127.57,127.63,127.53,127.58,29062.0,109.6673,109.7188,109.6329,109.6759,29062.0
2017-11-10 15:00:00,127.6,127.66,127.54,127.61,35556.0,109.693,109.7446,109.6415,109.7016,35556.0
2017-11-10 15:30:00,127.6,127.62,127.05,127.16,200869.0,109.693,109.7102,109.2202,109.3148,200869.0
2017-11-13 09:30:00,126.47,127.31,125.59,127.27,124832.0,108.7216,109.4437,107.9651,109.4094,124832.0
2017-11-13 10:00:00,127.36,127.53,126.97,127.21,55163.0,109.4867,109.6329,109.1515,109.3578,55163.0
2017-11-13 10:30:00,127.21,127.24,126.86,127.09,30581.0,109.3578,109.3836,109.0569,109.2546,30581.0
2017-11-13 11:00:00,127.09,127.38,126.91,127.26,52827.0,109.2546,109.5039,109.0999,109.4008,52827.0
2017-11-13 11:30:00,127.27,127.28,127.08,127.11,29367.0,109.4094,109.418,109.246,109.2718,29367.0
2017-11-13 12:00:00,127.16,127.49,127.12,127.36,24288.0,109.3148,109.5985,109.2804,109.4867,24288.0
2017-11-13 12:30:00,127.36,127.77,127.35,127.75,39162.0,109.4867,109.8392,109.4781,109.822,39162.0
2017-11-13 13:00:00,127.73,127.74,127.28,127.46,22127.0,109.8048,109.8134,109.418,109.5727,22127.0
2017-11-13 13:30:00,127.44,127.8,127.44,127.76,25843.0,109.5555,109.865,109.5555,109.8306,25843.0
2017-11-13 14:00:00,127.8,127.83,127.61,127.65,42740.0,109.865,109.8908,109.7016,109.736,42740.0
2017-11-13 14:30:00,127.65,127.74,127.62,127.69,26691.0,109.736,109.8134,109.7102,109.7704,26691.0
2017-11-13 15:00:00,127.66,127.75,127.6,127.6,40600.0,109.7446,109.822,109.693,109.693,40600.0
2017-11-13 15:30:00,127.6,127.7,127.43,127.61,160864.0,109.693,109.779,109.5469,109.7016,160864.0
2017-11-14 09:30:00,127.16,127.52,126.62,126.77,49585.0,109.3148,109.6243,108.8506,108.9795,49585.0
2017-11-14 10:00:00,126.78,126.78,126.37,126.38,66648.0,108.9881,108.9881,108.6357,108.6443,66648.0
2017-11-14 10:30:00,126.37,126.95,126.31,126.89,61485.0,108.6357,109.1343,108.5841,109.0827,61485.0
2017-11-14 11:00:00,126.88,127.27,126.66,127.18,39373.0,109.0741,109.4094,108.885,109.332,39373.0
2017-11-14 11:30:00,127.18,127.61,127.15,127.61,49959.0,109.332,109.7016,109.3062,109.7016,49959.0
2017-11-14 12:00:00,127.57,127.69,127.27,127.64,44926.0,109.6673,109.7704,109.4094,109.7274,44926.0
2017-11-14 12:30:00,127.62,127.67,127.28,127.38,59567.0,109.7102,109.7532,109.418,109.5039,59567.0
2017-11-14 13:00:00,127.37,127.69,127.36,127.66,30845.0,109.4953,109.7704,109.4867,109.7446,30845.0
2017-11-14 13:30:00,127.67,127.8,127.54,127.72,83601.0,109.7532,109.865,109.6415,109.7962,83601.0
2017-11-14 14:00:00,127.73,127.75,127.45,127.65,44505.0,109.8048,109.822,109.5641,109.736,44505.0
2017-11-14 14:30:00,127.63,127.64,127.35,127.37,43975.0,109.7188,109.7274,109.4781,109.4953,43975.0
2017-11-14 15:00:00,127.38,127.51,127.32,127.33,52353.0,109.5039,109.6157,109.4523,109.4609,52353.0
2017-11-14 15:30:00,127.33,127.33,126.86,126.99,154301.0,109.4609,109.4609,109.0569,109.1687,154301.0
2017-11-15 09:30:00,126.26,126.68,125.89,126.68,80158.0,108.5411,108.9022,108.223,108.9022,80158.0
2017-11-15 10:00:00,126.63,126.91,126.33,126.88,58181.0,108.8592,109.0999,108.6013,109.0741,58181.0
2017-11-15 10:30:00,126.84,126.87,126.03,126.64,67678.0,109.0397,109.0655,108.3434,108.8678,67678.0
2017-11-15 11:00:00,126.59,126.69,126.44,126.5,43556.0,108.8248,108.9108,108.6958,108.7474,43556.0
2017-11-15 11:30:00,126.51,126.74,126.49,126.7,35297.0,108.756,108.9537,108.7388,108.9194,35297.0
2017-11-15 12:00:00,126.7,126.7,126.35,126.55,35949.0,108.9194,108.9194,108.6185,108.7904,35949.0
2017-11-15 12:30:00,126.57,126.72,126.4,126.62,23139.0,108.8076,108.9365,108.6615,108.8506,23139.0
2017-11-15 13:00:00,126.64,126.7,126.32,126.34,37845.0,108.8678,108.9194,108.5927,108.6099,37845.0
2017-11-15 13:30:00,126.38,126.44,125.93,126.02,33678.0,108.6443,108.6958,108.2574,108.3348,33678.0
2017-11-15 14:00:00,126.05,126.32,125.89,126.28,28251.0,108.3606,108.5927,108.223,108.5583,28251.0
2017-11-15 14:30:00,126.3,126.51,126.26,126.41,40109.0,108.5755,108.756,108.5411,108.67,40109.0
2017-11-15 15:00:00,126.38,126.63,126.28,126.45,54039.0,108.6443,108.8592,108.5583,108.7044,54039.0
2017-11-15 15:30:00,126.43,126.65,126.29,126.47,283008.0,108.6872,108.8764,108.5669,108.7216,283008.0
2017-11-16 09:30:00,127.25,127.25,126.57,126.67,57690.0,109.3922,109.3922,108.8076,108.8936,57690.0
2017-11-16 10:00:00,126.64,127.58,126.64,127.45,46734.0,108.8678,109.6759,108.8678,109.5641,46734.0
2017-11-16 10:30:00,127.53,127.88,127.37,127.67,44495.0,109.6329,109.9338,109.4953,109.7532,44495.0
2017-11-16 11:00:00,127.68,128.13,127.68,128.12,54267.0,109.7618,110.1487,109.7618,110.1401,54267.0
2017-11-16 11:30:00,128.14,128.42,128.1,128.4,41452.0,110.1573,110.398,110.1229,110.3808,41452.0
2017-11-16 12:00:00,128.4,128.96,128.39,128.95,59661.0,110.3808,110.8622,110.3722,110.8536,59661.0
2017-11-16 12:30:00,128.95,129.08,128.83,129.0,62450.0,110.8536,110.9654,110.7504,110.8966,62450.0
2017-11-16 13:00:00,129.01,129.34,129.0,129.15,52999.0,110.9052,111.1889,110.8966,111.0255,52999.0
2017-11-16 13:30:00,129.15,129.24,129.05,129.15,51581.0,111.0255,111.1029,110.9396,111.0255,51581.0
2017-11-16 14:00:00,129.14,129.45,129.1,129.21,64547.0,111.0169,111.2834,110.9825,111.0771,64547.0
2017-11-16 14:30:00,129.24,129.31,128.89,129.0,55191.0,111.1029,111.1631,110.802,110.8966,55191.0
2017-11-16 15:00:00,129.0,129.09,128.95,128.99,85477.0,110.8966,110.9739,110.8536,110.888,85477.0
2017-11-16 15:30:00,129.0,129.4,128.8,129.24,281669.0,110.8966,111.2404,110.7246,111.1029,281669.0
2017-11-17 09:30:00,128.4,129.45,127.87,129.02,129511.0,110.3808,111.2834,109.9252,110.9138,129511.0
2017-11-17 10:00:00,129.0,129.04,128.28,128.62,91546.0,110.8966,110.931,110.2776,110.5699,91546.0
2017-11-17 10:30:00,128.63,128.85,128.25,128.81,53749.0,110.5785,110.7676,110.2518,110.7332,53749.0
2017-11-17 11:00:00,128.85,128.85,128.02,128.05,45025.0,110.7676,110.7676,110.0541,110.0799,45025.0
2017-11-17 11:30:00,128.09,128.14,127.52,127.62,47935.0,110.1143,110.1573,109.6243,109.7102,47935.0
2017-11-17 12:00:00,127.6,127.64,127.4,127.6,45193.0,109.693,109.7274,109.5211,109.693,45193.0
2017-11-17 12:30:00,127.59,127.79,127.41,127.77,37995.0,109.6845,109.8564,109.5297,109.8392,37995.0
2017-11-17 13:00:00,127.76,128.04,127.74,127.84,45635.0,109.8306,110.0713,109.8134,109.8994,45635.0
2017-11-17 13:30:00,127.85,127.98,127.71,127.78,30446.0,109.908,110.0197,109.7876,109.8478,30446.0
2017-11-17 14:00:00,127.76,127.91,127.6,127.76,50534.0,109.8306,109.9595,109.693,109.8306,50534.0
2017-11-17 14:30:00,127.74,127.93,127.7,127.85,52362.0,109.8134,109.9767,109.779,109.908,52362.0
2017-11-17 15:00:00,127.89,127.94,127.63,127.63,64640.0,109.9424,109.9853,109.7188,109.7188,64640.0
2017-11-17 15:30:00,127.62,127.88,127.45,127.53,223352.0,109.7102,109.9338,109.5641,109.6329,223352.0
2017-11-20 09:30:00,127.68,127.68,127.03,127.37,42011.0,109.7618,109.7618,109.203,109.4953,42011.0
2017-11-20 10:00:00,127.28,127.28,126.71,127.11,63054.0,109.418,109.418,108.9279,109.2718,63054.0
2017-11-20 10:30:00,127.12,127.38,126.96,127.23,30949.0,109.2804,109.5039,109.1429,109.375,30949.0
2017-11-20 11:00:00,127.21,127.52,127.16,127.19,27363.0,109.3578,109.6243,109.3148,109.3406,27363.0
2017-11-20 11:30:00,127.19,127.22,126.9,127.03,32526.0,109.3406,109.3664,109.0913,109.203,32526.0
2017-11-20 12:00:00,127.05,127.16,126.83,126.98,20655.0,109.2202,109.3148,109.0311,109.1601,20655.0
2017-11-20 12:30:00,126.96,127.12,126.84,126.88,44579.0,109.1429,109.2804,109.0397,109.0741,44579.0
2017-11-20 13:00:00,126.87,126.89,126.65,126.72,31850.0,109.0655,109.0827,108.8764,108.9365,31850.0
2017-11-20 13:30:00,126.68,126.74,126.57,126.67,44201.0,108.9022,108.9537,108.8076,108.8936,44201.0
2017-11-20 14:00:00,126.69,126.81,126.54,126.8,40955.0,108.9108,109.0139,108.7818,109.0053,40955.0
2017-11-20 14:30:00,126.77,127.11,126.67,127.04,36857.0,108.9795,109.2718,108.8936,109.2116,36857.0
2017-11-20 15:00:00,127.05,127.16,126.87,127.11,50084.0,109.2202,109.3148,109.0655,109.2718,50084.0
2017-11-20 15:30:00,127.12,127.13,126.87,127.05,212702.0,109.2804,109.289,109.0655,109.2202,212702.0
2017-11-21 09:30:00,127.6,128.1,127.35,127.93,43412.0,109.693,110.1229,109.4781,109.9767,43412.0
2017-11-21 10:00:00,128.0,128.53,127.87,128.53,46812.0,110.0369,110.4925,109.9252,110.4925,46812.0
2017-11-21 10:30:00,128.62,128.62,128.28,128.57,35696.0,110.5699,110.5699,110.2776,110.5269,35696.0
2017-11-21 11:00:00,128.53,128.87,128.38,128.38,53214.0,110.4925,110.7848,110.3636,110.3636,53214.0
2017-11-21 11:30:00,128.35,128.6,128.26,128.56,40296.0,110.3378,110.5527,110.2604,110.5183,40296.0
2017-11-21 12:00:00,128.56,128.81,128.35,128.79,36614.0,110.5183,110.7332,110.3378,110.716,36614.0
2017-11-21 12:30:00,128.77,128.87,128.68,128.87,27577.0,110.6989,110.7848,110.6215,110.7848,27577.0
2017-11-21 13:00:00,128.84,128.98,128.84,128.92,26471.0,110.759,110.8794,110.759,110.8278,26471.0
2017-11-21 13:30:00,128.91,129.08,128.89,128.97,32708.0,110.8192,110.9654,110.802,110.8708,32708.0
2017-11-21 14:00:00,128.96,128.99,128.78,128.94,31472.0,110.8622,110.888,110.7075,110.845,31472.0
2017-11-21 14:30:00,128.93,129.1,128.92,129.07,39426.0,110.8364,110.9825,110.8278,110.9568,39426.0
2017-11-21 15:00:00,129.08,129.08,128.81,128.91,101761.0,110.9654,110.9654,110.7332,110.8192,101761.0
2017-11-21 15:30:00,128.91,129.28,128.89,129.12,205926.0,110.8192,111.1373,110.802,110.9997,205926.0
2017-11-22 09:30:00,129.36,129.96,129.11,129.75,34235.0,111.2061,111.7219,110.9911,111.5413,34235.0
2017-11-22 10:00:00,129.83,129.83,129.33,129.52,49982.0,111.6101,111.6101,111.1803,111.3436,49982.0
2017-11-22 10:30:00,129.57,129.81,129.41,129.56,33286.0,111.3866,111.5929,111.249,111.378,33286.0
2017-11-22 11:00:00,129.55,129.55,129.02,129.02,18836.0,111.3694,111.3694,110.9138,110.9138,18836.0
2017-11-22 11:30:00,129.04,129.05,128.8,129.0,25499.0,110.931,110.9396,110.7246,110.8966,25499.0
2017-11-22 12:00:00,128.97,129.13,128.84,129.03,22667.0,110.8708,111.0083,110.759,110.9224,22667.0
2017-11-22 12:30:00,129.03,129.2,128.91,129.12,17875.0,110.9224,111.0685,110.8192,110.9997,17875.0
2017-11-22 13:00:00,129.11,129.28,128.99,129.17,19753.0,110.9911,111.1373,110.888,111.0427,19753.0
2017-11-22 13:30:00,129.17,129.37,129.15,129.34,29572.0,111.0427,111.2147,111.0255,111.1889,29572.0
2017-11-22 14:00:00,129.36,129.36,129.14,129.28,31213.0,111.2061,111.2061,111.0169,111.1373,31213.0
2017-11-22 14:30:00,129.28,129.59,129.19,129.43,36064.0,111.1373,111.4038,111.0599,111.2662,36064.0
2017-11-22 15:00:00,129.44,129.56,129.25,129.36,31230.0,111.2748,111.378,111.1115,111.2061,31230.0
2017-11-22 15:30:00,129.35,129.49,129.22,129.24,109239.0,111.1975,111.3178,111.0857,111.1029,109239.0
2017-11-24 09:30:00,129.48,130.61,129.45,130.61,62715.0,111.3092,112.2806,111.2834,112.2806,62715.0
2017-11-24 10:00:00,130.46,131.09,130.43,130.7,71796.0,112.1517,112.6933,112.1259,112.358,71796.0
2017-11-24 10:30:00,130.83,130.83,130.05,130.1,31704.0,112.4698,112.4698,111.7992,111.8422,31704.0
2017-11-24 11:00:00,130.1,130.14,129.85,129.94,25566.0,111.8422,111.8766,111.6273,111.7047,25566.0
2017-11-24 11:30:00,129.93,130.05,129.78,129.84,29945.0,111.6961,111.7992,111.5671,111.6187,29945.0
2017-11-24 12:00:00,129.85,130.28,129.68,130.15,92092.0,111.6273,111.9969,111.4811,111.8852,92092.0
2017-11-24 12:30:00,130.14,130.5,129.98,130.06,145903.0,111.8766,112.1861,111.739,111.8078,145903.0
2017-11-27 09:30:00,128.37,129.04,126.65,127.63,163567.0,110.355,110.931,108.8764,109.7188,163567.0
2017-11-27 10:00:00,127.58,127.59,126.42,126.42,116523.0,109.6759,109.6845,108.6786,108.6786,116523.0
2017-11-27 10:30:00,126.4,127.1,126.4,126.95,95473.0,108.6615,109.2632,108.6615,109.1343,95473.0
2017-11-27 11:00:00,126.91,127.18,126.75,126.78,85837.0,109.0999,109.332,108.9623,108.9881,85837.0
2017-11-27 11:30:00,126.77,126.82,126.51,126.7,85802.0,108.9795,109.0225,108.756,108.9194,85802.0
2017-11-27 12:00:00,126.69,127.02,126.67,126.78,63695.0,108.9108,109.1944,108.8936,108.9881,63695.0
2017-11-27 12:30:00,126.85,127.54,126.82,127.46,56230.0,109.0483,109.6415,109.0225,109.5727,56230.0
2017-11-27 13:00:00,127.46,127.74,127.39,127.73,35314.0,109.5727,109.8134,109.5125,109.8048,35314.0
2017-11-27 13:30:00,127.72,127.8,127.46,127.57,40906.0,109.7962,109.865,109.5727,109.6673,40906.0
2017-11-27 14:00:00,127.54,128.09,127.52,127.99,43376.0,109.6415,110.1143,109.6243,110.0283,43376.0
2017-11-27 14:30:00,127.98,128.04,127.63,127.72,50012.0,110.0197,110.0713,109.7188,109.7962,50012.0
2017-11-27 15:00:00,127.72,127.76,127.19,127.53,61011.0,109.7962,109.8306,109.3406,109.6329,61011.0
2017-11-27 15:30:00,127.55,127.87,127.47,127.48,251922.0,109.6501,109.9252,109.5813,109.5899,251922.0
2017-11-28 09:30:00,127.81,127.81,126.87,127.48,77658.0,109.8736,109.8736,109.0655,109.5899,77658.0
2017-11-28 10:00:00,127.57,127.65,127.3,127.51,46099.0,109.6673,109.736,109.4352,109.6157,46099.0
2017-11-28 10:30:00,127.55,128.25,127.55,128.16,48085.0,109.6501,110.2518,109.6501,110.1745,48085.0
2017-11-28 11:00:00,128.17,128.54,128.04,128.36,80981.0,110.1831,110.5011,110.0713,110.3464,80981.0
2017-11-28 11:30:00,128.34,128.42,128.17,128.17,39625.0,110.3292,110.398,110.1831,110.1831,39625.0
2017-11-28 12:00:00,128.19,128.66,128.15,128.63,36166.0,110.2003,110.6043,110.1659,110.5785,36166.0
2017-11-28 12:30:00,128.64,128.68,128.33,128.6,30430.0,110.5871,110.6215,110.3206,110.5527,30430.0
2017-11-28 13:00:00,128.65,128.81,128.32,128.45,39590.0,110.5957,110.7332,110.312,110.4238,39590.0
2017-11-28 13:30:00,128.47,128.58,128.13,128.18,44885.0,110.441,110.5355,110.1487,110.1917,44885.0
2017-11-28 14:00:00,128.19,128.3,127.48,127.6,73705.0,110.2003,110.2948,109.5899,109.693,73705.0
2017-11-28 14:30:00,127.6,128.98,127.49,128.84,138736.0,109.693,110.8794,109.5985,110.759,138736.0
2017-11-28 15:00:00,128.79,129.68,128.74,129.63,104893.0,110.716,111.4811,110.6731,111.4382,104893.0
2017-11-28 15:30:00,129.66,130.29,129.39,130.15,316733.0,111.464,112.0055,111.2318,111.8852,316733.0
2017-11-29 09:30:00,130.59,133.77,130.17,133.47,241137.0,112.2634,114.9972,111.9024,114.7393,241137.0
2017-11-29 10:00:00,133.5,133.67,132.49,132.77,94939.0,114.7651,114.9112,113.8968,114.1375,94939.0
2017-11-29 10:30:00,132.76,133.34,132.45,132.81,349307.0,114.1289,114.6275,113.8624,114.1719,349307.0
2017-11-29 11:00:00,132.84,132.87,131.77,132.62,224698.0,114.1977,114.2235,113.2778,114.0086,224698.0
2017-11-29 11:30:00,132.52,134.04,132.38,133.69,269092.0,113.9226,115.2293,113.8022,114.9284,269092.0
2017-11-29 12:00:00,133.75,134.88,133.75,134.74,225911.0,114.98,115.9514,114.98,115.831,225911.0
2017-11-29 12:30:00,134.78,135.28,134.55,135.0,140234.0,115.8654,116.2953,115.6677,116.0546,140234.0
2017-11-29 13:00:00,134.9,135.73,134.85,135.71,100411.0,115.9686,116.6821,115.9256,116.6649,100411.0
2017-11-29 13:30:00,135.66,136.19,135.43,135.51,109959.0,116.6219,117.0776,116.4242,116.493,109959.0
2017-11-29 14:00:00,135.44,135.76,135.04,135.49,80010.0,116.4328,116.7079,116.0889,116.4758,80010.0
2017-11-29 14:30:00,135.47,135.77,135.26,135.54,80079.0,116.4586,116.7165,116.2781,116.5188,80079.0
2017-11-29 15:00:00,135.6,136.39,135.6,136.26,147786.0,116.5704,117.2495,116.5704,117.1377,147786.0
2017-11-29 15:30:00,136.31,137.22,136.2,136.39,517525.0,117.1807,117.963,117.0862,117.2495,517525.0
2017-11-30 09:30:00,136.03,136.88,135.47,136.15,202511.0,116.94,117.6707,116.4586,117.0432,202511.0
2017-11-30 10:00:00,136.13,137.0,135.58,135.86,200099.0,117.026,117.7739,116.5532,116.7939,200099.0
2017-11-30 10:30:00,135.92,136.09,135.18,136.06,97605.0,116.8454,116.9916,116.2093,116.9658,97605.0
2017-11-30 11:00:00,136.05,137.46,135.95,137.32,69410.0,116.9572,118.1693,116.8712,118.049,69410.0
2017-11-30 11:30:00,137.31,139.29,137.22,138.19,148325.0,118.0404,119.7425,117.963,118.7969,148325.0
2017-11-30 12:00:00,138.28,138.96,138.08,138.91,122919.0,118.8743,119.4588,118.7023,119.4158,122919.0
2017-11-30 12:30:00,138.9,139.93,138.89,139.58,311535.0,119.4072,120.2927,119.3986,119.9918,311535.0
2017-11-30 13:00:00,139.6,139.98,138.75,138.85,88151.0,120.009,120.3357,119.2783,119.3643,88151.0
2017-11-30 13:30:00,138.86,139.54,138.85,139.23,96127.0,119.3729,119.9574,119.3643,119.6909,96127.0
2017-11-30 14:00:00,139.24,139.6,139.1,139.46,72645.0,119.6995,120.009,119.5792,119.8887,72645.0
2017-11-30 14:30:00,139.41,139.44,138.84,138.87,70663.0,119.8457,119.8715,119.3557,119.3815,70663.0
2017-11-30 15:00:00,138.83,139.13,138.76,139.01,86451.0,119.3471,119.605,119.2869,119.5018,86451.0
2017-11-30 15:30:00,139.02,139.16,138.46,138.64,408645.0,119.5104,119.6308,119.029,119.1837,408645.0
2017-12-01 09:30:00,138.94,139.43,137.47,137.57,133082.0,119.4416,119.8629,118.1779,118.2639,133082.0
2017-12-01 10:00:00,137.61,138.58,136.68,138.0,177354.0,118.2983,119.1322,117.4988,118.6335,177354.0
2017-12-01 10:30:00,137.99,138.57,137.69,137.74,100179.0,118.625,119.1236,118.3671,118.41,100179.0
2017-12-01 11:00:00,137.69,137.87,135.28,135.52,140291.0,118.3671,118.5218,116.2953,116.5016,140291.0
2017-12-01 11:30:00,135.49,137.0,134.83,136.76,119074.0,116.4758,117.7739,115.9084,117.5676,119074.0
2017-12-01 12:00:00,136.91,137.63,136.57,136.61,174532.0,117.6965,118.3155,117.4042,117.4386,174532.0
2017-12-01 12:30:00,136.53,137.12,136.49,136.78,92790.0,117.3698,117.877,117.3355,117.5848,92790.0
2017-12-01 13:00:00,136.72,137.2,136.26,137.13,96910.0,117.5332,117.9458,117.1377,117.8856,96910.0
2017-12-01 13:30:00,137.13,137.4,136.84,137.06,82515.0,117.8856,118.1178,117.6363,117.8255,82515.0
2017-12-01 14:00:00,137.04,137.73,136.91,137.59,112055.0,117.8083,118.4014,117.6965,118.2811,112055.0
2017-12-01 14:30:00,137.61,137.76,136.88,136.98,70799.0,118.2983,118.4272,117.6707,117.7567,70799.0
2017-12-01 15:00:00,137.0,137.33,136.84,137.03,76191.0,117.7739,118.0576,117.6363,117.7997,76191.0
2017-12-01 15:30:00,137.01,137.81,136.96,137.5,295022.0,117.7825,118.4702,117.7395,118.2037,295022.0
2017-12-04 09:30:00,139.0,141.81,138.6,140.36,271085.0,119.4932,121.9089,119.1493,120.6624,271085.0
2017-12-04 10:00:00,140.32,141.08,140.05,140.46,201416.0,120.628,121.2813,120.3959,120.7483,201416.0
2017-12-04 10:30:00,140.41,140.72,139.73,140.62,79549.0,120.7053,120.9718,120.1208,120.8859,79549.0
2017-12-04 11:00:00,140.67,140.88,139.94,140.37,67917.0,120.9288,121.1094,120.3013,120.671,67917.0
2017-12-04 11:30:00,140.32,140.79,140.07,140.45,53022.0,120.628,121.032,120.4131,120.7397,53022.0
2017-12-04 12:00:00,140.42,140.56,139.98,140.0,77432.0,120.7139,120.8343,120.3357,120.3529,77432.0
2017-12-04 12:30:00,140.06,140.8,140.06,140.72,56367.0,120.4045,121.0406,120.4045,120.9718,56367.0
2017-12-04 13:00:00,140.68,141.57,140.68,141.16,106515.0,120.9374,121.7025,120.9374,121.3501,106515.0
2017-12-04 13:30:00,141.18,141.79,141.17,141.34,72128.0,121.3673,121.8917,121.3587,121.5048,72128.0
2017-12-04 14:00:00,141.34,141.38,140.23,140.24,105396.0,121.5048,121.5392,120.5506,120.5592,105396.0
2017-12-04 14:30:00,140.29,141.09,140.12,140.96,107118.0,120.6022,121.2899,120.456,121.1782,107118.0
2017-12-04 15:00:00,140.96,140.96,140.55,140.68,101905.0,121.1782,121.1782,120.8257,120.9374,101905.0
2017-12-04 15:30:00,140.66,140.74,139.88,139.89,329654.0,120.9203,120.989,120.2497,120.2583,329654.0
2017-12-05 09:30:00,140.16,140.38,139.5,139.98,249523.0,120.4904,120.6795,119.923,120.3357,249523.0
2017-12-05 10:00:00,139.97,140.77,139.86,140.03,119580.0,120.3271,121.0148,120.2325,120.3787,119580.0
2017-12-05 10:30:00,140.03,140.22,139.42,140.09,68422.0,120.3787,120.542,119.8543,120.4302,68422.0
2017-12-05 11:00:00,140.08,140.28,139.86,140.07,69492.0,120.4216,120.5936,120.2325,120.4131,69492.0
2017-12-05 11:30:00,140.14,140.25,139.85,140.05,41875.0,120.4732,120.5678,120.2239,120.3959,41875.0
2017-12-05 12:00:00,140.08,140.09,139.55,139.86,37345.0,120.4216,120.4302,119.966,120.2325,37345.0
2017-12-05 12:30:00,139.85,139.96,139.71,139.9,39191.0,120.2239,120.3185,120.1036,120.2669,39191.0
2017-12-05 13:00:00,139.84,140.11,139.77,139.79,34037.0,120.2153,120.4474,120.1552,120.1723,34037.0
2017-12-05 13:30:00,139.8,139.83,139.66,139.69,30795.0,120.1809,120.2067,120.0606,120.0864,30795.0
2017-12-05 14:00:00,139.71,139.72,139.09,139.4,96026.0,120.1036,120.1122,119.5706,119.8371,96026.0
2017-12-05 14:30:00,139.38,139.44,138.89,138.99,133775.0,119.8199,119.8715,119.3986,119.4846,133775.0
2017-12-05 15:00:00,139.0,139.4,138.79,139.26,100783.0,119.4932,119.8371,119.3127,119.7167,100783.0
2017-12-05 15:30:00,139.26,139.38,138.71,138.85,264001.0,119.7167,119.8199,119.2439,119.3643,264001.0
2017-12-06 09:30:00,138.77,139.25,138.41,139.17,30169.0,119.2955,119.7081,118.986,119.6394,30169.0
2017-12-06 10:00:00,139.01,139.06,138.42,138.64,20810.0,119.5018,119.5448,118.9946,119.1837,20810.0
2017-12-06 10:30:00,138.71,139.3,138.36,139.22,43719.0,119.2439,119.7511,118.943,119.6823,43719.0
2017-12-06 11:00:00,139.22,139.52,138.86,139.05,28001.0,119.6823,119.9402,119.3729,119.5362,28001.0
2017-12-06 11:30:00,139.05,139.06,138.7,138.74,43303.0,119.5362,119.5448,119.2353,119.2697,43303.0
2017-12-06 12:00:00,138.68,138.86,138.41,138.49,27290.0,119.2181,119.3729,118.986,119.0548,27290.0
2017-12-06 12:30:00,138.45,139.08,138.43,139.07,30275.0,119.0204,119.562,119.0032,119.5534,30275.0
2017-12-06 13:00:00,139.06,139.22,138.94,139.15,17974.0,119.5448,119.6823,119.4416,119.6222,17974.0
2017-12-06 13:30:00,139.17,139.46,139.08,139.13,33433.0,119.6394,119.8887,119.562,119.605,33433.0
2017-12-06 14:00:00,139.16,139.23,138.89,138.95,29947.0,119.6308,119.6909,119.3986,119.4502,29947.0
2017-12-06 14:30:00,138.95,139.09,138.88,138.94,28734.0,119.4502,119.5706,119.3901,119.4416,28734.0
2017-12-06 15:00:00,138.97,139.15,138.84,139.0,37971.0,119.4674,119.6222,119.3557,119.4932,37971.0
2017-12-06 15:30:00,139.0,139.03,138.59,138.74,163089.0,119.4932,119.519,119.1407,119.2697,163089.0
2017-12-07 09:30:00,138.83,139.25,138.63,139.0,74921.0,119.3471,119.7081,119.1751,119.4932,74921.0
2017-12-07 10:00:00,139.01,139.94,139.01,139.63,39805.0,119.5018,120.3013,119.5018,120.0348,39805.0
2017-12-07 10:30:00,139.73,140.46,139.64,140.09,72883.0,120.1208,120.7483,120.0434,120.4302,72883.0
2017-12-07 11:00:00,140.18,140.39,140.12,140.32,68770.0,120.5076,120.6881,120.456,120.628,68770.0
2017-12-07 11:30:00,140.31,141.19,140.31,140.99,74317.0,120.6194,121.3759,120.6194,121.2039,74317.0
2017-12-07 12:00:00,140.94,141.18,140.75,140.97,47664.0,121.161,121.3673,120.9976,121.1867,47664.0
2017-12-07 12:30:00,140.95,141.22,140.81,141.22,28767.0,121.1696,121.4017,121.0492,121.4017,28767.0
2017-12-07 13:00:00,141.27,141.56,141.22,141.55,86045.0,121.4446,121.694,121.4017,121.6854,86045.0
2017-12-07 13:30:00,141.48,141.6,141.13,141.54,123931.0,121.6252,121.7283,121.3243,121.6768,123931.0
2017-12-07 14:00:00,141.54,141.63,141.36,141.54,50063.0,121.6768,121.7541,121.522,121.6768,50063.0
2017-12-07 14:30:00,141.55,141.57,141.12,141.46,76220.0,121.6854,121.7025,121.3157,121.608,76220.0
2017-12-07 15:00:00,141.49,141.59,141.25,141.29,94474.0,121.6338,121.7197,121.4275,121.4618,94474.0
2017-12-07 15:30:00,141.28,141.48,140.7,141.04,256222.0,121.4532,121.6252,120.9546,121.2469,256222.0
2017-12-08 09:30:00,141.56,142.76,141.33,141.98,113448.0,121.694,122.7255,121.4962,122.055,113448.0
2017-12-08 10:00:00,141.97,142.08,140.85,141.33,55937.0,122.0464,122.141,121.0836,121.4962,55937.0
2017-12-08 10:30:00,141.34,141.76,141.34,141.66,66716.0,121.5048,121.8659,121.5048,121.7799,66716.0
2017-12-08 11:00:00,141.71,141.75,141.3,141.6,60449.0,121.8229,121.8573,121.4704,121.7283,60449.0
2017-12-08 11:30:00,141.56,142.15,141.52,141.52,38987.0,121.694,122.2012,121.6596,121.6596,38987.0
2017-12-08 12:00:00,141.56,141.8,141.46,141.72,40412.0,121.694,121.9003,121.608,121.8315,40412.0
2017-12-08 12:30:00,141.71,141.76,141.53,141.61,31453.0,121.8229,121.8659,121.6682,121.7369,31453.0
2017-12-08 13:00:00,141.61,141.65,141.39,141.53,28919.0,121.7369,121.7713,121.5478,121.6682,28919.0
2017-12-08 13:30:00,141.53,141.66,141.33,141.44,35783.0,121.6682,121.7799,121.4962,121.5908,35783.0
2017-12-08 14:00:00,141.46,141.5,141.07,141.27,47750.0,121.608,121.6424,121.2727,121.4446,47750.0
2017-12-08 14:30:00,141.25,141.27,140.85,140.92,28484.0,121.4275,121.4446,121.0836,121.1438,28484.0
2017-12-08 15:00:00,140.96,141.09,140.85,140.92,39287.0,121.1782,121.2899,121.0836,121.1438,39287.0
2017-12-08 15:30:00,140.93,141.02,140.62,140.96,140953.0,121.1524,121.2297,120.8859,121.1782,140953.0
2017-12-11 09:30:00,141.27,142.08,140.64,142.07,86628.0,121.4446,122.141,120.9031,122.1324,86628.0
2017-12-11 10:00:00,142.08,142.28,141.49,141.69,74396.0,122.141,122.3129,121.6338,121.8057,74396.0
2017-12-11 10:30:00,141.63,141.91,141.34,141.69,57536.0,121.7541,121.9948,121.5048,121.8057,57536.0
2017-12-11 11:00:00,141.69,142.2,141.69,142.15,83769.0,121.8057,122.2441,121.8057,122.2012,83769.0
2017-12-11 11:30:00,142.15,142.38,141.96,142.02,45901.0,122.2012,122.3989,122.0378,122.0894,45901.0
2017-12-11 12:00:00,142.04,142.08,141.73,141.77,47137.0,122.1066,122.141,121.8401,121.8745,47137.0
2017-12-11 12:30:00,141.8,142.0,141.52,141.66,44257.0,121.9003,122.0722,121.6596,121.7799,44257.0
2017-12-11 13:00:00,141.7,141.95,141.63,141.86,34075.0,121.8143,122.0292,121.7541,121.9518,34075.0
2017-12-11 13:30:00,141.86,141.94,141.72,141.86,30891.0,121.9518,122.0206,121.8315,121.9518,30891.0
2017-12-11 14:00:00,141.83,141.88,141.73,141.83,46410.0,121.9261,121.969,121.8401,121.9261,46410.0
2017-12-11 14:30:00,141.77,141.86,141.53,141.67,36295.0,121.8745,121.9518,121.6682,121.7885,36295.0
2017-12-11 15:00:00,141.67,141.77,141.38,141.47,53402.0,121.7885,121.8745,121.5392,121.6166,53402.0
2017-12-11 15:30:00,141.44,141.77,141.42,141.64,233857.0,121.5908,121.8745,121.5736,121.7627,233857.0
2017-12-12 09:30:00,142.11,142.16,141.18,141.31,68092.0,122.1668,122.2097,121.3673,121.479,68092.0
2017-12-12 10:00:00,141.31,141.72,141.21,141.41,52219.0,121.479,121.8315,121.3931,121.565,52219.0
2017-12-12 10:30:00,141.43,141.55,140.96,141.0,36114.0,121.5822,121.6854,121.1782,121.2125,36114.0
2017-12-12 11:00:00,141.03,141.13,140.86,140.96,39652.0,121.2383,121.3243,121.0922,121.1782,39652.0
2017-12-12 11:30:00,140.98,141.39,140.94,141.13,42104.0,121.1953,121.5478,121.161,121.3243,42104.0
2017-12-12 12:00:00,141.17,141.49,141.02,141.11,32484.0,121.3587,121.6338,121.2297,121.3071,32484.0
2017-12-12 12:30:00,141.17,141.66,141.14,141.64,140762.0,121.3587,121.7799,121.3329,121.7627,140762.0
2017-12-12 13:00:00,141.64,141.95,141.62,141.77,41436.0,121.7627,122.0292,121.7455,121.8745,41436.0
2017-12-12 13:30:00,141.76,142.08,141.3,141.36,54114.0,121.8659,122.141,121.4704,121.522,54114.0
2017-12-12 14:00:00,141.38,141.77,141.37,141.72,32420.0,121.5392,121.8745,121.5306,121.8315,32420.0
2017-12-12 14:30:00,141.69,141.92,141.47,141.8,72631.0,121.8057,122.0034,121.6166,121.9003,72631.0
2017-12-12 15:00:00,141.9,141.91,141.63,141.74,40956.0,121.9862,121.9948,121.7541,121.8487,40956.0
2017-12-12 15:30:00,141.74,141.74,141.38,141.52,144440.0,121.8487,121.8487,121.5392,121.6596,144440.0
2017-12-13 09:30:00,141.36,142.0,141.3,141.66,66940.0,121.522,122.0722,121.4704,121.7799,66940.0
2017-12-13 10:00:00,141.66,141.95,141.28,141.87,34527.0,121.7799,122.0292,121.4532,121.9604,34527.0
2017-12-13 10:30:00,141.94,142.0,141.58,141.92,49602.0,122.0206,122.0722,121.7111,122.0034,49602.0
2017-12-13 11:00:00,141.95,142.34,141.86,142.0,47278.0,122.0292,122.3645,121.9518,122.0722,47278.0
2017-12-13 11:30:00,142.06,143.24,142.0,143.1,87943.0,122.1238,123.1382,122.0722,123.0178,87943.0
2017-12-13 12:00:00,143.21,143.35,142.76,143.22,220217.0,123.1124,123.2327,122.7255,123.121,220217.0
2017-12-13 12:30:00,143.24,143.32,142.5,142.56,46914.0,123.1382,123.207,122.502,122.5536,46914.0
2017-12-13 13:00:00,142.56,142.63,141.92,142.26,45250.0,122.5536,122.6138,122.0034,122.2957,45250.0
2017-12-13 13:30:00,142.18,142.24,141.75,142.02,27906.0,122.2269,122.2785,121.8573,122.0894,27906.0
2017-12-13 14:00:00,142.02,142.65,141.93,142.48,55828.0,122.0894,122.631,122.012,122.4848,55828.0
2017-12-13 14:30:00,142.52,142.86,142.41,142.63,55706.0,122.5192,122.8115,122.4247,122.6138,55706.0
2017-12-13 15:00:00,142.61,142.82,142.28,142.39,58720.0,122.5966,122.7771,122.3129,122.4075,58720.0
2017-12-13 15:30:00,142.38,142.58,141.77,141.84,174992.0,122.3989,122.5708,121.8745,121.9347,174992.0
2017-12-14 09:30:00,142.4,142.81,141.63,142.81,53781.0,122.4161,122.7685,121.7541,122.7685,53781.0
2017-12-14 10:00:00,142.83,142.94,142.2,142.36,33182.0,122.7857,122.8803,122.2441,122.3817,33182.0
2017-12-14 10:30:00,142.42,142.57,141.97,141.97,28626.0,122.4333,122.5622,122.0464,122.0464,28626.0
2017-12-14 11:00:00,141.96,142.31,141.72,142.11,72323.0,122.0378,122.3387,121.8315,122.1668,72323.0
2017-12-14 11:30:00,142.05,142.27,141.82,141.91,39655.0,122.1152,122.3043,121.9175,121.9948,39655.0
2017-12-14 12:00:00,141.86,142.02,141.64,141.64,69998.0,121.9518,122.0894,121.7627,121.7627,69998.0
2017-12-14 12:30:00,141.6,141.61,141.4,141.49,35356.0,121.7283,121.7369,121.5564,121.6338,35356.0
2017-12-14 13:00:00,141.43,141.52,141.18,141.43,32884.0,121.5822,121.6596,121.3673,121.5822,32884.0
2017-12-14 13:30:00,141.5,141.55,140.96,141.03,40105.0,121.6424,121.6854,121.1782,121.2383,40105.0
2017-12-14 14:00:00,140.94,141.26,140.62,140.62,71051.0,121.161,121.4361,120.8859,120.8859,71051.0
2017-12-14 14:30:00,140.63,141.01,140.52,140.94,40246.0,120.8945,121.2211,120.7999,121.161,40246.0
2017-12-14 15:00:00,140.89,141.07,140.75,140.98,52927.0,121.118,121.2727,120.9976,121.1953,52927.0
2017-12-14 15:30:00,141.04,141.29,140.83,140.86,141305.0,121.2469,121.4618,121.0664,121.0922,141305.0
2017-12-15 09:30:00,139.88,140.8,138.5,139.51,547966.0,120.2497,121.0406,119.0634,119.9316,547966.0
2017-12-15 10:00:00,139.55,140.56,139.42,140.15,144564.0,119.966,120.8343,119.8543,120.4818,144564.0
2017-12-15 10:30:00,140.07,141.47,140.06,140.3,98363.0,120.4131,121.6166,120.4045,120.6108,98363.0
2017-12-15 11:00:00,140.4,141.41,140.35,141.28,76236.0,120.6967,121.565,120.6538,121.4532,76236.0
2017-12-15 11:30:00,141.25,141.28,140.6,140.79,65830.0,121.4275,121.4532,120.8687,121.032,65830.0
2017-12-15 12:00:00,140.69,140.93,140.47,140.73,42972.0,120.946,121.1524,120.7569,120.9804,42972.0
2017-12-15 12:30:00,140.71,141.58,140.67,141.42,22469.0,120.9632,121.7111,120.9288,121.5736,22469.0
2017-12-15 13:00:00,141.4,141.48,140.97,141.11,30622.0,121.5564,121.6252,121.1867,121.3071,30622.0
2017-12-15 13:30:00,141.12,141.62,141.09,141.34,55338.0,121.3157,121.7455,121.2899,121.5048,55338.0
2017-12-15 14:00:00,141.36,141.56,141.09,141.09,42325.0,121.522,121.694,121.2899,121.2899,42325.0
2017-12-15 14:30:00,141.05,141.55,141.05,141.27,48650.0,121.2555,121.6854,121.2555,121.4446,48650.0
2017-12-15 15:00:00,141.29,141.53,141.17,141.32,56908.0,121.4618,121.6682,121.3587,121.4876,56908.0
2017-12-15 15:30:00,141.28,141.44,140.94,141.11,231846.0,121.4532,121.5908,121.161,121.3071,231846.0
2017-12-18 09:30:00,142.45,142.79,141.03,142.57,221170.0,122.4591,122.7513,121.2383,122.5622,221170.0
2017-12-18 10:00:00,142.58,142.83,142.03,142.28,102548.0,122.5708,122.7857,122.098,122.3129,102548.0
2017-12-18 10:30:00,142.36,143.2,142.27,142.82,61357.0,122.3817,123.1038,122.3043,122.7771,61357.0
2017-12-18 11:00:00,142.79,142.84,142.19,142.2,56820.0,122.7513,122.7943,122.2355,122.2441,56820.0
2017-12-18 11:30:00,142.23,142.88,142.18,142.46,48559.0,122.2699,122.8287,122.2269,122.4676,48559.0
2017-12-18 12:00:00,142.47,143.15,142.47,143.03,107409.0,122.4762,123.0608,122.4762,122.9577,107409.0
2017-12-18 12:30:00,143.06,143.24,142.82,142.9,56438.0,122.9834,123.1382,122.7771,122.8459,56438.0
2017-12-18 13:00:00,142.94,143.24,142.78,143.01,51554.0,122.8803,123.1382,122.7427,122.9405,51554.0
2017-12-18 13:30:00,143.0,143.12,142.79,142.94,57745.0,122.9319,123.035,122.7513,122.8803,57745.0
2017-12-18 14:00:00,143.01,143.56,142.79,143.43,109342.0,122.9405,123.4133,122.7513,123.3015,109342.0
2017-12-18 14:30:00,143.44,143.61,143.22,143.34,125693.0,123.3101,123.4563,123.121,123.2242,125693.0
2017-12-18 15:00:00,143.34,143.92,143.34,143.48,112696.0,123.2242,123.7228,123.2242,123.3445,112696.0
2017-12-18 15:30:00,143.47,143.82,143.42,143.67,277074.0,123.3359,123.6368,123.2929,123.5078,277074.0
2017-12-19 09:30:00,144.35,144.63,142.79,143.54,214992.0,124.0924,124.3331,122.7513,123.3961,214992.0
2017-12-19 10:00:00,143.4,143.45,142.71,143.12,55208.0,123.2757,123.3187,122.6826,123.035,55208.0
2017-12-19 10:30:00,143.14,143.24,142.55,143.16,56848.0,123.0522,123.1382,122.545,123.0694,56848.0
2017-12-19 11:00:00,143.17,143.72,143.12,143.3,51901.0,123.078,123.5508,123.035,123.1898,51901.0
2017-12-19 11:30:00,143.34,143.46,143.17,143.28,25960.0,123.2242,123.3273,123.078,123.1726,25960.0
2017-12-19 12:00:00,143.3,143.36,142.99,143.33,26131.0,123.1898,123.2413,122.9233,123.2156,26131.0
2017-12-19 12:30:00,143.35,143.44,143.02,143.35,23058.0,123.2327,123.3101,122.9491,123.2327,23058.0
2017-12-19 13:00:00,143.36,143.71,143.34,143.38,30727.0,123.2413,123.5422,123.2242,123.2585,30727.0
2017-12-19 13:30:00,143.42,143.66,143.26,143.5,24032.0,123.2929,123.4992,123.1554,123.3617,24032.0
2017-12-19 14:00:00,143.5,143.8,143.41,143.79,26241.0,123.3617,123.6196,123.2843,123.611,26241.0
2017-12-19 14:30:00,143.79,143.95,143.66,143.83,44915.0,123.611,123.7485,123.4992,123.6454,44915.0
2017-12-19 15:00:00,143.71,143.71,143.33,143.47,66422.0,123.5422,123.5422,123.2156,123.3359,66422.0
2017-12-19 15:30:00,143.5,144.01,143.47,143.73,232135.0,123.3617,123.8001,123.3359,123.5594,232135.0
2017-12-20 09:30:00,144.43,145.0,143.72,144.44,113502.0,124.1612,124.6512,123.5508,124.1698,113502.0
2017-12-20 10:00:00,144.52,144.67,143.69,144.36,123999.0,124.2386,124.3675,123.525,124.101,123999.0
2017-12-20 10:30:00,144.32,144.95,143.88,144.95,80281.0,124.0666,124.6082,123.6884,124.6082,80281.0
2017-12-20 11:00:00,144.95,145.39,144.47,144.81,105423.0,124.6082,124.9865,124.1956,124.4879,105423.0
2017-12-20 11:30:00,144.85,145.21,144.69,144.9,81208.0,124.5222,124.8317,124.3847,124.5652,81208.0
2017-12-20 12:00:00,144.89,145.04,144.78,144.88,21275.0,124.5566,124.6856,124.4621,124.548,21275.0
2017-12-20 12:30:00,144.94,145.06,144.75,144.9,399642.0,124.5996,124.7028,124.4363,124.5652,399642.0
2017-12-20 13:00:00,144.9,145.42,144.9,145.33,79342.0,124.5652,125.0123,124.5652,124.9349,79342.0
2017-12-20 13:30:00,145.31,145.34,144.99,145.08,27078.0,124.9177,124.9435,124.6426,124.72,27078.0
2017-12-20 14:00:00,145.05,145.2,144.91,144.95,33333.0,124.6942,124.8231,124.5738,124.6082,33333.0
2017-12-20 14:30:00,144.92,145.27,144.92,145.19,77140.0,124.5824,124.8833,124.5824,124.8145,77140.0
2017-12-20 15:00:00,145.27,145.35,144.99,145.31,85685.0,124.8833,124.9521,124.6426,124.9177,85685.0
2017-12-20 15:30:00,145.28,145.43,144.79,144.84,242740.0,124.8919,125.0208,124.4707,124.5136,242740.0
2017-12-21 09:30:00,145.54,145.54,143.0,143.4,85123.0,125.1154,125.1154,122.9319,123.2757,85123.0
2017-12-21 10:00:00,143.03,143.42,143.03,143.15,53067.0,122.9577,123.2929,122.9577,123.0608,53067.0
2017-12-21 10:30:00,143.17,143.61,143.02,143.05,41500.0,123.078,123.4563,122.9491,122.9748,41500.0
2017-12-21 11:00:00,143.07,143.82,142.89,143.73,53607.0,122.992,123.6368,122.8373,123.5594,53607.0
2017-12-21 11:30:00,143.82,144.03,143.6,143.6,63823.0,123.6368,123.8173,123.4477,123.4477,63823.0
2017-12-21 12:00:00,143.56,143.75,143.32,143.5,40069.0,123.4133,123.5766,123.207,123.3617,40069.0
2017-12-21 12:30:00,143.55,143.87,143.51,143.76,108314.0,123.4047,123.6798,123.3703,123.5852,108314.0
2017-12-21 13:00:00,143.76,144.4,143.69,144.36,38638.0,123.5852,124.1354,123.525,124.101,38638.0
2017-12-21 13:30:00,144.34,144.47,144.19,144.39,25714.0,124.0838,124.1956,123.9549,124.1268,25714.0
2017-12-21 14:00:00,144.4,144.85,144.33,144.79,38477.0,124.1354,124.5222,124.0752,124.4707,38477.0
2017-12-21 14:30:00,144.76,144.8,144.27,144.49,24656.0,124.4449,124.4793,124.0236,124.2128,24656.0
2017-12-21 15:00:00,144.5,144.65,144.21,144.6,38548.0,124.2214,124.3503,123.9721,124.3073,38548.0
2017-12-21 15:30:00,144.65,144.74,144.06,144.31,132032.0,124.3503,124.4277,123.8431,124.058,132032.0
2017-12-22 09:30:00,144.61,144.61,143.91,144.28,34071.0,124.3159,124.3159,123.7142,124.0322,34071.0
2017-12-22 10:00:00,144.36,144.58,143.6,143.78,28290.0,124.101,124.2901,123.4477,123.6024,28290.0
2017-12-22 10:30:00,143.77,143.96,143.5,143.74,17515.0,123.5938,123.7571,123.3617,123.568,17515.0
2017-12-22 11:00:00,143.7,144.08,143.62,143.96,19118.0,123.5336,123.8603,123.4649,123.7571,19118.0
2017-12-22 11:30:00,143.93,144.23,143.77,143.97,19922.0,123.7314,123.9893,123.5938,123.7657,19922.0
2017-12-22 12:00:00,143.95,144.25,143.91,144.06,18266.0,123.7485,124.0064,123.7142,123.8431,18266.0
2017-12-22 12:30:00,144.06,144.25,144.05,144.25,9506.0,123.8431,124.0064,123.8345,124.0064,9506.0
2017-12-22 13:00:00,144.22,144.62,144.22,144.51,15140.0,123.9807,124.3245,123.9807,124.23,15140.0
2017-12-22 13:30:00,144.44,144.66,144.41,144.57,11805.0,124.1698,124.3589,124.144,124.2815,11805.0
2017-12-22 14:00:00,144.59,144.79,144.53,144.69,11746.0,124.2987,124.4707,124.2472,124.3847,11746.0
2017-12-22 14:30:00,144.68,144.76,144.56,144.56,26769.0,124.3761,124.4449,124.2729,124.2729,26769.0
2017-12-22 15:00:00,144.59,144.62,144.38,144.49,30902.0,124.2987,124.3245,124.1182,124.2128,30902.0
2017-12-22 15:30:00,144.49,144.78,144.39,144.53,85612.0,124.2128,124.4621,124.1268,124.2472,85612.0
2017-12-26 09:30:00,144.48,145.46,144.05,144.88,26733.0,124.2042,125.0466,123.8345,124.548,26733.0
2017-12-26 10:00:00,144.81,144.81,144.21,144.21,15426.0,124.4879,124.4879,123.9721,123.9721,15426.0
2017-12-26 10:30:00,144.19,144.85,144.13,144.56,18696.0,123.9549,124.5222,123.9033,124.2729,18696.0
2017-12-26 11:00:00,144.55,144.92,144.52,144.83,12228.0,124.2643,124.5824,124.2386,124.505,12228.0
2017-12-26 11:30:00,144.86,145.08,144.83,145.0,16137.0,124.5308,124.72,124.505,124.6512,16137.0
2017-12-26 12:00:00,144.95,145.25,144.65,145.01,19581.0,124.6082,124.8661,124.3503,124.6598,19581.0
2017-12-26 12:30:00,145.06,145.11,144.54,144.65,17198.0,124.7028,124.7458,124.2557,124.3503,17198.0
2017-12-26 13:00:00,144.76,144.99,144.6,144.73,8823.0,124.4449,124.6426,124.3073,124.4191,8823.0
2017-12-26 13:30:00,144.79,144.79,144.53,144.56,14627.0,124.4707,124.4707,124.2472,124.2729,14627.0
2017-12-26 14:00:00,144.56,144.68,144.38,144.5,16637.0,124.2729,124.3761,124.1182,124.2214,16637.0
2017-12-26 14:30:00,144.5,144.56,144.39,144.4,15789.0,124.2214,124.2729,124.1268,124.1354,15789.0
2017-12-26 15:00:00,144.44,144.76,144.44,144.52,19169.0,124.1698,124.4449,124.1698,124.2386,19169.0
2017-12-26 15:30:00,144.51,144.67,144.43,144.6,64255.0,124.23,124.3675,124.1612,124.3073,64255.0
2017-12-27 09:30:00,144.99,145.34,144.3,145.11,35137.0,124.6426,124.9435,124.0494,124.7458,35137.0
2017-12-27 10:00:00,145.03,145.4,145.02,145.33,33583.0,124.677,124.9951,124.6684,124.9349,33583.0
2017-12-27 10:30:00,145.28,145.71,145.16,145.52,36118.0,124.8919,125.2616,124.7887,125.0982,36118.0
2017-12-27 11:00:00,145.58,145.85,145.56,145.75,33571.0,125.1498,125.3819,125.1326,125.2959,33571.0
2017-12-27 11:30:00,145.82,146.12,145.69,146.01,29461.0,125.3561,125.614,125.2444,125.5195,29461.0
2017-12-27 12:00:00,146.0,146.01,145.81,145.81,19225.0,125.5109,125.5195,125.3475,125.3475,19225.0
2017-12-27 12:30:00,145.89,146.12,145.8,146.01,27667.0,125.4163,125.614,125.3389,125.5195,27667.0
2017-12-27 13:00:00,145.99,146.18,145.94,146.06,21774.0,125.5023,125.6656,125.4593,125.5624,21774.0
2017-12-27 13:30:00,146.03,146.26,146.0,146.26,23686.0,125.5366,125.7344,125.5109,125.7344,23686.0
2017-12-27 14:00:00,146.32,146.33,146.0,146.13,22338.0,125.7859,125.7945,125.5109,125.6226,22338.0
2017-12-27 14:30:00,146.1,146.15,145.87,146.07,35774.0,125.5968,125.6398,125.3991,125.571,35774.0
2017-12-27 15:00:00,146.06,146.16,145.94,145.96,39050.0,125.5624,125.6484,125.4593,125.4765,39050.0
2017-12-27 15:30:00,146.02,146.02,145.72,145.91,94170.0,125.528,125.528,125.2701,125.4335,94170.0
2017-12-28 09:30:00,146.0,146.32,144.83,145.19,31898.0,125.5109,125.7859,124.505,124.8145,31898.0
2017-12-28 10:00:00,145.24,145.63,144.68,144.78,31833.0,124.8575,125.1928,124.3761,124.4621,31833.0
2017-12-28 10:30:00,144.78,145.06,144.7,144.81,76164.0,124.4621,124.7028,124.3933,124.4879,76164.0
2017-12-28 11:00:00,144.86,144.86,144.43,144.43,23941.0,124.5308,124.5308,124.1612,124.1612,23941.0
2017-12-28 11:30:00,144.5,144.58,144.42,144.49,28894.0,124.2214,124.2901,124.1526,124.2128,28894.0
2017-12-28 12:00:00,144.46,144.77,144.37,144.54,13488.0,124.187,124.4535,124.1096,124.2557,13488.0
2017-12-28 12:30:00,144.57,144.63,144.47,144.51,18599.0,124.2815,124.3331,124.1956,124.23,18599.0
2017-12-28 13:00:00,144.52,144.86,144.51,144.86,17357.0,124.2386,124.5308,124.23,124.5308,17357.0
2017-12-28 13:30:00,144.85,145.07,144.74,145.07,17295.0,124.5222,124.7114,124.4277,124.7114,17295.0
2017-12-28 14:00:00,145.02,145.12,144.93,144.93,10049.0,124.6684,124.7544,124.591,124.591,10049.0
2017-12-28 14:30:00,144.98,145.18,144.96,145.16,10788.0,124.634,124.8059,124.6168,124.7887,10788.0
2017-12-28 15:00:00,145.16,145.16,144.99,145.0,29939.0,124.7887,124.7887,124.6426,124.6512,29939.0
2017-12-28 15:30:00,145.02,145.44,145.0,145.32,89006.0,124.6684,125.0294,124.6512,124.9263,89006.0
2017-12-29 09:30:00,145.52,145.52,144.94,144.94,26614.0,125.0982,125.0982,124.5996,124.5996,26614.0
2017-12-29 10:00:00,144.93,145.45,144.9,145.43,40646.0,124.591,125.038,124.5652,125.0208,40646.0
2017-12-29 10:30:00,145.34,145.85,145.33,145.65,44249.0,124.9435,125.3819,124.9349,125.21,44249.0
2017-12-29 11:00:00,145.65,145.73,145.4,145.69,25274.0,125.21,125.2787,124.9951,125.2444,25274.0
2017-12-29 11:30:00,145.68,145.71,145.54,145.64,21437.0,125.2358,125.2616,125.1154,125.2014,21437.0
2017-12-29 12:00:00,145.64,145.65,145.36,145.39,18488.0,125.2014,125.21,124.9607,124.9865,18488.0
2017-12-29 12:30:00,145.4,145.77,145.39,145.67,12694.0,124.9951,125.3131,124.9865,125.2272,12694.0
2017-12-29 13:00:00,145.68,145.92,145.55,145.78,18557.0,125.2358,125.4421,125.124,125.3217,18557.0
2017-12-29 13:30:00,145.81,145.96,145.67,145.75,13949.0,125.3475,125.4765,125.2272,125.2959,13949.0
2017-12-29 14:00:00,145.75,146.07,145.72,146.05,23027.0,125.2959,125.571,125.2701,125.5538,23027.0
2017-12-29 14:30:00,146.02,146.04,145.66,145.68,26060.0,125.528,125.5452,125.2186,125.2358,26060.0
2017-12-29 15:00:00,145.63,145.81,145.52,145.74,23909.0,125.1928,125.3475,125.0982,125.2873,23909.0
2017-12-29 15:30:00,145.69,145.74,144.93,145.03,84249.0,125.2444,125.2873,124.591,124.677,84249.0
2018-01-02 09:30:00,145.96,146.4,145.04,145.63,54700.0,125.4765,125.8547,124.6856,125.1928,54700.0
2018-01-02 10:00:00,145.71,146.38,145.42,145.42,34522.0,125.2616,125.8375,125.0123,125.0123,34522.0
2018-01-02 10:30:00,145.37,145.56,144.97,145.2,37584.0,124.9693,125.1326,124.6254,124.8231,37584.0
2018-01-02 11:00:00,145.1,145.44,144.83,145.44,39684.0,124.7372,125.0294,124.505,125.0294,39684.0
2018-01-02 11:30:00,145.3,145.46,144.93,145.29,28408.0,124.9091,125.0466,124.591,124.9005,28408.0
2018-01-02 12:00:00,145.29,145.7,145.24,145.66,28382.0,124.9005,125.253,124.8575,125.2186,28382.0
2018-01-02 12:30:00,145.61,145.97,145.47,145.9,57798.0,125.1756,125.4851,125.0552,125.4249,57798.0
2018-01-02 13:00:00,145.9,146.3,145.87,146.1,39327.0,125.4249,125.7688,125.3991,125.5968,39327.0
2018-01-02 13:30:00,146.1,146.38,145.98,146.32,35567.0,125.5968,125.8375,125.4937,125.7859,35567.0
2018-01-02 14:00:00,146.31,146.58,146.16,146.54,50976.0,125.7774,126.0095,125.6484,125.9751,50976.0
2018-01-02 14:30:00,146.55,146.62,146.41,146.59,41903.0,125.9837,126.0438,125.8633,126.0181,41903.0
2018-01-02 15:00:00,146.61,146.71,146.51,146.58,54181.0,126.0353,126.1212,125.9493,126.0095,54181.0
2018-01-02 15:30:00,146.56,146.97,146.33,146.95,181906.0,125.9923,126.3447,125.7945,126.3275,181906.0
2018-01-03 09:30:00,146.86,147.08,145.89,146.25,42483.0,126.2502,126.4393,125.4163,125.7258,42483.0
2018-01-03 10:00:00,146.39,147.24,146.35,147.18,61429.0,125.8461,126.5768,125.8117,126.5253,61429.0
2018-01-03 10:30:00,147.11,147.54,146.9,146.98,92080.0,126.4651,126.8347,126.2846,126.3533,92080.0
2018-01-03 11:00:00,146.93,146.97,146.31,146.38,37651.0,126.3103,126.3447,125.7774,125.8375,37651.0
2018-01-03 11:30:00,146.42,146.67,146.37,146.49,29522.0,125.8719,126.0868,125.8289,125.9321,29522.0
2018-01-03 12:00:00,146.49,146.89,146.45,146.78,28794.0,125.9321,126.276,125.8977,126.1814,28794.0
2018-01-03 12:30:00,146.77,147.38,146.76,147.21,35991.0,126.1728,126.6972,126.1642,126.551,35991.0
2018-01-03 13:00:00,147.18,147.18,146.76,146.86,29677.0,126.5253,126.5253,126.1642,126.2502,29677.0
2018-01-03 13:30:00,146.81,146.92,146.67,146.84,41713.0,126.2072,126.3017,126.0868,126.233,41713.0
2018-01-03 14:00:00,146.84,147.31,146.8,147.05,37819.0,126.233,126.637,126.1986,126.4135,37819.0
2018-01-03 14:30:00,147.07,147.43,147.07,147.26,34666.0,126.4307,126.7402,126.4307,126.594,34666.0
2018-01-03 15:00:00,147.22,147.26,146.94,146.99,47579.0,126.5596,126.594,126.3189,126.3619,47579.0
2018-01-03 15:30:00,146.98,147.1,146.81,146.95,151976.0,126.3533,126.4565,126.2072,126.3275,151976.0
2018-01-04 09:30:00,147.73,148.59,146.91,147.87,85250.0,126.9981,127.7374,126.2931,127.1184,85250.0
2018-01-04 10:00:00,147.87,148.54,147.64,148.4,56196.0,127.1184,127.6944,126.9207,127.574,56196.0
2018-01-04 10:30:00,148.34,148.56,147.5,147.95,37307.0,127.5225,127.7116,126.8004,127.1872,37307.0
2018-01-04 11:00:00,147.95,148.35,147.91,148.24,59756.0,127.1872,127.5311,127.1528,127.4365,59756.0
2018-01-04 11:30:00,148.24,148.3,147.42,147.48,44723.0,127.4365,127.4881,126.7316,126.7832,44723.0
2018-01-04 12:00:00,147.45,148.13,147.37,147.94,29694.0,126.7574,127.3419,126.6886,127.1786,29694.0
2018-01-04 12:30:00,148.06,148.18,147.8,148.01,36258.0,127.2818,127.3849,127.0582,127.2388,36258.0
2018-01-04 13:00:00,147.93,148.12,147.6,147.75,22719.0,127.17,127.3333,126.8863,127.0153,22719.0
2018-01-04 13:30:00,147.75,147.86,147.36,147.62,35335.0,127.0153,127.1098,126.68,126.9035,35335.0
2018-01-04 14:00:00,147.58,147.91,147.54,147.82,37691.0,126.8691,127.1528,126.8347,127.0754,37691.0
2018-01-04 14:30:00,147.72,148.04,147.34,147.79,56027.0,126.9895,127.2646,126.6628,127.0497,56027.0
2018-01-04 15:00:00,147.75,147.88,147.44,147.58,36385.0,127.0153,127.127,126.7488,126.8691,36385.0
2018-01-04 15:30:00,147.59,147.6,147.03,147.37,174228.0,126.8777,126.8863,126.3963,126.6886,174228.0
2018-01-05 09:30:00,148.44,151.85,148.44,149.61,232205.0,127.6084,130.5399,127.6084,128.6142,232205.0
2018-01-05 10:00:00,149.44,149.6,148.83,148.99,75200.0,128.4681,128.6056,127.9437,128.0812,75200.0
2018-01-05 10:30:00,148.94,149.99,148.57,148.97,121239.0,128.0383,128.9409,127.7202,128.0641,121239.0
2018-01-05 11:00:00,149.05,150.0,148.96,150.0,43097.0,128.1328,128.9495,128.0555,128.9495,43097.0
2018-01-05 11:30:00,150.02,150.06,149.16,149.36,38352.0,128.9667,129.0011,128.2274,128.3993,38352.0
2018-01-05 12:00:00,149.35,149.37,148.89,148.99,30748.0,128.3907,128.4079,127.9953,128.0812,30748.0
2018-01-05 12:30:00,148.98,149.19,148.92,149.14,45143.0,128.0727,128.2532,128.0211,128.2102,45143.0
2018-01-05 13:00:00,149.16,149.42,148.96,148.99,68539.0,128.2274,128.4509,128.0555,128.0812,68539.0
2018-01-05 13:30:00,148.99,149.31,148.98,149.31,37072.0,128.0812,128.3563,128.0727,128.3563,37072.0
2018-01-05 14:00:00,149.28,149.41,149.08,149.36,37709.0,128.3306,128.4423,128.1586,128.3993,37709.0
2018-01-05 14:30:00,149.44,149.68,149.22,149.64,62446.0,128.4681,128.6744,128.279,128.64,62446.0
2018-01-05 15:00:00,149.62,150.37,149.61,150.23,65314.0,128.6228,129.2676,128.6142,129.1472,65314.0
2018-01-05 15:30:00,150.23,150.41,149.87,150.27,203646.0,129.1472,129.302,128.8378,129.1816,203646.0
2018-01-08 09:30:00,150.0,152.25,149.99,151.83,127848.0,128.9495,130.8838,128.9409,130.5227,127848.0
2018-01-08 10:00:00,151.71,152.11,151.28,151.7,115088.0,130.4195,130.7634,130.0499,130.4109,115088.0
2018-01-08 10:30:00,151.72,151.74,151.24,151.4,60010.0,130.4281,130.4453,130.0155,130.153,60010.0
2018-01-08 11:00:00,151.47,152.05,151.38,151.75,73808.0,130.2132,130.7118,130.1358,130.4539,73808.0
2018-01-08 11:30:00,151.75,152.24,151.68,151.75,41091.0,130.4539,130.8752,130.3937,130.4539,41091.0
2018-01-08 12:00:00,151.8,151.99,151.57,151.87,34384.0,130.4969,130.6602,130.2992,130.5571,34384.0
2018-01-08 12:30:00,151.84,151.96,151.73,151.78,40180.0,130.5313,130.6344,130.4367,130.4797,40180.0
2018-01-08 13:00:00,151.75,152.12,151.7,152.12,33904.0,130.4539,130.772,130.4109,130.772,33904.0
2018-01-08 13:30:00,152.08,152.54,152.08,152.54,47351.0,130.7376,131.1331,130.7376,131.1331,47351.0
2018-01-08 14:00:00,152.55,152.59,152.39,152.54,48889.0,131.1417,131.176,131.0041,131.1331,48889.0
2018-01-08 14:30:00,152.5,152.81,152.5,152.73,55366.0,131.0987,131.3652,131.0987,131.2964,55366.0
2018-01-08 15:00:00,152.74,152.8,152.49,152.68,62348.0,131.305,131.3566,131.0901,131.2534,62348.0
2018-01-08 15:30:00,152.66,152.84,152.49,152.55,195335.0,131.2362,131.391,131.0901,131.1417,195335.0
2018-01-09 09:30:00,152.97,153.8,152.72,153.67,131572.0,131.5027,132.2162,131.2878,132.1045,131572.0
2018-01-09 10:00:00,153.67,154.09,153.48,153.78,56279.0,132.1045,132.4655,131.9411,132.199,56279.0
2018-01-09 10:30:00,153.84,153.95,153.48,153.84,91117.0,132.2506,132.3452,131.9411,132.2506,91117.0
2018-01-09 11:00:00,153.94,154.41,153.88,154.13,60907.0,132.3366,132.7406,132.285,132.4999,60907.0
2018-01-09 11:30:00,154.02,154.61,154.0,154.46,95602.0,132.4054,132.9126,132.3882,132.7836,95602.0
2018-01-09 12:00:00,154.45,154.55,154.16,154.32,38643.0,132.775,132.861,132.5257,132.6633,38643.0
2018-01-09 12:30:00,154.3,154.31,153.78,154.18,59347.0,132.6461,132.6547,132.199,132.5429,59347.0
2018-01-09 13:00:00,154.18,154.47,154.18,154.34,27762.0,132.5429,132.7922,132.5429,132.6804,27762.0
2018-01-09 13:30:00,154.36,154.43,154.21,154.27,29438.0,132.6976,132.7578,132.5687,132.6203,29438.0
2018-01-09 14:00:00,154.28,154.32,154.09,154.19,38900.0,132.6289,132.6633,132.4655,132.5515,38900.0
2018-01-09 14:30:00,154.18,154.2,154.0,154.15,61890.0,132.5429,132.5601,132.3882,132.5171,61890.0
2018-01-09 15:00:00,154.19,154.2,153.88,153.9,76350.0,132.5515,132.5601,132.285,132.3022,76350.0
2018-01-09 15:30:00,153.9,154.24,153.48,153.63,185301.0,132.3022,132.5945,131.9411,132.0701,185301.0
2018-01-10 09:30:00,153.16,153.41,152.42,153.23,70479.0,131.666,131.881,131.0299,131.7262,70479.0
2018-01-10 10:00:00,153.18,153.61,152.84,153.3,40023.0,131.6832,132.0529,131.391,131.7864,40023.0
2018-01-10 10:30:00,153.34,154.1,153.34,153.75,43380.0,131.8208,132.4741,131.8208,132.1732,43380.0
2018-01-10 11:00:00,153.77,153.77,153.35,153.62,27577.0,132.1904,132.1904,131.8294,132.0615,27577.0
2018-01-10 11:30:00,153.63,153.99,153.4,153.93,38133.0,132.0701,132.3796,131.8724,132.328,38133.0
2018-01-10 12:00:00,153.82,153.82,153.51,153.71,14633.0,132.2334,132.2334,131.9669,132.1389,14633.0
2018-01-10 12:30:00,153.69,153.74,153.18,153.21,31718.0,132.1217,132.1647,131.6832,131.709,31718.0
2018-01-10 13:00:00,153.21,153.29,152.8,153.04,54575.0,131.709,131.7778,131.3566,131.5629,54575.0
2018-01-10 13:30:00,153.08,153.38,153.01,153.29,17919.0,131.5973,131.8552,131.5371,131.7778,17919.0
2018-01-10 14:00:00,153.29,153.3,151.98,152.29,42306.0,131.7778,131.7864,130.6516,130.9181,42306.0
2018-01-10 14:30:00,152.32,152.46,151.87,152.02,44489.0,130.9439,131.0643,130.5571,130.686,44489.0
2018-01-10 15:00:00,152.0,152.41,151.73,151.73,104880.0,130.6688,131.0213,130.4367,130.4367,104880.0
2018-01-10 15:30:00,151.73,152.25,151.4,151.63,255488.0,130.4367,130.8838,130.153,130.3508,255488.0
2018-01-11 09:30:00,152.09,153.11,151.65,153.11,144046.0,130.7462,131.6231,130.368,131.6231,144046.0
2018-01-11 10:00:00,153.06,153.25,152.37,152.72,148177.0,131.5801,131.7434,130.9869,131.2878,148177.0
2018-01-11 10:30:00,152.77,152.91,152.45,152.91,48746.0,131.3308,131.4511,131.0557,131.4511,48746.0
2018-01-11 11:00:00,152.89,153.67,152.78,153.5,93313.0,131.4339,132.1045,131.3394,131.9583,93313.0
2018-01-11 11:30:00,153.52,153.92,153.29,153.69,127622.0,131.9755,132.3194,131.7778,132.1217,127622.0
2018-01-11 12:00:00,153.66,153.71,153.31,153.51,64319.0,132.0959,132.1389,131.795,131.9669,64319.0
2018-01-11 12:30:00,153.44,153.95,153.43,153.87,38636.0,131.9068,132.3452,131.8982,132.2764,38636.0
2018-01-11 13:00:00,153.91,154.19,153.76,154.16,32087.0,132.3108,132.5515,132.1818,132.5257,32087.0
2018-01-11 13:30:00,154.17,154.21,153.63,153.74,31338.0,132.5343,132.5687,132.0701,132.1647,31338.0
2018-01-11 14:00:00,153.78,154.08,153.63,153.97,57409.0,132.199,132.4569,132.0701,132.3624,57409.0
2018-01-11 14:30:00,153.96,154.5,153.85,154.47,70312.0,132.3538,132.818,132.2592,132.7922,70312.0
2018-01-11 15:00:00,154.43,154.64,154.01,154.08,121236.0,132.7578,132.9383,132.3968,132.4569,121236.0
2018-01-11 15:30:00,154.06,154.08,153.75,154.02,236344.0,132.4397,132.4569,132.1732,132.4054,236344.0
2018-01-12 09:30:00,155.28,156.09,154.55,155.57,175811.0,133.4885,134.1849,132.861,133.7378,175811.0
2018-01-12 10:00:00,155.45,155.73,154.89,155.0,240237.0,133.6347,133.8754,133.1533,133.2478,240237.0
2018-01-12 10:30:00,154.92,155.36,154.86,155.03,56322.0,133.1791,133.5573,133.1275,133.2736,56322.0
2018-01-12 11:00:00,155.02,155.07,154.84,154.92,55227.0,133.265,133.308,133.1103,133.1791,55227.0
2018-01-12 11:30:00,154.94,155.25,154.78,155.16,78781.0,133.1962,133.4627,133.0587,133.3854,78781.0
2018-01-12 12:00:00,155.19,155.24,154.8,154.89,54753.0,133.4112,133.4541,133.0759,133.1533,54753.0
2018-01-12 12:30:00,154.86,155.13,154.74,155.1,56513.0,133.1275,133.3596,133.0243,133.3338,56513.0
2018-01-12 13:00:00,155.14,155.19,154.66,154.75,150224.0,133.3682,133.4112,132.9555,133.0329,150224.0
2018-01-12 13:30:00,154.75,154.95,154.57,154.64,48086.0,133.0329,133.2048,132.8782,132.9383,48086.0
2018-01-12 14:00:00,154.66,154.87,154.6,154.68,64790.0,132.9555,133.1361,132.904,132.9727,64790.0
2018-01-12 14:30:00,154.71,154.72,154.38,154.55,65731.0,132.9985,133.0071,132.7148,132.861,65731.0
2018-01-12 15:00:00,154.57,154.6,154.25,154.4,61404.0,132.8782,132.904,132.6031,132.732,61404.0
2018-01-12 15:30:00,154.4,154.58,154.23,154.34,245971.0,132.732,132.8868,132.5859,132.6804,245971.0
2018-01-16 09:30:00,154.88,155.82,154.88,155.66,202348.0,133.1447,133.9528,133.1447,133.8152,202348.0
2018-01-16 10:00:00,155.65,157.15,155.57,156.74,160679.0,133.8066,135.0961,133.7378,134.7436,160679.0
2018-01-16 10:30:00,156.74,156.8,155.78,156.22,157804.0,134.7436,134.7952,133.9184,134.2966,157804.0
2018-01-16 11:00:00,156.17,156.17,155.73,155.84,92001.0,134.2536,134.2536,133.8754,133.9699,92001.0
2018-01-16 11:30:00,155.83,156.13,155.62,155.7,129752.0,133.9613,134.2192,133.7808,133.8496,129752.0
2018-01-16 12:00:00,155.73,156.09,155.36,155.46,56390.0,133.8754,134.1849,133.5573,133.6433,56390.0
2018-01-16 12:30:00,155.46,155.96,155.36,155.47,101219.0,133.6433,134.0731,133.5573,133.6519,101219.0
2018-01-16 13:00:00,155.48,155.99,155.07,155.16,72397.0,133.6605,134.0989,133.308,133.3854,72397.0
2018-01-16 13:30:00,155.16,155.36,154.78,154.9,108499.0,133.3854,133.5573,133.0587,133.1619,108499.0
2018-01-16 14:00:00,154.9,154.99,153.82,153.84,101803.0,133.1619,133.2392,132.2334,132.2506,101803.0
2018-01-16 14:30:00,153.94,154.02,153.09,153.56,82119.0,132.3366,132.4054,131.6059,132.0099,82119.0
2018-01-16 15:00:00,153.56,153.8,153.12,153.67,139004.0,132.0099,132.2162,131.6317,132.1045,139004.0
2018-01-16 15:30:00,153.63,153.85,152.95,152.99,425741.0,132.0701,132.2592,131.4855,131.5199,425741.0
2018-01-17 09:30:00,152.77,153.39,151.78,152.2,223151.0,131.3308,131.8638,130.4797,130.8408,223151.0
2018-01-17 10:00:00,152.12,153.06,151.94,152.78,143337.0,130.772,131.5801,130.6173,131.3394,143337.0
2018-01-17 10:30:00,152.82,153.49,152.56,153.49,128906.0,131.3738,131.9497,131.1502,131.9497,128906.0
2018-01-17 11:00:00,153.48,154.11,153.36,153.78,104571.0,131.9411,132.4827,131.838,132.199,104571.0
2018-01-17 11:30:00,153.79,153.96,153.41,153.8,68385.0,132.2076,132.3538,131.881,132.2162,68385.0
2018-01-17 12:00:00,153.8,154.34,153.78,154.07,150027.0,132.2162,132.6804,132.199,132.4483,150027.0
2018-01-17 12:30:00,154.16,154.16,153.86,154.11,44986.0,132.5257,132.5257,132.2678,132.4827,44986.0
2018-01-17 13:00:00,154.11,154.24,153.72,153.73,97679.0,132.4827,132.5945,132.1475,132.1561,97679.0
2018-01-17 13:30:00,153.8,154.09,153.73,153.97,38517.0,132.2162,132.4655,132.1561,132.3624,38517.0
2018-01-17 14:00:00,153.99,154.31,153.79,153.83,50837.0,132.3796,132.6547,132.2076,132.242,50837.0
2018-01-17 14:30:00,153.85,154.2,153.8,153.91,73758.0,132.2592,132.5601,132.2162,132.3108,73758.0
2018-01-17 15:00:00,153.91,154.2,153.9,154.09,71334.0,132.3108,132.5601,132.3022,132.4655,71334.0
2018-01-17 15:30:00,154.09,154.13,153.84,154.01,265488.0,132.4655,132.4999,132.2506,132.3968,265488.0
2018-01-18 09:30:00,154.3,154.71,153.7,154.03,78847.0,132.6461,132.9985,132.1303,132.414,78847.0
2018-01-18 10:00:00,154.03,154.27,153.0,153.14,113046.0,132.414,132.6203,131.5285,131.6489,113046.0
2018-01-18 10:30:00,153.2,153.32,152.96,153.15,64113.0,131.7004,131.8036,131.4941,131.6574,64113.0
2018-01-18 11:00:00,153.16,153.63,153.1,153.25,66680.0,131.666,132.0701,131.6145,131.7434,66680.0
2018-01-18 11:30:00,153.27,153.6,153.0,153.52,110637.0,131.7606,132.0443,131.5285,131.9755,110637.0
2018-01-18 12:00:00,153.5,154.04,153.48,153.96,33443.0,131.9583,132.4225,131.9411,132.3538,33443.0
2018-01-18 12:30:00,153.95,153.98,153.53,153.61,117335.0,132.3452,132.371,131.9841,132.0529,117335.0
2018-01-18 13:00:00,153.64,154.1,153.54,153.96,35351.0,132.0787,132.4741,131.9927,132.3538,35351.0
2018-01-18 13:30:00,153.9,154.09,153.45,154.0,33719.0,132.3022,132.4655,131.9153,132.3882,33719.0
2018-01-18 14:00:00,153.97,154.24,153.86,154.01,64988.0,132.3624,132.5945,132.2678,132.3968,64988.0
2018-01-18 14:30:00,153.97,154.09,153.5,153.53,83083.0,132.3624,132.4655,131.9583,131.9841,83083.0
2018-01-18 15:00:00,153.56,153.72,153.11,153.16,155127.0,132.0099,132.1475,131.6231,131.666,155127.0
2018-01-18 15:30:00,153.15,153.44,152.9,153.41,249282.0,131.6574,131.9068,131.4425,131.881,249282.0
2018-01-19 09:30:00,153.66,153.85,152.58,153.02,350051.0,132.0959,132.2592,131.1674,131.5457,350051.0
2018-01-19 10:00:00,153.0,153.45,152.66,153.41,64209.0,131.5285,131.9153,131.2362,131.881,64209.0
2018-01-19 10:30:00,153.39,153.42,152.76,152.9,200098.0,131.8638,131.8896,131.3222,131.4425,200098.0
2018-01-19 11:00:00,152.96,153.36,152.58,153.17,165524.0,131.4941,131.838,131.1674,131.6746,165524.0
2018-01-19 11:30:00,153.14,153.26,152.03,152.25,173773.0,131.6489,131.752,130.6946,130.8838,173773.0
2018-01-19 12:00:00,152.29,152.7,151.88,152.54,217536.0,130.9181,131.2706,130.5657,131.1331,217536.0
2018-01-19 12:30:00,152.53,152.59,152.13,152.25,98813.0,131.1245,131.176,130.7806,130.8838,98813.0
2018-01-19 13:00:00,152.39,152.41,151.8,151.91,79221.0,131.0041,131.0213,130.4969,130.5915,79221.0
2018-01-19 13:30:00,152.0,152.02,151.65,151.75,84414.0,130.6688,130.686,130.368,130.4539,84414.0
2018-01-19 14:00:00,151.76,151.95,151.63,151.92,133855.0,130.4625,130.6259,130.3508,130.6001,133855.0
2018-01-19 14:30:00,151.89,152.16,151.62,151.62,160030.0,130.5743,130.8064,130.3422,130.3422,160030.0
2018-01-19 15:00:00,151.62,151.89,151.47,151.59,176025.0,130.3422,130.5743,130.2132,130.3164,176025.0
2018-01-19 15:30:00,151.59,151.74,151.34,151.4,516981.0,130.3164,130.4453,130.1015,130.153,516981.0
2018-01-22 09:30:00,151.44,152.01,150.25,150.45,96399.0,130.1874,130.6774,129.1644,129.3364,96399.0
2018-01-22 10:00:00,150.4,150.73,149.82,150.34,153248.0,129.2934,129.5771,128.7948,129.2418,153248.0
2018-01-22 10:30:00,150.31,150.52,150.07,150.26,142431.0,129.216,129.3965,129.0097,129.173,142431.0
2018-01-22 11:00:00,150.23,150.45,150.01,150.05,113097.0,129.1472,129.3364,128.9581,128.9925,113097.0
2018-01-22 11:30:00,150.08,151.07,150.01,150.96,129016.0,129.0183,129.8693,128.9581,129.7748,129016.0
2018-01-22 12:00:00,150.99,151.13,150.83,151.0,117465.0,129.8006,129.9209,129.663,129.8092,117465.0
2018-01-22 12:30:00,150.99,151.32,150.85,150.89,89848.0,129.8006,130.0843,129.6802,129.7146,89848.0
2018-01-22 13:00:00,150.9,151.18,150.9,150.94,61911.0,129.7232,129.9639,129.7232,129.7576,61911.0
2018-01-22 13:30:00,150.94,151.41,150.87,150.94,86436.0,129.7576,130.1616,129.6974,129.7576,86436.0
2018-01-22 14:00:00,150.94,151.1,150.63,150.76,104954.0,129.7576,129.8951,129.4911,129.6029,104954.0
2018-01-22 14:30:00,150.75,150.79,150.59,150.72,114391.0,129.5943,129.6286,129.4567,129.5685,114391.0
2018-01-22 15:00:00,150.71,150.88,150.62,150.81,151877.0,129.5599,129.706,129.4825,129.6458,151877.0
2018-01-22 15:30:00,150.82,151.53,150.81,151.49,340259.0,129.6544,130.2648,129.6458,130.2304,340259.0
2018-01-23 09:30:00,151.13,151.67,149.04,149.31,119245.0,129.9209,130.3851,128.1242,128.3563,119245.0
2018-01-23 10:00:00,149.25,150.05,149.16,149.99,155631.0,128.3048,128.9925,128.2274,128.9409,155631.0
2018-01-23 10:30:00,149.99,150.34,149.95,150.3,112902.0,128.9409,129.2418,128.9065,129.2074,112902.0
2018-01-23 11:00:00,150.33,151.05,150.32,150.64,97389.0,129.2332,129.8522,129.2246,129.4997,97389.0
2018-01-23 11:30:00,150.66,150.88,150.37,150.65,87397.0,129.5169,129.706,129.2676,129.5083,87397.0
2018-01-23 12:00:00,150.63,150.84,150.56,150.68,79260.0,129.4911,129.6716,129.4309,129.5341,79260.0
2018-01-23 12:30:00,150.72,150.9,150.66,150.89,58701.0,129.5685,129.7232,129.5169,129.7146,58701.0
2018-01-23 13:00:00,150.89,151.01,150.82,150.86,66445.0,129.7146,129.8178,129.6544,129.6888,66445.0
2018-01-23 13:30:00,150.86,151.16,150.72,151.03,72071.0,129.6888,129.9467,129.5685,129.835,72071.0
2018-01-23 14:00:00,150.98,151.0,150.73,150.73,5601.0,129.792,129.8092,129.5771,129.5771,5601.0
2018-01-23 14:30:00,150.73,150.73,150.73,150.73,0.0,129.5771,129.5771,129.5771,129.5771,0.0
2018-01-23 15:00:00,150.65,152.27,150.61,151.59,421927.0,129.5083,130.9009,129.4739,130.3164,421927.0
2018-01-23 15:30:00,151.59,151.95,151.28,151.65,444183.0,130.3164,130.6259,130.0499,130.368,444183.0
2018-01-24 09:30:00,150.75,152.0,149.86,150.34,255742.0,129.5943,130.6688,128.8292,129.2418,255742.0
2018-01-24 10:00:00,150.34,150.91,148.38,149.43,232877.0,129.2418,129.7318,127.5569,128.4595,232877.0
2018-01-24 10:30:00,149.31,150.58,149.3,149.76,192897.0,128.3563,129.4481,128.3477,128.7432,192897.0
2018-01-24 11:00:00,149.76,150.35,149.21,149.5,152132.0,128.7432,129.2504,128.2704,128.5197,152132.0
2018-01-24 11:30:00,149.42,149.56,148.61,149.06,132840.0,128.4509,128.5713,127.7546,128.1414,132840.0
2018-01-24 12:00:00,149.03,149.18,147.54,147.72,179486.0,128.1156,128.2446,126.8347,126.9895,179486.0
2018-01-24 12:30:00,147.75,148.44,147.17,147.78,124404.0,127.0153,127.6084,126.5167,127.0411,124404.0
2018-01-24 13:00:00,147.75,147.86,147.29,147.86,104527.0,127.0153,127.1098,126.6198,127.1098,104527.0
2018-01-24 13:30:00,147.86,150.5,147.38,149.7,268782.0,127.1098,129.3793,126.6972,128.6916,268782.0
2018-01-24 14:00:00,149.56,150.14,149.32,150.08,113347.0,128.5713,129.0699,128.3649,129.0183,113347.0
2018-01-24 14:30:00,150.1,150.1,149.37,149.74,120480.0,129.0355,129.0355,128.4079,128.726,120480.0
2018-01-24 15:00:00,149.74,150.4,149.42,150.37,174272.0,128.726,129.2934,128.4509,129.2676,174272.0
2018-01-24 15:30:00,150.39,150.49,149.66,149.94,327958.0,129.2848,129.3707,128.6572,128.8979,327958.0
2018-01-25 09:30:00,149.7,151.35,148.51,149.54,213602.0,128.6916,130.1101,127.6686,128.5541,213602.0
2018-01-25 10:00:00,149.52,149.57,148.94,149.27,89964.0,128.5369,128.5799,128.0383,128.322,89964.0
2018-01-25 10:30:00,149.33,149.45,147.81,147.91,90766.0,128.3735,128.4767,127.0668,127.1528,90766.0
2018-01-25 11:00:00,147.96,148.63,147.86,148.22,99832.0,127.1958,127.7718,127.1098,127.4193,99832.0
2018-01-25 11:30:00,148.25,149.18,148.24,148.99,80923.0,127.4451,128.2446,127.4365,128.0812,80923.0
2018-01-25 12:00:00,148.99,149.36,148.99,149.03,50366.0,128.0812,128.3993,128.0812,128.1156,50366.0
2018-01-25 12:30:00,149.02,149.06,148.66,148.69,61048.0,128.107,128.1414,127.7976,127.8234,61048.0
2018-01-25 13:00:00,148.68,148.76,148.46,148.6,40673.0,127.8148,127.8835,127.6256,127.746,40673.0
2018-01-25 13:30:00,148.56,148.57,148.18,148.55,57325.0,127.7116,127.7202,127.3849,127.703,57325.0
2018-01-25 14:00:00,148.57,148.79,148.07,148.21,68520.0,127.7202,127.9093,127.2904,127.4107,68520.0
2018-01-25 14:30:00,148.18,148.39,147.98,148.04,68371.0,127.3849,127.5655,127.213,127.2646,68371.0
2018-01-25 15:00:00,148.06,148.72,147.96,148.58,73453.0,127.2818,127.8491,127.1958,127.7288,73453.0
2018-01-25 15:30:00,148.54,148.64,148.13,148.23,239202.0,127.6944,127.7804,127.3419,127.4279,239202.0
2018-01-26 09:30:00,148.79,149.5,148.43,149.12,86167.0,127.9093,128.5197,127.5998,128.193,86167.0
2018-01-26 10:00:00,149.26,149.6,148.95,149.11,57333.0,128.3134,128.6056,128.0469,128.1844,57333.0
2018-01-26 10:30:00,149.19,149.64,149.02,149.49,107448.0,128.2532,128.64,128.107,128.5111,107448.0
2018-01-26 11:00:00,149.47,149.53,149.01,149.23,107894.0,128.4939,128.5455,128.0984,128.2876,107894.0
2018-01-26 11:30:00,149.25,149.85,149.25,149.44,86487.0,128.3048,128.8206,128.3048,128.4681,86487.0
2018-01-26 12:00:00,149.44,149.84,149.3,149.7,85942.0,128.4681,128.812,128.3477,128.6916,85942.0
2018-01-26 12:30:00,149.68,149.76,149.25,149.75,80905.0,128.6744,128.7432,128.3048,128.7346,80905.0
2018-01-26 13:00:00,149.81,150.24,149.72,150.18,82921.0,128.7862,129.1558,128.7088,129.1042,82921.0
2018-01-26 13:30:00,150.18,150.89,150.06,150.89,91781.0,129.1042,129.7146,129.0011,129.7146,91781.0
2018-01-26 14:00:00,150.91,150.97,150.21,150.52,109408.0,129.7318,129.7834,129.13,129.3965,109408.0
2018-01-26 14:30:00,150.53,150.61,150.15,150.15,102959.0,129.4051,129.4739,129.0785,129.0785,102959.0
2018-01-26 15:00:00,150.18,151.12,150.18,151.1,130614.0,129.1042,129.9123,129.1042,129.8951,130614.0
2018-01-26 15:30:00,151.07,151.37,150.72,150.97,258317.0,129.8693,130.1272,129.5685,129.7834,258317.0
2018-01-29 09:30:00,150.97,152.4,150.94,151.89,81113.0,129.7834,131.0127,129.7576,130.5743,81113.0
2018-01-29 10:00:00,151.85,152.19,151.43,151.99,85149.0,130.5399,130.8322,130.1788,130.6602,85149.0
2018-01-29 10:30:00,151.97,152.22,151.4,151.98,77908.0,130.643,130.858,130.153,130.6516,77908.0
2018-01-29 11:00:00,152.03,152.06,150.66,151.04,78314.0,130.6946,130.7204,129.5169,129.8436,78314.0
2018-01-29 11:30:00,151.06,151.52,150.8,151.39,60847.0,129.8608,130.2562,129.6372,130.1444,60847.0
2018-01-29 12:00:00,151.37,151.57,150.9,151.43,65326.0,130.1272,130.2992,129.7232,130.1788,65326.0
2018-01-29 12:30:00,151.46,152.05,151.31,151.95,50515.0,130.2046,130.7118,130.0757,130.6259,50515.0
2018-01-29 13:00:00,151.95,152.04,151.64,151.97,39735.0,130.6259,130.7032,130.3594,130.643,39735.0
2018-01-29 13:30:00,151.94,152.03,151.71,151.82,85670.0,130.6173,130.6946,130.4195,130.5141,85670.0
2018-01-29 14:00:00,151.78,152.03,151.53,151.96,90382.0,130.4797,130.6946,130.2648,130.6344,90382.0
2018-01-29 14:30:00,151.97,151.98,151.56,151.92,90487.0,130.643,130.6516,130.2906,130.6001,90487.0
2018-01-29 15:00:00,151.92,152.15,151.68,151.73,122405.0,130.6001,130.7978,130.3937,130.4367,122405.0
2018-01-29 15:30:00,151.71,151.89,151.32,151.4,239542.0,130.4195,130.5743,130.0843,130.153,239542.0
2018-01-30 09:30:00,150.67,151.38,149.72,149.75,100120.0,129.5255,130.1358,128.7088,128.7346,100120.0
2018-01-30 10:00:00,149.71,150.62,149.7,150.62,113623.0,128.7002,129.4825,128.6916,129.4825,113623.0
2018-01-30 10:30:00,150.7,151.3,150.31,151.22,74097.0,129.5513,130.0671,129.216,129.9983,74097.0
2018-01-30 11:00:00,151.21,151.41,150.17,150.17,69926.0,129.9897,130.1616,129.0957,129.0957,69926.0
2018-01-30 11:30:00,150.18,150.72,150.03,150.31,70183.0,129.1042,129.5685,128.9753,129.216,70183.0
2018-01-30 12:00:00,150.32,150.46,150.0,150.13,83765.0,129.2246,129.345,128.9495,129.0613,83765.0
2018-01-30 12:30:00,150.14,150.33,149.87,150.03,91036.0,129.0699,129.2332,128.8378,128.9753,91036.0
2018-01-30 13:00:00,149.99,150.19,149.92,149.99,58921.0,128.9409,129.1128,128.8807,128.9409,58921.0
2018-01-30 13:30:00,150.01,150.62,149.95,150.56,45628.0,128.9581,129.4825,128.9065,129.4309,45628.0
2018-01-30 14:00:00,150.55,150.59,150.09,150.18,69812.0,129.4223,129.4567,129.0269,129.1042,69812.0
2018-01-30 14:30:00,150.23,150.29,150.0,150.22,66498.0,129.1472,129.1988,128.9495,129.1386,66498.0
2018-01-30 15:00:00,150.19,150.6,150.06,150.58,60952.0,129.1128,129.4653,129.0011,129.4481,60952.0
2018-01-30 15:30:00,150.57,150.6,150.04,150.07,224782.0,129.4395,129.4653,128.9839,129.0097,224782.0
2018-01-31 09:30:00,150.27,151.52,150.17,151.12,98402.0,129.1816,130.2562,129.0957,129.9123,98402.0
2018-01-31 10:00:00,151.02,151.02,149.74,150.91,105098.0,129.8264,129.8264,128.726,129.7318,105098.0
2018-01-31 10:30:00,150.91,151.2,150.7,150.89,78685.0,129.7318,129.9811,129.5513,129.7146,78685.0
2018-01-31 11:00:00,151.0,151.28,150.76,151.09,45682.0,129.8092,130.0499,129.6029,129.8865,45682.0
2018-01-31 11:30:00,151.15,151.67,151.1,151.16,65175.0,129.9381,130.3851,129.8951,129.9467,65175.0
2018-01-31 12:00:00,151.12,151.3,150.71,150.97,41531.0,129.9123,130.0671,129.5599,129.7834,41531.0
2018-01-31 12:30:00,150.97,151.35,150.72,150.97,53518.0,129.7834,130.1101,129.5685,129.7834,53518.0
2018-01-31 13:00:00,151.02,151.41,150.9,151.19,53208.0,129.8264,130.1616,129.7232,129.9725,53208.0
2018-01-31 13:30:00,151.17,151.34,150.95,150.96,46616.0,129.9553,130.1015,129.7662,129.7748,46616.0
2018-01-31 14:00:00,151.06,151.46,150.39,150.54,76746.0,129.8608,130.2046,129.2848,129.4137,76746.0
2018-01-31 14:30:00,150.53,150.74,150.13,150.36,90517.0,129.4051,129.5857,129.0613,129.259,90517.0
2018-01-31 15:00:00,150.36,150.53,150.09,150.47,86556.0,129.259,129.4051,129.0269,129.3536,86556.0
2018-01-31 15:30:00,150.45,151.41,150.44,150.91,276499.0,129.3364,130.1616,129.3278,129.7318,276499.0
2018-02-01 09:30:00,149.28,149.67,148.76,149.33,130325.0,128.9529,129.2898,128.5037,128.9961,130325.0
2018-02-01 10:00:00,149.26,149.44,148.4,148.64,116779.0,128.9356,129.0911,128.1927,128.4,116779.0
2018-02-01 10:30:00,148.48,148.85,148.41,148.75,84171.0,128.2618,128.5814,128.2014,128.4951,84171.0
2018-02-01 11:00:00,148.8,149.13,148.58,149.01,73670.0,128.5382,128.8233,128.3482,128.7197,73670.0
2018-02-01 11:30:00,149.04,149.95,149.04,149.89,60746.0,128.7456,129.5317,128.7456,129.4798,60746.0
2018-02-01 12:00:00,149.88,149.88,149.44,149.64,37727.0,129.4712,129.4712,129.0911,129.2639,37727.0
2018-02-01 12:30:00,149.68,149.79,149.35,149.79,43539.0,129.2984,129.3934,129.0134,129.3934,43539.0
2018-02-01 13:00:00,149.77,150.35,149.76,149.97,68859.0,129.3762,129.8772,129.3675,129.5489,68859.0
2018-02-01 13:30:00,150.0,150.0,149.12,149.33,30319.0,129.5748,129.5748,128.8147,128.9961,30319.0
2018-02-01 14:00:00,149.3,149.38,148.66,149.01,57593.0,128.9702,129.0393,128.4173,128.7197,57593.0
2018-02-01 14:30:00,149.02,149.04,148.64,148.7,99220.0,128.7283,128.7456,128.4,128.4519,99220.0
2018-02-01 15:00:00,148.74,148.89,148.13,148.13,84137.0,128.4864,128.616,127.9595,127.9595,84137.0
2018-02-01 15:30:00,148.17,148.53,147.9,148.47,223579.0,127.994,128.305,127.7608,128.2532,223579.0
2018-02-02 09:30:00,147.15,147.85,144.99,145.9,237665.0,127.1129,127.7176,125.247,126.0331,237665.0
2018-02-02 10:00:00,145.92,146.83,145.16,146.79,109932.0,126.0504,126.8365,125.3939,126.8019,109932.0
2018-02-02 10:30:00,146.74,147.15,146.51,147.09,69683.0,126.7588,127.1129,126.5601,127.0611,69683.0
2018-02-02 11:00:00,146.94,147.5,146.49,146.54,69596.0,126.9315,127.4153,126.5428,126.586,69596.0
2018-02-02 11:30:00,146.63,146.79,145.68,145.68,71264.0,126.6637,126.8019,125.8431,125.8431,71264.0
2018-02-02 12:00:00,145.69,146.27,145.65,146.14,55536.0,125.8517,126.3528,125.8172,126.2405,55536.0
2018-02-02 12:30:00,146.11,146.17,145.74,145.78,57689.0,126.2145,126.2664,125.8949,125.9295,57689.0
2018-02-02 13:00:00,145.8,145.96,145.38,145.8,67533.0,125.9467,126.085,125.5839,125.9467,67533.0
2018-02-02 13:30:00,145.82,146.06,145.43,145.52,42719.0,125.964,126.1713,125.6271,125.7049,42719.0
2018-02-02 14:00:00,145.43,145.6,144.61,144.66,76394.0,125.6271,125.774,124.9188,124.962,76394.0
2018-02-02 14:30:00,144.65,145.17,144.62,145.05,71628.0,124.9533,125.4025,124.9274,125.2989,71628.0
2018-02-02 15:00:00,145.01,145.76,144.63,145.57,95338.0,125.2643,125.9122,124.9361,125.7481,95338.0
2018-02-02 15:30:00,145.55,145.86,144.98,144.99,225996.0,125.7308,125.9986,125.2384,125.247,225996.0
2018-02-05 09:30:00,144.74,145.96,144.49,145.27,138792.0,125.0311,126.085,124.8151,125.4889,138792.0
2018-02-05 10:00:00,145.34,146.62,145.11,146.5,68337.0,125.5494,126.6551,125.3507,126.5514,68337.0
2018-02-05 10:30:00,146.5,146.73,145.7,145.92,77646.0,126.5514,126.7501,125.8604,126.0504,77646.0
2018-02-05 11:00:00,146.02,146.03,145.24,145.53,39122.0,126.1368,126.1454,125.463,125.7135,39122.0
2018-02-05 11:30:00,145.49,145.56,145.03,145.56,83213.0,125.679,125.7394,125.2816,125.7394,83213.0
2018-02-05 12:00:00,145.53,145.61,144.16,144.34,57893.0,125.7135,125.7826,124.5301,124.6856,57893.0
2018-02-05 12:30:00,144.4,144.7,144.16,144.24,27426.0,124.7374,124.9965,124.5301,124.5992,27426.0
2018-02-05 13:00:00,144.2,144.2,143.22,143.45,56708.0,124.5646,124.5646,123.7181,123.9167,56708.0
2018-02-05 13:30:00,143.4,143.92,143.02,143.63,127055.0,123.8736,124.3227,123.5453,124.0722,127055.0
2018-02-05 14:00:00,143.68,143.74,142.42,142.54,105655.0,124.1154,124.1673,123.027,123.1307,105655.0
2018-02-05 14:30:00,142.46,142.48,141.0,141.05,117643.0,123.0615,123.0788,121.8004,121.8435,117643.0
2018-02-05 15:00:00,141.04,141.92,138.49,141.75,263884.0,121.8349,122.5951,119.6321,122.4482,263884.0
2018-02-05 15:30:00,141.84,141.87,138.18,138.59,553604.0,122.526,122.5519,119.3643,119.7185,553604.0
2018-02-06 09:30:00,136.99,141.38,134.55,140.24,271650.0,118.3364,122.1286,116.2286,121.1438,271650.0
2018-02-06 10:00:00,140.11,141.16,138.23,138.55,176199.0,121.0315,121.9386,119.4075,119.684,176199.0
2018-02-06 10:30:00,138.66,140.01,138.34,139.24,181168.0,119.779,120.9452,119.5026,120.28,181168.0
2018-02-06 11:00:00,139.28,139.89,138.63,138.73,91158.0,120.3146,120.8415,119.7531,119.8395,91158.0
2018-02-06 11:30:00,138.86,139.68,138.04,138.88,56638.0,119.9518,120.6601,119.2434,119.969,56638.0
2018-02-06 12:00:00,138.9,140.53,138.89,140.42,59669.0,119.9863,121.3944,119.9777,121.2993,59669.0
2018-02-06 12:30:00,140.42,140.82,139.49,140.08,75232.0,121.2993,121.6449,120.496,121.0056,75232.0
2018-02-06 13:00:00,139.96,140.14,139.31,139.86,67546.0,120.902,121.0575,120.3405,120.8156,67546.0
2018-02-06 13:30:00,139.81,139.96,138.81,138.81,85381.0,120.7724,120.902,119.9086,119.9086,85381.0
2018-02-06 14:00:00,138.85,139.55,138.53,139.06,92190.0,119.9431,120.5478,119.6667,120.1245,92190.0
2018-02-06 14:30:00,139.05,141.89,138.9,141.74,145454.0,120.1159,122.5692,119.9863,122.4396,145454.0
2018-02-06 15:00:00,141.85,143.45,141.74,142.6,172723.0,122.5346,123.9167,122.4396,123.1825,172723.0
2018-02-06 15:30:00,142.6,143.36,141.93,143.02,354053.0,123.1825,123.839,122.6037,123.5453,354053.0
2018-02-07 09:30:00,142.09,143.58,141.37,143.13,68979.0,122.7419,124.029,122.12,123.6403,68979.0
2018-02-07 10:00:00,143.13,144.08,142.57,143.46,168044.0,123.6403,124.461,123.1566,123.9254,168044.0
2018-02-07 10:30:00,143.53,143.91,142.9,143.86,42609.0,123.9859,124.3141,123.4416,124.2709,42609.0
2018-02-07 11:00:00,143.95,144.45,143.75,143.92,44434.0,124.3487,124.7806,124.1759,124.3227,44434.0
2018-02-07 11:30:00,143.83,143.97,143.42,143.73,49707.0,124.245,124.3659,123.8908,124.1586,49707.0
2018-02-07 12:00:00,143.79,144.31,143.57,144.18,41673.0,124.2104,124.6596,124.0204,124.5473,41673.0
2018-02-07 12:30:00,144.25,144.3,143.36,143.5,39647.0,124.6078,124.651,123.839,123.9599,39647.0
2018-02-07 13:00:00,143.57,143.76,142.55,143.12,37298.0,124.0204,124.1845,123.1393,123.6317,37298.0
2018-02-07 13:30:00,143.01,143.89,142.85,143.43,56378.0,123.5367,124.2968,123.3984,123.8995,56378.0
2018-02-07 14:00:00,143.37,143.62,142.54,143.62,58029.0,123.8476,124.0636,123.1307,124.0636,58029.0
2018-02-07 14:30:00,143.59,143.63,142.34,143.23,77427.0,124.0377,124.0722,122.9579,123.7267,77427.0
2018-02-07 15:00:00,143.23,143.99,143.09,143.77,76970.0,123.7267,124.3832,123.6058,124.1932,76970.0
2018-02-07 15:30:00,143.78,144.11,142.68,142.71,281701.0,124.2018,124.4869,123.2516,123.2775,281701.0
2018-02-08 09:30:00,142.62,143.27,141.42,142.81,107984.0,123.1998,123.7613,122.1632,123.3639,107984.0
2018-02-08 10:00:00,142.72,142.77,140.65,140.81,155764.0,123.2861,123.3293,121.498,121.6362,155764.0
2018-02-08 10:30:00,140.8,141.06,139.26,139.53,156590.0,121.6276,121.8522,120.2973,120.5305,156590.0
2018-02-08 11:00:00,139.56,140.31,139.11,139.66,92375.0,120.5564,121.2043,120.1677,120.6428,92375.0
2018-02-08 11:30:00,139.63,140.67,139.41,140.23,83724.0,120.6169,121.5153,120.4269,121.1352,83724.0
2018-02-08 12:00:00,140.23,140.41,139.04,139.23,99405.0,121.1352,121.2907,120.1072,120.2714,99405.0
2018-02-08 12:30:00,139.15,139.28,137.55,138.27,152314.0,120.2023,120.3146,118.8201,119.4421,152314.0
2018-02-08 13:00:00,138.21,139.36,137.9,138.78,92327.0,119.3903,120.3837,119.1225,119.8826,92327.0
2018-02-08 13:30:00,138.77,140.06,138.65,139.88,66488.0,119.874,120.9884,119.7703,120.8329,66488.0
2018-02-08 14:00:00,139.83,140.63,139.53,140.08,108061.0,120.7897,121.4807,120.5305,121.0056,108061.0
2018-02-08 14:30:00,140.03,140.09,138.95,139.51,93175.0,120.9624,121.0143,120.0295,120.5132,93175.0
2018-02-08 15:00:00,139.54,139.83,138.67,139.29,84997.0,120.5392,120.7897,119.7876,120.3232,84997.0
2018-02-08 15:30:00,139.23,139.35,136.87,136.93,350458.0,120.2714,120.375,118.2327,118.2846,350458.0
2018-02-09 09:30:00,138.06,138.21,136.53,137.2,70800.0,119.2607,119.3903,117.939,118.5178,70800.0
2018-02-09 10:00:00,137.35,137.5,136.22,136.22,57863.0,118.6474,118.7769,117.6712,117.6712,57863.0
2018-02-09 10:30:00,136.19,136.45,133.76,134.09,287948.0,117.6453,117.8699,115.5462,115.8313,287948.0
2018-02-09 11:00:00,134.14,135.06,133.46,133.74,148131.0,115.8745,116.6692,115.2871,115.5289,148131.0
2018-02-09 11:30:00,133.89,134.42,132.53,132.74,111099.0,115.6585,116.1163,114.4837,114.6651,111099.0
2018-02-09 12:00:00,132.66,133.5,132.06,132.5,95253.0,114.596,115.3216,114.0777,114.4578,95253.0
2018-02-09 12:30:00,132.33,133.6,131.84,133.45,94102.0,114.3109,115.408,113.8877,115.2784,94102.0
2018-02-09 13:00:00,133.45,133.72,132.33,132.62,122453.0,115.2784,115.5117,114.3109,114.5614,122453.0
2018-02-09 13:30:00,132.56,134.59,131.81,133.92,110728.0,114.5096,116.2632,113.8617,115.6844,110728.0
2018-02-09 14:00:00,134.05,137.11,134.04,135.55,127293.0,115.7967,118.44,115.7881,117.0925,127293.0
2018-02-09 14:30:00,135.65,137.03,135.34,136.24,113914.0,117.1789,118.3709,116.9111,117.6885,113914.0
2018-02-09 15:00:00,136.2,137.33,134.97,137.02,111507.0,117.654,118.6301,116.5914,118.3623,111507.0
2018-02-09 15:30:00,137.02,139.49,136.69,138.22,352008.0,118.3623,120.496,118.0772,119.3989,352008.0
2018-02-12 09:30:00,139.25,140.79,138.48,138.5,144926.0,120.2886,121.6189,119.6235,119.6408,144926.0
2018-02-12 10:00:00,138.5,139.28,137.8,138.1,77604.0,119.6408,120.3146,119.0361,119.2952,77604.0
2018-02-12 10:30:00,138.12,138.58,137.47,138.58,57440.0,119.3125,119.7099,118.751,119.7099,57440.0
2018-02-12 11:00:00,138.54,139.21,137.77,139.11,87551.0,119.6753,120.2541,119.0102,120.1677,87551.0
2018-02-12 11:30:00,139.18,139.47,138.95,139.47,77488.0,120.2282,120.4787,120.0295,120.4787,77488.0
2018-02-12 12:00:00,139.53,139.99,139.31,139.81,75654.0,120.5305,120.9279,120.3405,120.7724,75654.0
2018-02-12 12:30:00,139.73,140.11,139.44,139.84,37475.0,120.7033,121.0315,120.4528,120.7983,37475.0
2018-02-12 13:00:00,139.85,140.23,139.65,139.88,60239.0,120.8069,121.1352,120.6342,120.8329,60239.0
2018-02-12 13:30:00,139.85,140.93,139.55,140.7,63114.0,120.8069,121.7399,120.5478,121.5412,63114.0
2018-02-12 14:00:00,140.69,140.76,139.26,139.92,111576.0,121.5326,121.593,120.2973,120.8674,111576.0
2018-02-12 14:30:00,139.91,140.31,139.47,140.02,106405.0,120.8588,121.2043,120.4787,120.9538,106405.0
2018-02-12 15:00:00,140.01,140.85,139.92,140.43,141609.0,120.9452,121.6708,120.8674,121.308,141609.0
2018-02-12 15:30:00,140.45,140.62,139.14,139.9,267352.0,121.3252,121.4721,120.1936,120.8501,267352.0
2018-02-13 09:30:00,138.95,139.8,137.36,138.31,154040.0,120.0295,120.7638,118.656,119.4766,154040.0
2018-02-13 10:00:00,138.2,139.02,137.62,138.97,100956.0,119.3816,120.09,118.8806,120.0468,100956.0
2018-02-13 10:30:00,138.91,139.48,138.27,139.3,73631.0,119.9949,120.4873,119.4421,120.3318,73631.0
2018-02-13 11:00:00,139.28,139.65,138.59,139.46,131714.0,120.3146,120.6342,119.7185,120.4701,131714.0
2018-02-13 11:30:00,139.54,139.76,139.18,139.53,48399.0,120.5392,120.7292,120.2282,120.5305,48399.0
2018-02-13 12:00:00,139.52,140.0,139.39,139.55,28894.0,120.5219,120.9365,120.4096,120.5478,28894.0
2018-02-13 12:30:00,139.54,139.58,139.02,139.44,43181.0,120.5392,120.5737,120.09,120.4528,43181.0
2018-02-13 13:00:00,139.47,140.52,139.47,140.17,52203.0,120.4787,121.3857,120.4787,121.0834,52203.0
2018-02-13 13:30:00,140.13,140.84,140.04,140.34,37375.0,121.0488,121.6621,120.9711,121.2302,37375.0
2018-02-13 14:00:00,140.3,140.95,140.26,140.4,28793.0,121.1957,121.7572,121.1611,121.2821,28793.0
2018-02-13 14:30:00,140.36,140.46,140.0,140.46,43499.0,121.2475,121.3339,120.9365,121.3339,43499.0
2018-02-13 15:00:00,140.4,140.4,139.86,140.19,64330.0,121.2821,121.2821,120.8156,121.1007,64330.0
2018-02-13 15:30:00,140.17,140.65,139.99,140.3,263615.0,121.0834,121.498,120.9279,121.1957,263615.0
2018-02-14 09:30:00,139.63,142.1,138.0,141.66,168138.0,120.6169,122.7506,119.2089,122.3705,168138.0
2018-02-14 10:00:00,141.56,141.87,140.51,141.44,134124.0,122.2841,122.5519,121.3771,122.1804,134124.0
2018-02-14 10:30:00,141.46,142.38,141.28,141.5,87056.0,122.1977,122.9924,122.0422,122.2323,87056.0
2018-02-14 11:00:00,141.47,141.65,140.79,141.33,58157.0,122.2064,122.3618,121.6189,122.0854,58157.0
2018-02-14 11:30:00,141.38,141.87,140.74,140.82,65475.0,122.1286,122.5519,121.5758,121.6449,65475.0
2018-02-14 12:00:00,140.82,141.71,140.82,141.5,39000.0,121.6449,122.4137,121.6449,122.2323,39000.0
2018-02-14 12:30:00,141.44,141.54,141.03,141.36,44010.0,122.1804,122.2668,121.8263,122.1113,44010.0
2018-02-14 13:00:00,141.38,142.34,141.38,141.89,33961.0,122.1286,122.9579,122.1286,122.5692,33961.0
2018-02-14 13:30:00,141.93,142.41,141.84,142.23,48279.0,122.6037,123.0184,122.526,122.8629,48279.0
2018-02-14 14:00:00,142.16,142.44,141.52,141.68,94909.0,122.8024,123.0443,122.2495,122.3878,94909.0
2018-02-14 14:30:00,141.64,142.09,141.61,141.91,192605.0,122.3532,122.7419,122.3273,122.5864,192605.0
2018-02-14 15:00:00,141.91,142.18,141.65,141.74,120809.0,122.5864,122.8197,122.3618,122.4396,120809.0
2018-02-14 15:30:00,141.72,142.35,141.58,142.25,218019.0,122.4223,122.9665,122.3014,122.8801,218019.0
2018-02-15 09:30:00,143.01,143.26,142.07,142.3,154200.0,123.5367,123.7526,122.7247,122.9233,154200.0
2018-02-15 10:00:00,142.26,142.74,141.84,142.2,103945.0,122.8888,123.3034,122.526,122.837,103945.0
2018-02-15 10:30:00,142.23,142.39,140.44,140.45,106285.0,122.8629,123.0011,121.3166,121.3252,106285.0
2018-02-15 11:00:00,140.45,141.75,140.43,141.75,85053.0,121.3252,122.4482,121.308,122.4482,85053.0
2018-02-15 11:30:00,141.75,141.75,141.02,141.51,60213.0,122.4482,122.4482,121.8176,122.2409,60213.0
2018-02-15 12:00:00,141.6,142.05,141.42,141.85,38118.0,122.3187,122.7074,122.1632,122.5346,38118.0
2018-02-15 12:30:00,141.92,142.11,141.43,141.57,34751.0,122.5951,122.7592,122.1718,122.2927,34751.0
2018-02-15 13:00:00,141.72,142.12,141.48,141.54,25925.0,122.4223,122.7678,122.215,122.2668,25925.0
2018-02-15 13:30:00,141.54,141.69,141.23,141.67,53719.0,122.2668,122.3964,121.999,122.3791,53719.0
2018-02-15 14:00:00,141.69,142.25,141.54,142.24,32477.0,122.3964,122.8801,122.2668,122.8715,32477.0
2018-02-15 14:30:00,142.25,142.38,141.71,141.84,47077.0,122.8801,122.9924,122.4137,122.526,47077.0
2018-02-15 15:00:00,141.8,142.43,141.8,142.13,69853.0,122.4914,123.0356,122.4914,122.7765,69853.0
2018-02-15 15:30:00,142.16,142.42,141.57,142.42,191118.0,122.8024,123.027,122.2927,123.027,191118.0
2018-02-16 09:30:00,142.0,143.42,141.76,142.61,116388.0,122.6642,123.8908,122.4569,123.1911,116388.0
2018-02-16 10:00:00,142.47,143.26,142.36,142.95,84808.0,123.0702,123.7526,122.9752,123.4848,84808.0
2018-02-16 10:30:00,143.0,143.35,142.74,143.09,65979.0,123.528,123.8304,123.3034,123.6058,65979.0
2018-02-16 11:00:00,143.18,143.86,142.97,143.44,32332.0,123.6835,124.2709,123.5021,123.9081,32332.0
2018-02-16 11:30:00,143.49,143.62,143.06,143.49,43284.0,123.9513,124.0636,123.5798,123.9513,43284.0
2018-02-16 12:00:00,143.37,143.75,143.07,143.11,36387.0,123.8476,124.1759,123.5885,123.623,36387.0
2018-02-16 12:30:00,143.13,144.07,142.96,143.25,43007.0,123.6403,124.4523,123.4935,123.744,43007.0
2018-02-16 13:00:00,143.3,143.45,142.58,142.78,40193.0,123.7872,123.9167,123.1652,123.338,40193.0
2018-02-16 13:30:00,142.72,143.29,142.5,143.16,120278.0,123.2861,123.7785,123.0961,123.6662,120278.0
2018-02-16 14:00:00,143.19,143.34,142.05,142.44,70449.0,123.6921,123.8217,122.7074,123.0443,70449.0
2018-02-16 14:30:00,142.33,143.07,142.26,143.02,38107.0,122.9493,123.5885,122.8888,123.5453,38107.0
2018-02-16 15:00:00,143.1,143.52,142.62,142.93,45524.0,123.6144,123.9772,123.1998,123.4676,45524.0
2018-02-16 15:30:00,142.85,143.0,142.3,142.65,193323.0,123.3984,123.528,122.9233,123.2257,193323.0
2018-02-20 09:30:00,141.71,141.98,139.75,140.23,199193.0,122.4137,122.6469,120.7206,121.1352,199193.0
2018-02-20 10:00:00,140.14,140.48,139.5,139.5,113821.0,121.0575,121.3512,120.5046,120.5046,113821.0
2018-02-20 10:30:00,139.56,139.89,139.07,139.82,158368.0,120.5564,120.8415,120.1332,120.781,158368.0
2018-02-20 11:00:00,139.82,140.78,139.71,140.78,96031.0,120.781,121.6103,120.686,121.6103,96031.0
2018-02-20 11:30:00,140.77,141.05,140.41,140.87,39998.0,121.6017,121.8435,121.2907,121.6881,39998.0
2018-02-20 12:00:00,140.94,140.98,140.1,140.14,76458.0,121.7485,121.7831,121.0229,121.0575,76458.0
2018-02-20 12:30:00,140.15,140.88,140.11,140.82,57638.0,121.0661,121.6967,121.0315,121.6449,57638.0
2018-02-20 13:00:00,140.76,140.78,140.17,140.29,41876.0,121.593,121.6103,121.0834,121.187,41876.0
2018-02-20 13:30:00,140.29,140.45,140.04,140.26,79515.0,121.187,121.3252,120.9711,121.1611,79515.0
2018-02-20 14:00:00,140.32,140.35,139.83,140.03,120008.0,121.2129,121.2389,120.7897,120.9624,120008.0
2018-02-20 14:30:00,140.01,140.33,139.92,139.97,61653.0,120.9452,121.2216,120.8674,120.9106,61653.0
2018-02-20 15:00:00,139.96,140.28,139.56,139.76,165247.0,120.902,121.1784,120.5564,120.7292,165247.0
2018-02-20 15:30:00,139.79,140.27,139.73,139.92,218574.0,120.7551,121.1698,120.7033,120.8674,218574.0
2018-02-21 09:30:00,140.15,142.02,139.62,141.23,31809.0,121.0661,122.6815,120.6083,121.999,31809.0
2018-02-21 10:00:00,141.3,142.0,141.15,141.88,92112.0,122.0595,122.6642,121.9299,122.5605,92112.0
2018-02-21 10:30:00,141.95,142.25,141.84,142.22,99080.0,122.621,122.8801,122.526,122.8542,99080.0
2018-02-21 11:00:00,142.34,142.44,141.76,141.95,54040.0,122.9579,123.0443,122.4569,122.621,54040.0
2018-02-21 11:30:00,141.93,142.2,141.27,141.46,78266.0,122.6037,122.837,122.0336,122.1977,78266.0
2018-02-21 12:00:00,141.45,141.72,141.12,141.33,57141.0,122.1891,122.4223,121.904,122.0854,57141.0
2018-02-21 12:30:00,141.3,142.05,141.17,141.83,200107.0,122.0595,122.7074,121.9472,122.5173,200107.0
2018-02-21 13:00:00,141.79,141.85,141.51,141.63,41596.0,122.4828,122.5346,122.2409,122.3446,41596.0
2018-02-21 13:30:00,141.64,142.3,141.49,142.25,73041.0,122.3532,122.9233,122.2236,122.8801,73041.0
2018-02-21 14:00:00,142.25,142.89,142.06,142.36,54615.0,122.8801,123.433,122.716,122.9752,54615.0
2018-02-21 14:30:00,142.4,142.58,140.96,140.96,97942.0,123.0097,123.1652,121.7658,121.7658,97942.0
2018-02-21 15:00:00,140.96,140.96,139.61,140.06,201204.0,121.7658,121.7658,120.5996,120.9884,201204.0
2018-02-21 15:30:00,140.05,140.42,138.8,138.82,281488.0,120.9797,121.2993,119.8999,119.9172,281488.0
2018-02-22 09:30:00,139.83,140.03,138.9,139.53,171074.0,120.7897,120.9624,119.9863,120.5305,171074.0
2018-02-22 10:00:00,139.53,141.55,139.01,141.53,202926.0,120.5305,122.2755,120.0813,122.2582,202926.0
2018-02-22 10:30:00,141.55,142.11,140.73,141.74,120055.0,122.2755,122.7592,121.5671,122.4396,120055.0
2018-02-22 11:00:00,141.75,142.16,141.27,141.8,121755.0,122.4482,122.8024,122.0336,122.4914,121755.0
2018-02-22 11:30:00,141.63,142.91,141.63,142.72,111107.0,122.3446,123.4503,122.3446,123.2861,111107.0
2018-02-22 12:00:00,142.75,142.88,141.94,142.12,51564.0,123.3121,123.4244,122.6124,122.7678,51564.0
2018-02-22 12:30:00,142.14,142.21,141.38,141.9,56740.0,122.7851,122.8456,122.1286,122.5778,56740.0
2018-02-22 13:00:00,141.95,142.45,141.72,141.91,48702.0,122.621,123.0529,122.4223,122.5864,48702.0
2018-02-22 13:30:00,141.89,142.1,141.54,142.01,57985.0,122.5692,122.7506,122.2668,122.6728,57985.0
2018-02-22 14:00:00,142.01,142.63,141.96,142.63,68332.0,122.6728,123.2084,122.6296,123.2084,68332.0
2018-02-22 14:30:00,142.64,142.87,141.43,141.43,57331.0,123.217,123.4157,122.1718,122.1718,57331.0
2018-02-22 15:00:00,141.37,141.99,141.17,141.79,57279.0,122.12,122.6555,121.9472,122.4828,57279.0
2018-02-22 15:30:00,141.85,141.85,140.82,141.48,167550.0,122.5346,122.5346,121.6449,122.215,167550.0
2018-02-23 09:30:00,142.34,143.41,141.9,142.17,75720.0,122.9579,123.8822,122.5778,122.811,75720.0
2018-02-23 10:00:00,142.21,142.33,141.19,141.19,77867.0,122.8456,122.9493,121.9645,121.9645,77867.0
2018-02-23 10:30:00,141.25,142.16,141.12,141.92,74054.0,122.0163,122.8024,121.904,122.5951,74054.0
2018-02-23 11:00:00,141.98,142.53,141.93,142.01,45280.0,122.6469,123.122,122.6037,122.6728,45280.0
2018-02-23 11:30:00,142.03,142.61,141.87,142.57,45261.0,122.6901,123.1911,122.5519,123.1566,45261.0
2018-02-23 12:00:00,142.5,142.5,141.75,141.75,36990.0,123.0961,123.0961,122.4482,122.4482,36990.0
2018-02-23 12:30:00,141.74,142.1,141.62,141.89,38672.0,122.4396,122.7506,122.3359,122.5692,38672.0
2018-02-23 13:00:00,141.91,142.0,141.5,141.7,50235.0,122.5864,122.6642,122.2323,122.405,50235.0
2018-02-23 13:30:00,141.67,141.83,141.35,141.59,32031.0,122.3791,122.5173,122.1027,122.31,32031.0
2018-02-23 14:00:00,141.63,141.8,141.43,141.68,40421.0,122.3446,122.4914,122.1718,122.3878,40421.0
2018-02-23 14:30:00,141.73,142.0,141.49,141.94,88584.0,122.431,122.6642,122.2236,122.6124,88584.0
2018-02-23 15:00:00,141.95,142.21,141.92,142.09,137755.0,122.621,122.8456,122.5951,122.7419,137755.0
2018-02-23 15:30:00,142.12,142.62,142.11,142.61,314871.0,122.7678,123.1998,122.7592,123.1911,314871.0
2018-02-26 09:30:00,143.25,143.71,142.66,142.78,187665.0,123.744,124.1413,123.2343,123.338,187665.0
2018-02-26 10:00:00,142.7,143.44,142.66,143.18,84476.0,123.2689,123.9081,123.2343,123.6835,84476.0
2018-02-26 10:30:00,143.23,144.16,143.17,143.91,78119.0,123.7267,124.5301,123.6749,124.3141,78119.0
2018-02-26 11:00:00,143.95,144.7,143.85,144.16,75868.0,124.3487,124.9965,124.2623,124.5301,75868.0
2018-02-26 11:30:00,144.17,144.27,143.51,143.68,26986.0,124.5387,124.6251,123.9686,124.1154,26986.0
2018-02-26 12:00:00,143.63,144.2,143.4,144.04,45476.0,124.0722,124.5646,123.8736,124.4264,45476.0
2018-02-26 12:30:00,144.11,144.77,143.95,144.61,49168.0,124.4869,125.057,124.3487,124.9188,49168.0
2018-02-26 13:00:00,144.63,145.26,144.59,145.25,61868.0,124.9361,125.4803,124.9015,125.4716,61868.0
2018-02-26 13:30:00,145.26,145.43,145.01,145.22,46618.0,125.4803,125.6271,125.2643,125.4457,46618.0
2018-02-26 14:00:00,145.25,145.38,145.0,145.05,39506.0,125.4716,125.5839,125.2557,125.2989,39506.0
2018-02-26 14:30:00,145.05,145.54,144.96,145.36,53749.0,125.2989,125.7222,125.2211,125.5667,53749.0
2018-02-26 15:00:00,145.35,145.83,145.19,145.82,103446.0,125.558,125.9727,125.4198,125.964,103446.0
2018-02-26 15:30:00,145.82,146.02,145.19,145.55,319365.0,125.964,126.1368,125.4198,125.7308,319365.0
2018-02-27 09:30:00,145.98,147.61,145.41,146.22,121291.0,126.1022,127.5103,125.6099,126.3096,121291.0
2018-02-27 10:00:00,146.26,147.03,145.87,146.73,76566.0,126.3441,127.0093,126.0072,126.7501,76566.0
2018-02-27 10:30:00,146.71,146.74,145.22,145.61,42125.0,126.7328,126.7588,125.4457,125.7826,42125.0
2018-02-27 11:00:00,145.55,146.24,145.38,145.77,88219.0,125.7308,126.3268,125.5839,125.9208,88219.0
2018-02-27 11:30:00,145.71,146.1,144.6,144.74,103281.0,125.869,126.2059,124.9102,125.0311,103281.0
2018-02-27 12:00:00,144.81,145.36,144.51,144.6,73568.0,125.0916,125.5667,124.8324,124.9102,73568.0
2018-02-27 12:30:00,144.57,144.92,144.47,144.88,64312.0,124.8842,125.1866,124.7979,125.152,64312.0
2018-02-27 13:00:00,144.8,145.46,144.68,145.28,48393.0,125.0829,125.653,124.9793,125.4976,48393.0
2018-02-27 13:30:00,145.31,145.31,144.77,144.92,55930.0,125.5235,125.5235,125.057,125.1866,55930.0
2018-02-27 14:00:00,144.92,145.02,143.62,143.75,66034.0,125.1866,125.273,124.0636,124.1759,66034.0
2018-02-27 14:30:00,143.78,144.18,143.38,143.89,39716.0,124.2018,124.5473,123.8563,124.2968,39716.0
2018-02-27 15:00:00,143.83,143.89,143.12,143.4,129246.0,124.245,124.2968,123.6317,123.8736,129246.0
2018-02-27 15:30:00,143.49,143.71,142.79,142.79,209580.0,123.9513,124.1413,123.3466,123.3466,209580.0
2018-02-28 09:30:00,142.62,143.0,141.68,142.49,112073.0,123.1998,123.528,122.3878,123.0875,112073.0
2018-02-28 10:00:00,142.56,143.38,142.32,143.15,98754.0,123.1479,123.8563,122.9406,123.6576,98754.0
2018-02-28 10:30:00,143.16,143.45,142.08,142.25,53328.0,123.6662,123.9167,122.7333,122.8801,53328.0
2018-02-28 11:00:00,142.22,142.23,141.36,141.91,55944.0,122.8542,122.8629,122.1113,122.5864,55944.0
2018-02-28 11:30:00,141.95,141.95,141.09,141.55,63491.0,122.621,122.621,121.8781,122.2755,63491.0
2018-02-28 12:00:00,141.55,142.18,141.43,142.01,52013.0,122.2755,122.8197,122.1718,122.6728,52013.0
2018-02-28 12:30:00,141.94,142.7,141.76,142.47,39747.0,122.6124,123.2689,122.4569,123.0702,39747.0
2018-02-28 13:00:00,142.48,142.8,142.19,142.64,26485.0,123.0788,123.3553,122.8283,123.217,26485.0
2018-02-28 13:30:00,142.64,143.04,142.42,142.96,120905.0,123.217,123.5626,123.027,123.4935,120905.0
2018-02-28 14:00:00,142.93,143.32,142.47,142.47,34935.0,123.4676,123.8044,123.0702,123.0702,34935.0
2018-02-28 14:30:00,142.52,142.57,141.22,141.3,47054.0,123.1134,123.1566,121.9904,122.0595,47054.0
2018-02-28 15:00:00,141.36,141.41,140.34,140.37,82724.0,122.1113,122.1545,121.2302,121.2561,82724.0
2018-02-28 15:30:00,140.44,140.44,139.05,139.05,293481.0,121.3166,121.3166,120.1159,120.1159,293481.0
2018-03-01 09:30:00,139.45,139.98,137.91,138.0,117404.0,120.4614,120.9192,119.1311,119.2089,117404.0
2018-03-01 10:00:00,138.02,140.22,137.9,140.1,206289.0,119.2261,121.1266,119.1225,121.0229,206289.0
2018-03-01 10:30:00,140.06,141.19,139.75,139.88,72240.0,120.9884,121.9645,120.7206,120.8329,72240.0
2018-03-01 11:00:00,139.89,140.13,139.5,139.77,214398.0,120.8415,121.0488,120.5046,120.7378,214398.0
2018-03-01 11:30:00,139.83,140.6,139.67,140.41,93337.0,120.7897,121.4548,120.6515,121.2907,93337.0
2018-03-01 12:00:00,140.39,140.39,139.49,139.77,81327.0,121.2734,121.2734,120.496,120.7378,81327.0
2018-03-01 12:30:00,139.7,139.92,139.35,139.58,36742.0,120.6774,120.8674,120.375,120.5737,36742.0
2018-03-01 13:00:00,139.49,139.54,138.35,138.92,55707.0,120.496,120.5392,119.5112,120.0036,55707.0
2018-03-01 13:30:00,138.88,139.02,138.0,138.01,85806.0,119.969,120.09,119.2089,119.2175,85806.0
2018-03-01 14:00:00,138.08,138.28,136.63,137.51,136489.0,119.278,119.4507,118.0254,118.7856,136489.0
2018-03-01 14:30:00,137.59,138.25,137.08,138.1,87699.0,118.8547,119.4248,118.4141,119.2952,87699.0
2018-03-01 15:00:00,138.05,139.18,137.89,138.92,93259.0,119.252,120.2282,119.1138,120.0036,93259.0
2018-03-01 15:30:00,139.0,139.17,138.29,138.68,305849.0,120.0727,120.2195,119.4594,119.7963,305849.0
2018-03-02 09:30:00,137.54,139.41,137.18,139.41,128456.0,118.8115,120.4269,118.5005,120.4269,128456.0
2018-03-02 10:00:00,139.25,139.4,137.13,137.36,74711.0,120.2886,120.4182,118.4573,118.656,74711.0
2018-03-02 10:30:00,137.34,138.09,137.17,137.17,59121.0,118.6387,119.2866,118.4919,118.4919,59121.0
2018-03-02 11:00:00,137.14,137.56,136.11,137.11,119610.0,118.466,118.8288,117.5762,118.44,119610.0
2018-03-02 11:30:00,137.22,137.69,136.92,137.69,50884.0,118.5351,118.9411,118.2759,118.9411,50884.0
2018-03-02 12:00:00,137.72,137.99,137.44,137.81,58433.0,118.967,119.2002,118.7251,119.0447,58433.0
2018-03-02 12:30:00,137.89,138.35,137.57,138.08,29512.0,119.1138,119.5112,118.8374,119.278,29512.0
2018-03-02 13:00:00,138.07,138.16,137.27,137.5,28854.0,119.2693,119.3471,118.5783,118.7769,28854.0
2018-03-02 13:30:00,137.55,137.81,137.02,137.35,43661.0,118.8201,119.0447,118.3623,118.6474,43661.0
2018-03-02 14:00:00,137.37,138.13,137.27,137.94,31734.0,118.6646,119.3212,118.5783,119.157,31734.0
2018-03-02 14:30:00,137.84,137.99,137.55,137.74,40079.0,119.0706,119.2002,118.8201,118.9843,40079.0
2018-03-02 15:00:00,137.62,138.35,137.39,138.29,71171.0,118.8806,119.5112,118.6819,119.4594,71171.0
2018-03-02 15:30:00,138.29,139.28,138.28,138.64,153329.0,119.4594,120.3146,119.4507,119.7617,153329.0
2018-03-05 09:30:00,137.84,138.69,136.88,136.88,119691.0,119.0706,119.8049,118.2414,118.2414,119691.0
2018-03-05 10:00:00,137.02,137.37,136.49,137.08,53594.0,118.3623,118.6646,117.9045,118.4141,53594.0
2018-03-05 10:30:00,137.08,137.27,136.74,137.2,41122.0,118.4141,118.5783,118.1204,118.5178,41122.0
2018-03-05 11:00:00,137.28,138.75,137.27,138.64,32184.0,118.5869,119.8567,118.5783,119.7617,32184.0
2018-03-05 11:30:00,138.61,139.16,138.2,138.79,33945.0,119.7358,120.2109,119.3816,119.8913,33945.0
2018-03-05 12:00:00,138.86,139.28,138.5,138.68,70264.0,119.9518,120.3146,119.6408,119.7963,70264.0
2018-03-05 12:30:00,138.73,139.23,138.49,138.84,47406.0,119.8395,120.2714,119.6321,119.9345,47406.0
2018-03-05 13:00:00,138.94,139.58,138.94,139.43,34408.0,120.0209,120.5737,120.0209,120.4441,34408.0
2018-03-05 13:30:00,139.49,140.28,139.17,140.14,88553.0,120.496,121.1784,120.2195,121.0575,88553.0
2018-03-05 14:00:00,140.11,140.52,139.3,139.61,80771.0,121.0315,121.3857,120.3318,120.5996,80771.0
2018-03-05 14:30:00,139.59,140.19,139.49,140.15,51012.0,120.5824,121.1007,120.496,121.0661,51012.0
2018-03-05 15:00:00,140.18,140.3,139.86,140.16,47521.0,121.092,121.1957,120.8156,121.0747,47521.0
2018-03-05 15:30:00,140.14,141.18,140.04,140.83,234956.0,121.0575,121.9558,120.9711,121.6535,234956.0
2018-03-06 09:30:00,141.35,141.35,140.38,140.97,72225.0,122.1027,122.1027,121.2648,121.7744,72225.0
2018-03-06 10:00:00,140.93,141.42,140.28,141.29,45981.0,121.7399,122.1632,121.1784,122.0509,45981.0
2018-03-06 10:30:00,141.33,141.64,140.17,140.33,71389.0,122.0854,122.3532,121.0834,121.2216,71389.0
2018-03-06 11:00:00,140.34,140.69,139.51,139.67,49271.0,121.2302,121.5326,120.5132,120.6515,49271.0
2018-03-06 11:30:00,139.78,140.25,139.63,140.15,39543.0,120.7465,121.1525,120.6169,121.0661,39543.0
2018-03-06 12:00:00,140.13,140.71,139.95,140.42,33075.0,121.0488,121.5498,120.8933,121.2993,33075.0
2018-03-06 12:30:00,140.45,141.04,140.23,140.89,23295.0,121.3252,121.8349,121.1352,121.7053,23295.0
2018-03-06 13:00:00,140.99,141.55,140.98,141.33,42583.0,121.7917,122.2755,121.7831,122.0854,42583.0
2018-03-06 13:30:00,141.33,141.35,140.59,140.75,26000.0,122.0854,122.1027,121.4462,121.5844,26000.0
2018-03-06 14:00:00,140.8,140.91,140.46,140.91,31660.0,121.6276,121.7226,121.3339,121.7226,31660.0
2018-03-06 14:30:00,140.97,141.38,140.94,141.34,38637.0,121.7744,122.1286,121.7485,122.0941,38637.0
2018-03-06 15:00:00,141.31,141.34,140.67,141.04,63042.0,122.0681,122.0941,121.5153,121.8349,63042.0
2018-03-06 15:30:00,141.03,141.5,140.78,141.1,179218.0,121.8263,122.2323,121.6103,121.8867,179218.0
2018-03-07 09:30:00,139.34,140.77,139.07,139.75,76684.0,120.3664,121.6017,120.1332,120.7206,76684.0
2018-03-07 10:00:00,139.78,140.76,139.34,140.72,61930.0,120.7465,121.593,120.3664,121.5585,61930.0
2018-03-07 10:30:00,140.63,141.55,140.58,141.55,56677.0,121.4807,122.2755,121.4375,122.2755,56677.0
2018-03-07 11:00:00,141.5,141.74,141.12,141.42,45773.0,122.2323,122.4396,121.904,122.1632,45773.0
2018-03-07 11:30:00,141.48,141.84,140.96,140.96,23887.0,122.215,122.526,121.7658,121.7658,23887.0
2018-03-07 12:00:00,140.94,141.11,140.44,140.88,25278.0,121.7485,121.8954,121.3166,121.6967,25278.0
2018-03-07 12:30:00,140.8,141.51,140.64,141.44,39701.0,121.6276,122.2409,121.4894,122.1804,39701.0
2018-03-07 13:00:00,141.38,141.38,140.76,141.33,49188.0,122.1286,122.1286,121.593,122.0854,49188.0
2018-03-07 13:30:00,141.39,141.54,141.22,141.44,80370.0,122.1372,122.2668,121.9904,122.1804,80370.0
2018-03-07 14:00:00,141.44,141.52,141.1,141.13,47245.0,122.1804,122.2495,121.8867,121.9127,47245.0
2018-03-07 14:30:00,141.12,141.4,140.91,141.04,42260.0,121.904,122.1459,121.7226,121.8349,42260.0
2018-03-07 15:00:00,141.01,141.6,141.0,141.36,54344.0,121.809,122.3187,121.8004,122.1113,54344.0
2018-03-07 15:30:00,141.41,141.66,140.65,140.72,255788.0,122.1545,122.3705,121.498,121.5585,255788.0
2018-03-08 09:30:00,141.46,142.28,140.78,141.39,84919.0,122.1977,122.9061,121.6103,122.1372,84919.0
2018-03-08 10:00:00,141.43,141.57,140.57,140.87,68284.0,122.1718,122.2927,121.4289,121.6881,68284.0
2018-03-08 10:30:00,140.89,141.25,140.64,140.92,111912.0,121.7053,122.0163,121.4894,121.7312,111912.0
2018-03-08 11:00:00,140.92,141.17,140.19,141.0,92698.0,121.7312,121.9472,121.1007,121.8004,92698.0
2018-03-08 11:30:00,140.94,141.42,140.71,141.34,91111.0,121.7485,122.1632,121.5498,122.0941,91111.0
2018-03-08 12:00:00,141.31,141.32,140.1,140.25,36561.0,122.0681,122.0768,121.0229,121.1525,36561.0
2018-03-08 12:30:00,140.31,140.43,139.93,140.12,28300.0,121.2043,121.308,120.8761,121.0402,28300.0
2018-03-08 13:00:00,140.13,140.62,139.92,140.27,91705.0,121.0488,121.4721,120.8674,121.1698,91705.0
2018-03-08 13:30:00,140.27,140.27,139.64,140.15,28673.0,121.1698,121.1698,120.6255,121.0661,28673.0
2018-03-08 14:00:00,140.11,140.15,139.43,139.47,52984.0,121.0315,121.0661,120.4441,120.4787,52984.0
2018-03-08 14:30:00,139.47,140.14,139.25,140.14,136207.0,120.4787,121.0575,120.2886,121.0575,136207.0
2018-03-08 15:00:00,140.17,140.96,140.11,140.67,74604.0,121.0834,121.7658,121.0315,121.5153,74604.0
2018-03-08 15:30:00,140.7,140.7,139.81,140.46,253883.0,121.5412,121.5412,120.7724,121.3339,253883.0
2018-03-09 09:30:00,141.69,142.95,141.43,142.84,103097.0,122.3964,123.4848,122.1718,123.3898,103097.0
2018-03-09 10:00:00,142.81,143.69,142.73,143.1,77605.0,123.3639,124.1241,123.2948,123.6144,77605.0
2018-03-09 10:30:00,143.13,144.49,143.13,144.2,89401.0,123.6403,124.8151,123.6403,124.5646,89401.0
2018-03-09 11:00:00,144.2,144.6,143.99,144.41,80990.0,124.5646,124.9102,124.3832,124.746,80990.0
2018-03-09 11:30:00,144.48,144.54,143.86,144.3,80415.0,124.8065,124.8583,124.2709,124.651,80415.0
2018-03-09 12:00:00,144.3,144.9,144.3,144.63,67261.0,124.651,125.1693,124.651,124.9361,67261.0
2018-03-09 12:30:00,144.66,145.06,144.6,144.62,51535.0,124.962,125.3075,124.9102,124.9274,51535.0
2018-03-09 13:00:00,144.62,145.48,144.4,145.38,83150.0,124.9274,125.6703,124.7374,125.5839,83150.0
2018-03-09 13:30:00,145.38,145.68,145.19,145.26,65749.0,125.5839,125.8431,125.4198,125.4803,65749.0
2018-03-09 14:00:00,145.25,145.75,145.24,145.59,69888.0,125.4716,125.9036,125.463,125.7653,69888.0
2018-03-09 14:30:00,145.56,145.97,145.41,145.47,67551.0,125.7394,126.0936,125.6099,125.6617,67551.0
2018-03-09 15:00:00,145.5,145.58,145.19,145.33,102252.0,125.6876,125.7567,125.4198,125.5407,102252.0
2018-03-09 15:30:00,145.37,145.58,144.92,145.5,316413.0,125.5753,125.7567,125.1866,125.6876,316413.0
2018-03-12 09:30:00,145.38,145.99,144.57,145.14,95663.0,125.5839,126.1109,124.8842,125.3766,95663.0
2018-03-12 10:00:00,145.09,145.15,144.17,145.05,90566.0,125.3334,125.3853,124.5387,125.2989,90566.0
2018-03-12 10:30:00,145.02,145.07,143.95,143.96,80623.0,125.273,125.3162,124.3487,124.3573,80623.0
2018-03-12 11:00:00,143.96,144.32,143.33,143.42,71948.0,124.3573,124.6683,123.8131,123.8908,71948.0
2018-03-12 11:30:00,143.43,144.28,143.41,143.59,52400.0,123.8995,124.6337,123.8822,124.0377,52400.0
2018-03-12 12:00:00,143.56,143.84,143.41,143.41,48977.0,124.0118,124.2536,123.8822,123.8822,48977.0
2018-03-12 12:30:00,143.4,143.7,143.27,143.5,57412.0,123.8736,124.1327,123.7613,123.9599,57412.0
2018-03-12 13:00:00,143.58,143.7,143.11,143.14,44369.0,124.029,124.1327,123.623,123.649,44369.0
2018-03-12 13:30:00,143.13,143.59,143.11,143.27,47447.0,123.6403,124.0377,123.623,123.7613,47447.0
2018-03-12 14:00:00,143.27,143.52,142.96,143.0,30321.0,123.7613,123.9772,123.4935,123.528,30321.0
2018-03-12 14:30:00,143.03,143.06,142.26,142.33,109794.0,123.5539,123.5798,122.8888,122.9493,109794.0
2018-03-12 15:00:00,142.34,143.04,142.28,142.68,86909.0,122.9579,123.5626,122.9061,123.2516,86909.0
2018-03-12 15:30:00,142.65,143.01,142.51,142.52,195670.0,123.2257,123.5367,123.1047,123.1134,195670.0
2018-03-13 09:30:00,143.41,144.68,142.87,144.46,87553.0,123.8822,124.9793,123.4157,124.7892,87553.0
2018-03-13 10:00:00,144.42,144.45,143.62,144.05,34120.0,124.7547,124.7806,124.0636,124.435,34120.0
2018-03-13 10:30:00,144.1,144.14,143.79,143.8,57939.0,124.4782,124.5128,124.2104,124.2191,57939.0
2018-03-13 11:00:00,143.84,144.34,143.69,144.04,41596.0,124.2536,124.6856,124.1241,124.4264,41596.0
2018-03-13 11:30:00,144.0,144.13,143.78,144.03,56760.0,124.3919,124.5041,124.2018,124.4178,56760.0
2018-03-13 12:00:00,144.0,144.04,143.22,143.68,22706.0,124.3919,124.4264,123.7181,124.1154,22706.0
2018-03-13 12:30:00,143.64,144.04,143.63,143.99,28254.0,124.0809,124.4264,124.0722,124.3832,28254.0
2018-03-13 13:00:00,144.08,144.1,143.82,143.94,16219.0,124.461,124.4782,124.2364,124.34,16219.0
2018-03-13 13:30:00,143.99,144.26,143.78,143.86,26074.0,124.3832,124.6164,124.2018,124.2709,26074.0
2018-03-13 14:00:00,143.79,144.0,143.39,143.44,30085.0,124.2104,124.3919,123.8649,123.9081,30085.0
2018-03-13 14:30:00,143.42,143.72,142.85,143.09,46043.0,123.8908,124.15,123.3984,123.6058,46043.0
2018-03-13 15:00:00,143.16,143.33,142.48,142.58,48333.0,123.6662,123.8131,123.0788,123.1652,48333.0
2018-03-13 15:30:00,142.58,142.8,142.12,142.38,216601.0,123.1652,123.3553,122.7678,122.9924,216601.0
2018-03-14 09:30:00,143.38,143.38,141.45,141.83,52768.0,123.8563,123.8563,122.1891,122.5173,52768.0
2018-03-14 10:00:00,141.83,141.93,141.13,141.43,51419.0,122.5173,122.6037,121.9127,122.1718,51419.0
2018-03-14 10:30:00,141.43,141.94,141.29,141.55,31258.0,122.1718,122.6124,122.0509,122.2755,31258.0
2018-03-14 11:00:00,141.45,141.57,140.84,141.13,33912.0,122.1891,122.2927,121.6621,121.9127,33912.0
2018-03-14 11:30:00,141.11,141.11,140.24,140.58,74587.0,121.8954,121.8954,121.1438,121.4375,74587.0
2018-03-14 12:00:00,140.66,140.84,140.08,140.51,25879.0,121.5067,121.6621,121.0056,121.3771,25879.0
2018-03-14 12:30:00,140.67,141.05,140.55,140.65,20185.0,121.5153,121.8435,121.4116,121.498,20185.0
2018-03-14 13:00:00,140.62,140.8,140.3,140.61,22021.0,121.4721,121.6276,121.1957,121.4635,22021.0
2018-03-14 13:30:00,140.75,141.74,140.75,141.55,26006.0,121.5844,122.4396,121.5844,122.2755,26006.0
2018-03-14 14:00:00,141.61,141.63,139.42,139.42,151642.0,122.3273,122.3446,120.4355,120.4355,151642.0
2018-03-14 14:30:00,139.43,140.13,137.73,138.43,356527.0,120.4441,121.0488,118.9756,119.5803,356527.0
2018-03-14 15:00:00,138.45,138.5,136.26,136.34,397082.0,119.5976,119.6408,117.7058,117.7749,397082.0
2018-03-14 15:30:00,136.34,136.75,135.9,136.62,633453.0,117.7749,118.1291,117.3948,118.0168,633453.0
2018-03-15 09:30:00,136.75,137.31,135.93,136.42,255150.0,118.1291,118.6128,117.4207,117.844,255150.0
2018-03-15 10:00:00,136.42,137.67,136.31,137.21,116271.0,117.844,118.9238,117.749,118.5264,116271.0
2018-03-15 10:30:00,137.24,137.95,137.24,137.71,170187.0,118.5523,119.1657,118.5523,118.9583,170187.0
2018-03-15 11:00:00,137.68,138.33,137.67,138.09,76061.0,118.9324,119.4939,118.9238,119.2866,76061.0
2018-03-15 11:30:00,138.06,138.32,137.24,137.45,86857.0,119.2607,119.4853,118.5523,118.7337,86857.0
2018-03-15 12:00:00,137.49,138.02,137.21,137.77,79781.0,118.7683,119.2261,118.5264,119.0102,79781.0
2018-03-15 12:30:00,137.73,137.93,137.46,137.88,52566.0,118.9756,119.1484,118.7424,119.1052,52566.0
2018-03-15 13:00:00,137.86,138.31,137.84,138.24,48815.0,119.0879,119.4766,119.0706,119.4162,48815.0
2018-03-15 13:30:00,138.24,138.35,137.31,137.33,79087.0,119.4162,119.5112,118.6128,118.6301,79087.0
2018-03-15 14:00:00,137.34,137.76,137.21,137.38,75954.0,118.6387,119.0015,118.5264,118.6733,75954.0
2018-03-15 14:30:00,137.4,137.6,137.24,137.5,66407.0,118.6906,118.8633,118.5523,118.7769,66407.0
2018-03-15 15:00:00,137.51,137.88,137.24,137.88,149306.0,118.7856,119.1052,118.5523,119.1052,149306.0
2018-03-15 15:30:00,137.86,137.88,137.62,137.63,309515.0,119.0879,119.1052,118.8806,118.8892,309515.0
2018-03-16 09:30:00,137.84,138.9,137.84,138.37,230320.0,119.0706,119.9863,119.0706,119.5285,230320.0
2018-03-16 10:00:00,138.37,138.87,138.24,138.83,84386.0,119.5285,119.9604,119.4162,119.9258,84386.0
2018-03-16 10:30:00,138.81,139.29,138.65,138.96,78748.0,119.9086,120.3232,119.7703,120.0381,78748.0
2018-03-16 11:00:00,138.94,139.2,138.78,139.14,54133.0,120.0209,120.2455,119.8826,120.1936,54133.0
2018-03-16 11:30:00,139.19,139.52,138.5,138.69,45043.0,120.2368,120.5219,119.6408,119.8049,45043.0
2018-03-16 12:00:00,138.65,138.86,138.38,138.59,43788.0,119.7703,119.9518,119.5371,119.7185,43788.0
2018-03-16 12:30:00,138.63,138.79,138.43,138.68,34774.0,119.7531,119.8913,119.5803,119.7963,34774.0
2018-03-16 13:00:00,138.53,138.56,138.15,138.29,25701.0,119.6667,119.6926,119.3384,119.4594,25701.0
2018-03-16 13:30:00,138.28,138.47,137.89,138.17,78758.0,119.4507,119.6149,119.1138,119.3557,78758.0
2018-03-16 14:00:00,138.22,138.35,138.1,138.32,43502.0,119.3989,119.5112,119.2952,119.4853,43502.0
2018-03-16 14:30:00,138.29,138.32,138.08,138.14,42915.0,119.4594,119.4853,119.278,119.3298,42915.0
2018-03-16 15:00:00,138.11,138.38,137.92,138.33,61192.0,119.3039,119.5371,119.1398,119.4939,61192.0
2018-03-16 15:30:00,138.32,139.26,138.32,138.57,304994.0,119.4853,120.2973,119.4853,119.7012,304994.0
2018-03-19 09:30:00,137.99,138.11,137.28,137.94,88784.0,119.2002,119.3039,118.5869,119.157,88784.0
2018-03-19 10:00:00,137.92,137.96,137.02,137.43,77552.0,119.1398,119.1743,118.3623,118.7165,77552.0
2018-03-19 10:30:00,137.44,137.59,136.83,137.34,125250.0,118.7251,118.8547,118.1982,118.6387,125250.0
2018-03-19 11:00:00,137.31,137.53,137.1,137.51,92663.0,118.6128,118.8029,118.4314,118.7856,92663.0
2018-03-19 11:30:00,137.5,137.54,137.14,137.29,70078.0,118.7769,118.8115,118.466,118.5955,70078.0
2018-03-19 12:00:00,137.28,137.82,137.2,137.68,58015.0,118.5869,119.0534,118.5178,118.9324,58015.0
2018-03-19 12:30:00,137.66,137.66,137.23,137.56,38025.0,118.9152,118.9152,118.5437,118.8288,38025.0
2018-03-19 13:00:00,137.55,137.58,136.92,137.25,200580.0,118.8201,118.846,118.2759,118.561,200580.0
2018-03-19 13:30:00,137.22,138.14,137.12,137.96,61970.0,118.5351,119.3298,118.4487,119.1743,61970.0
2018-03-19 14:00:00,138.0,138.18,137.72,137.95,157599.0,119.2089,119.3643,118.967,119.1657,157599.0
2018-03-19 14:30:00,137.93,138.49,137.56,138.47,107392.0,119.1484,119.6321,118.8288,119.6149,107392.0
2018-03-19 15:00:00,138.45,139.28,138.42,139.28,170916.0,119.5976,120.3146,119.5717,120.3146,170916.0
2018-03-19 15:30:00,139.23,139.49,138.85,139.17,206435.0,120.2714,120.496,119.9431,120.2195,206435.0
2018-03-20 09:30:00,139.74,139.84,138.88,139.07,86509.0,120.7119,120.7983,119.969,120.1332,86509.0
2018-03-20 10:00:00,139.07,139.2,138.41,139.01,128723.0,120.1332,120.2455,119.563,120.0813,128723.0
2018-03-20 10:30:00,139.13,139.26,138.78,139.26,97001.0,120.185,120.2973,119.8826,120.2973,97001.0
2018-03-20 11:00:00,139.26,139.35,138.87,139.25,45751.0,120.2973,120.375,119.9604,120.2886,45751.0
2018-03-20 11:30:00,139.28,139.39,138.79,139.39,61908.0,120.3146,120.4096,119.8913,120.4096,61908.0
2018-03-20 12:00:00,139.39,139.39,138.97,139.13,36146.0,120.4096,120.4096,120.0468,120.185,36146.0
2018-03-20 12:30:00,139.17,139.38,139.09,139.28,79778.0,120.2195,120.4009,120.1504,120.3146,79778.0
2018-03-20 13:00:00,139.28,139.46,139.13,139.2,70506.0,120.3146,120.4701,120.185,120.2455,70506.0
2018-03-20 13:30:00,139.16,139.42,139.16,139.19,69442.0,120.2109,120.4355,120.2109,120.2368,69442.0
2018-03-20 14:00:00,139.22,139.47,138.91,139.37,93051.0,120.2627,120.4787,119.9949,120.3923,93051.0
2018-03-20 14:30:00,139.38,139.81,139.37,139.55,33324.0,120.4009,120.7724,120.3923,120.5478,33324.0
2018-03-20 15:00:00,139.56,139.74,139.23,139.31,42062.0,120.5564,120.7119,120.2714,120.3405,42062.0
2018-03-20 15:30:00,139.32,139.48,139.13,139.31,150407.0,120.3491,120.4873,120.185,120.3405,150407.0
2018-03-21 09:30:00,139.61,140.12,138.76,139.21,90727.0,120.5996,121.0402,119.8654,120.2541,90727.0
2018-03-21 10:00:00,139.34,139.69,139.05,139.63,55660.0,120.3664,120.6687,120.1159,120.6169,55660.0
2018-03-21 10:30:00,139.65,140.59,139.58,140.49,46999.0,120.6342,121.4462,120.5737,121.3598,46999.0
2018-03-21 11:00:00,140.51,140.84,140.39,140.84,44453.0,121.3771,121.6621,121.2734,121.6621,44453.0
2018-03-21 11:30:00,140.85,141.53,140.81,141.38,45520.0,121.6708,122.2582,121.6362,122.1286,45520.0
2018-03-21 12:00:00,141.38,141.87,141.3,141.74,50056.0,122.1286,122.5519,122.0595,122.4396,50056.0
2018-03-21 12:30:00,141.74,141.75,140.93,141.13,52697.0,122.4396,122.4482,121.7399,121.9127,52697.0
2018-03-21 13:00:00,141.11,141.14,140.48,140.58,36444.0,121.8954,121.9213,121.3512,121.4375,36444.0
2018-03-21 13:30:00,140.58,140.77,140.32,140.6,51274.0,121.4375,121.6017,121.2129,121.4548,51274.0
2018-03-21 14:00:00,140.59,141.18,140.25,140.39,59397.0,121.4462,121.9558,121.1525,121.2734,59397.0
2018-03-21 14:30:00,140.38,140.64,139.36,139.77,62443.0,121.2648,121.4894,120.3837,120.7378,62443.0
2018-03-21 15:00:00,139.69,140.58,139.58,140.01,60827.0,120.6687,121.4375,120.5737,120.9452,60827.0
2018-03-21 15:30:00,140.03,140.29,139.44,139.46,226404.0,120.9624,121.187,120.4528,120.4701,226404.0
2018-03-22 09:30:00,137.69,138.46,137.02,137.76,117652.0,118.9411,119.6062,118.3623,119.0015,117652.0
2018-03-22 10:00:00,137.71,138.48,137.69,138.06,575889.0,118.9583,119.6235,118.9411,119.2607,575889.0
2018-03-22 10:30:00,137.94,138.0,136.64,136.9,107192.0,119.157,119.2089,118.034,118.2586,107192.0
2018-03-22 11:00:00,136.92,137.14,136.23,136.43,56181.0,118.2759,118.466,117.6799,117.8526,56181.0
2018-03-22 11:30:00,136.55,136.68,135.4,136.06,72335.0,117.9563,118.0686,116.9629,117.533,72335.0
2018-03-22 12:00:00,135.91,137.21,135.69,137.17,90915.0,117.4034,118.5264,117.2134,118.4919,90915.0
2018-03-22 12:30:00,137.12,137.35,136.81,136.98,45815.0,118.4487,118.6474,118.1809,118.3277,45815.0
2018-03-22 13:00:00,136.97,137.61,136.46,137.61,35945.0,118.3191,118.872,117.8786,118.872,35945.0
2018-03-22 13:30:00,137.54,137.91,137.34,137.51,36438.0,118.8115,119.1311,118.6387,118.7856,36438.0
2018-03-22 14:00:00,137.44,137.57,136.37,136.47,59438.0,118.7251,118.8374,117.8008,117.8872,59438.0
2018-03-22 14:30:00,136.45,136.76,135.95,135.95,53541.0,117.8699,118.1377,117.438,117.438,53541.0
2018-03-22 15:00:00,135.94,136.37,135.58,135.69,651451.0,117.4294,117.8008,117.1184,117.2134,651451.0
2018-03-22 15:30:00,135.62,135.67,134.1,134.21,676934.0,117.1529,117.1961,115.8399,115.9349,676934.0
2018-03-23 09:30:00,134.43,136.04,134.43,135.22,193169.0,116.125,117.5157,116.125,116.8074,193169.0
2018-03-23 10:00:00,135.23,135.99,135.09,135.36,112223.0,116.816,117.4726,116.6951,116.9283,112223.0
2018-03-23 10:30:00,135.34,135.42,134.77,135.41,79066.0,116.9111,116.9802,116.4187,116.9715,79066.0
2018-03-23 11:00:00,135.44,135.47,134.92,134.94,76543.0,116.9974,117.0234,116.5483,116.5655,76543.0
2018-03-23 11:30:00,134.96,135.05,133.76,134.04,69323.0,116.5828,116.6606,115.5462,115.7881,69323.0
2018-03-23 12:00:00,134.12,134.81,134.06,134.81,112736.0,115.8572,116.4532,115.8054,116.4532,112736.0
2018-03-23 12:30:00,134.78,134.78,134.18,134.33,97057.0,116.4273,116.4273,115.909,116.0386,97057.0
2018-03-23 13:00:00,134.33,135.49,134.18,135.43,62140.0,116.0386,117.0406,115.909,116.9888,62140.0
2018-03-23 13:30:00,135.48,135.93,135.13,135.76,47943.0,117.032,117.4207,116.7297,117.2739,47943.0
2018-03-23 14:00:00,135.83,135.99,134.65,134.91,76371.0,117.3343,117.4726,116.315,116.5396,76371.0
2018-03-23 14:30:00,134.9,135.05,133.59,133.68,50229.0,116.531,116.6606,115.3994,115.4771,50229.0
2018-03-23 15:00:00,133.69,134.25,133.2,133.26,100887.0,115.4857,115.9695,115.0625,115.1143,100887.0
2018-03-23 15:30:00,133.26,133.37,131.85,132.16,270673.0,115.1143,115.2093,113.8963,114.1641,270673.0
2018-03-26 09:30:00,133.95,134.27,131.94,133.53,117616.0,115.7103,115.9868,113.974,115.3475,117616.0
2018-03-26 10:00:00,133.64,133.69,132.18,132.18,55293.0,115.4425,115.4857,114.1814,114.1814,55293.0
2018-03-26 10:30:00,132.3,133.15,132.1,132.7,70355.0,114.285,115.0193,114.1122,114.6305,70355.0
2018-03-26 11:00:00,132.76,133.12,131.82,131.89,88859.0,114.6824,114.9934,113.8704,113.9308,88859.0
2018-03-26 11:30:00,131.81,132.8,131.81,132.59,57009.0,113.8617,114.7169,113.8617,114.5355,57009.0
2018-03-26 12:00:00,132.6,133.13,132.19,133.01,56163.0,114.5442,115.002,114.19,114.8983,56163.0
2018-03-26 12:30:00,133.06,133.64,133.0,133.19,82014.0,114.9415,115.4425,114.8897,115.0538,82014.0
2018-03-26 13:00:00,133.19,133.93,133.12,133.41,78233.0,115.0538,115.6931,114.9934,115.2439,78233.0
2018-03-26 13:30:00,133.35,133.6,133.09,133.48,78001.0,115.192,115.408,114.9674,115.3043,78001.0
2018-03-26 14:00:00,133.47,134.61,133.47,134.52,64659.0,115.2957,116.2805,115.2957,116.2027,64659.0
2018-03-26 14:30:00,134.58,135.13,134.45,134.75,84800.0,116.2546,116.7297,116.1423,116.4014,84800.0
2018-03-26 15:00:00,134.62,135.58,134.58,135.55,95124.0,116.2891,117.1184,116.2546,117.0925,95124.0
2018-03-26 15:30:00,135.56,136.4,135.4,136.18,365062.0,117.1011,117.8267,116.9629,117.6367,365062.0
2018-03-27 09:30:00,136.5,136.5,135.34,136.2,192478.0,117.9131,117.9131,116.9111,117.654,192478.0
2018-03-27 10:00:00,136.35,136.47,135.46,135.84,65381.0,117.7835,117.8872,117.0147,117.343,65381.0
2018-03-27 10:30:00,135.83,136.85,135.56,136.33,57611.0,117.3343,118.2155,117.1011,117.7663,57611.0
2018-03-27 11:00:00,136.25,136.68,135.82,136.68,109746.0,117.6972,118.0686,117.3257,118.0686,109746.0
2018-03-27 11:30:00,136.68,137.2,136.42,137.18,89771.0,118.0686,118.5178,117.844,118.5005,89771.0
2018-03-27 12:00:00,137.14,137.43,136.91,137.11,39348.0,118.466,118.7165,118.2673,118.44,39348.0
2018-03-27 12:30:00,137.08,137.46,136.72,137.37,61856.0,118.4141,118.7424,118.1032,118.6646,61856.0
2018-03-27 13:00:00,137.37,137.77,137.15,137.28,31810.0,118.6646,119.0102,118.4746,118.5869,31810.0
2018-03-27 13:30:00,137.32,137.41,136.28,136.73,50335.0,118.6215,118.6992,117.7231,118.1118,50335.0
2018-03-27 14:00:00,136.73,137.21,136.04,136.44,72181.0,118.1118,118.5264,117.5157,117.8613,72181.0
2018-03-27 14:30:00,136.42,137.08,135.65,135.7,88774.0,117.844,118.4141,117.1789,117.222,88774.0
2018-03-27 15:00:00,135.7,135.83,134.08,134.21,208704.0,117.222,117.3343,115.8226,115.9349,208704.0
2018-03-27 15:30:00,134.21,134.23,132.8,133.57,484656.0,115.9349,115.9522,114.7169,115.3821,484656.0
2018-03-28 09:30:00,133.84,134.12,132.22,133.73,90967.0,115.6153,115.8572,114.2159,115.5203,90967.0
2018-03-28 10:00:00,133.81,133.92,132.84,133.38,60887.0,115.5894,115.6844,114.7515,115.218,60887.0
2018-03-28 10:30:00,133.47,133.65,132.61,133.27,74620.0,115.2957,115.4512,114.5528,115.1229,74620.0
2018-03-28 11:00:00,133.3,134.1,133.3,133.47,46020.0,115.1488,115.8399,115.1488,115.2957,46020.0
2018-03-28 11:30:00,133.34,134.89,132.96,134.18,149422.0,115.1834,116.5223,114.8551,115.909,149422.0
2018-03-28 12:00:00,134.3,135.76,134.06,134.83,81533.0,116.0127,117.2739,115.8054,116.4705,81533.0
2018-03-28 12:30:00,134.78,135.69,134.34,134.34,54619.0,116.4273,117.2134,116.0472,116.0472,54619.0
2018-03-28 13:00:00,134.38,134.9,134.09,134.78,65414.0,116.0818,116.531,115.8313,116.4273,65414.0
2018-03-28 13:30:00,134.81,135.22,134.31,135.0,48709.0,116.4532,116.8074,116.0213,116.6174,48709.0
2018-03-28 14:00:00,135.0,135.17,134.03,134.08,117622.0,116.6174,116.7642,115.7794,115.8226,117622.0
2018-03-28 14:30:00,134.0,134.38,133.21,133.48,121828.0,115.7535,116.0818,115.0711,115.3043,121828.0
2018-03-28 15:00:00,133.38,134.02,132.74,134.0,92998.0,115.218,115.7708,114.6651,115.7535,92998.0
2018-03-28 15:30:00,133.97,134.6,133.63,133.97,272486.0,115.7276,116.2718,115.4339,115.7276,272486.0
2018-03-29 09:30:00,134.89,136.15,134.49,135.38,88318.0,116.5223,117.6108,116.1768,116.9456,88318.0
2018-03-29 10:00:00,135.36,135.73,134.94,135.49,43791.0,116.9283,117.248,116.5655,117.0406,43791.0
2018-03-29 10:30:00,135.51,136.25,135.21,136.24,53597.0,117.0579,117.6972,116.7988,117.6885,53597.0
2018-03-29 11:00:00,136.23,136.54,135.91,136.16,67337.0,117.6799,117.9477,117.4034,117.6194,67337.0
2018-03-29 11:30:00,136.13,136.65,135.81,136.6,41213.0,117.5935,118.0427,117.3171,117.9995,41213.0
2018-03-29 12:00:00,136.66,136.79,136.33,136.59,50034.0,118.0513,118.1636,117.7663,117.9909,50034.0
2018-03-29 12:30:00,136.67,136.78,136.31,136.32,35621.0,118.06,118.155,117.749,117.7576,35621.0
2018-03-29 13:00:00,136.36,136.52,135.93,136.27,65256.0,117.7922,117.9304,117.4207,117.7144,65256.0
2018-03-29 13:30:00,136.38,136.79,136.38,136.46,68099.0,117.8094,118.1636,117.8094,117.8786,68099.0
2018-03-29 14:00:00,136.42,136.82,136.08,136.32,63379.0,117.844,118.1895,117.5503,117.7576,63379.0
2018-03-29 14:30:00,136.26,137.29,136.26,136.99,127811.0,117.7058,118.5955,117.7058,118.3364,127811.0
2018-03-29 15:00:00,137.04,137.5,136.04,136.38,130157.0,118.3796,118.7769,117.5157,117.8094,130157.0
2018-03-29 15:30:00,136.36,136.68,135.78,135.78,268063.0,117.7922,118.0686,117.2911,117.2911,268063.0
2018-04-02 09:30:00,135.57,136.53,134.6,134.6,84558.0,117.1097,117.939,116.2718,116.2718,84558.0
2018-04-02 10:00:00,134.62,134.76,133.4,133.45,101620.0,116.2891,116.41,115.2352,115.2784,101620.0
2018-04-02 10:30:00,133.46,133.96,132.59,132.86,157545.0,115.2871,115.719,114.5355,114.7688,157545.0
2018-04-02 11:00:00,132.86,132.99,132.32,132.86,89160.0,114.7688,114.8811,114.3023,114.7688,89160.0
2018-04-02 11:30:00,132.88,133.02,131.02,132.38,102457.0,114.786,114.907,113.1793,114.3541,102457.0
2018-04-02 12:00:00,132.38,132.57,131.93,132.47,91471.0,114.3541,114.5182,113.9654,114.4319,91471.0
2018-04-02 12:30:00,132.42,133.16,132.4,132.52,29015.0,114.3887,115.0279,114.3714,114.4751,29015.0
2018-04-02 13:00:00,132.56,132.76,131.94,132.07,65571.0,114.5096,114.6824,113.974,114.0863,65571.0
2018-04-02 13:30:00,131.95,132.49,131.53,131.89,52729.0,113.9827,114.4491,113.6199,113.9308,52729.0
2018-04-02 14:00:00,131.79,132.55,131.44,131.9,74986.0,113.8445,114.501,113.5421,113.9395,74986.0
2018-04-02 14:30:00,131.95,132.51,131.61,132.14,68347.0,113.9827,114.4664,113.689,114.1468,68347.0
2018-04-02 15:00:00,132.14,132.67,131.64,132.07,83341.0,114.1468,114.6046,113.7149,114.0863,83341.0
2018-04-02 15:30:00,132.07,132.98,131.46,132.82,329830.0,114.0863,114.8724,113.5594,114.7342,329830.0
2018-04-03 09:30:00,133.31,134.04,132.85,133.36,125753.0,115.1575,115.7881,114.7601,115.2007,125753.0
2018-04-03 10:00:00,133.3,133.3,132.35,133.02,135685.0,115.1488,115.1488,114.3282,114.907,135685.0
2018-04-03 10:30:00,132.95,133.4,132.57,133.26,85778.0,114.8465,115.2352,114.5182,115.1143,85778.0
2018-04-03 11:00:00,133.26,133.43,133.0,133.04,76277.0,115.1143,115.2611,114.8897,114.9242,76277.0
2018-04-03 11:30:00,132.98,133.02,132.3,132.46,67637.0,114.8724,114.907,114.285,114.4232,67637.0
2018-04-03 12:00:00,132.47,132.77,131.93,132.37,85510.0,114.4319,114.691,113.9654,114.3455,85510.0
2018-04-03 12:30:00,132.34,133.02,132.3,132.84,46309.0,114.3196,114.907,114.285,114.7515,46309.0
2018-04-03 13:00:00,132.79,133.45,132.67,133.26,76788.0,114.7083,115.2784,114.6046,115.1143,76788.0
2018-04-03 13:30:00,133.29,133.37,132.71,133.13,55085.0,115.1402,115.2093,114.6392,115.002,55085.0
2018-04-03 14:00:00,133.19,133.19,132.42,132.61,49290.0,115.0538,115.0538,114.3887,114.5528,49290.0
2018-04-03 14:30:00,132.61,133.12,132.06,133.12,68312.0,114.5528,114.9934,114.0777,114.9934,68312.0
2018-04-03 15:00:00,133.06,133.75,132.92,133.42,444905.0,114.9415,115.5376,114.8206,115.2525,444905.0
2018-04-03 15:30:00,133.42,133.45,132.57,133.38,372018.0,115.2525,115.2784,114.5182,115.218,372018.0
2018-04-04 09:30:00,131.44,132.09,130.89,131.78,119620.0,113.5421,114.1036,113.067,113.8358,119620.0
2018-04-04 10:00:00,131.75,132.02,131.19,131.19,137870.0,113.8099,114.0431,113.3262,113.3262,137870.0
2018-04-04 10:30:00,131.23,131.98,130.93,131.87,122338.0,113.3607,114.0086,113.1016,113.9136,122338.0
2018-04-04 11:00:00,131.85,131.89,130.97,131.53,99056.0,113.8963,113.9308,113.1361,113.6199,99056.0
2018-04-04 11:30:00,131.49,131.77,131.31,131.54,111032.0,113.5853,113.8272,113.4298,113.6285,111032.0
2018-04-04 12:00:00,131.54,131.93,131.38,131.5,73596.0,113.6285,113.9654,113.4903,113.5939,73596.0
2018-04-04 12:30:00,131.55,131.82,131.45,131.64,80810.0,113.6371,113.8704,113.5508,113.7149,80810.0
2018-04-04 13:00:00,131.75,131.75,131.09,131.37,71926.0,113.8099,113.8099,113.2398,113.4816,71926.0
2018-04-04 13:30:00,131.4,131.74,131.27,131.45,74442.0,113.5076,113.8013,113.3953,113.5508,74442.0
2018-04-04 14:00:00,131.49,132.24,131.38,132.19,128476.0,113.5853,114.2332,113.4903,114.19,128476.0
2018-04-04 14:30:00,132.19,132.26,131.53,131.93,157631.0,114.19,114.2505,113.6199,113.9654,157631.0
2018-04-04 15:00:00,131.93,132.2,131.88,132.2,174006.0,113.9654,114.1986,113.9222,114.1986,174006.0
2018-04-04 15:30:00,132.18,132.32,131.78,131.95,654103.0,114.1814,114.3023,113.8358,113.9827,654103.0
2018-04-05 09:30:00,132.67,133.12,132.0,132.43,123201.0,114.6046,114.9934,114.0259,114.3973,123201.0
2018-04-05 10:00:00,132.4,132.45,131.79,132.09,107088.0,114.3714,114.4146,113.8445,114.1036,107088.0
2018-04-05 10:30:00,132.07,132.85,131.98,132.59,186828.0,114.0863,114.7601,114.0086,114.5355,186828.0
2018-04-05 11:00:00,132.59,133.69,132.5,133.5,145545.0,114.5355,115.4857,114.4578,115.3216,145545.0
2018-04-05 11:30:00,133.5,133.52,133.04,133.48,72012.0,115.3216,115.3389,114.9242,115.3043,72012.0
2018-04-05 12:00:00,133.48,133.7,133.2,133.39,87145.0,115.3043,115.4944,115.0625,115.2266,87145.0
2018-04-05 12:30:00,133.39,133.43,133.03,133.17,104912.0,115.2266,115.2611,114.9156,115.0365,104912.0
2018-04-05 13:00:00,133.16,133.47,132.86,133.0,164820.0,115.0279,115.2957,114.7688,114.8897,164820.0
2018-04-05 13:30:00,132.95,133.08,132.52,132.88,125176.0,114.8465,114.9588,114.4751,114.786,125176.0
2018-04-05 14:00:00,132.91,133.05,132.51,132.92,160271.0,114.812,114.9329,114.4664,114.8206,160271.0
2018-04-05 14:30:00,132.92,133.81,132.92,133.81,167167.0,114.8206,115.5894,114.8206,115.5894,167167.0
2018-04-05 15:00:00,133.82,134.16,133.59,133.92,152813.0,115.598,115.8917,115.3994,115.6844,152813.0
2018-04-05 15:30:00,133.9,133.93,133.16,133.7,401672.0,115.6671,115.6931,115.0279,115.4944,401672.0
2018-04-06 09:30:00,132.62,133.58,132.36,132.74,76130.0,114.5614,115.3907,114.3368,114.6651,76130.0
2018-04-06 10:00:00,132.75,133.0,132.42,132.58,66319.0,114.6737,114.8897,114.3887,114.5269,66319.0
2018-04-06 10:30:00,132.57,132.71,131.17,131.27,104764.0,114.5182,114.6392,113.3089,113.3953,104764.0
2018-04-06 11:00:00,131.24,131.25,130.15,130.44,129950.0,113.3694,113.378,112.4278,112.6783,129950.0
2018-04-06 11:30:00,130.49,131.05,130.46,130.64,107697.0,112.7215,113.2052,112.6956,112.8511,107697.0
2018-04-06 12:00:00,130.61,130.67,129.6,129.6,63165.0,112.8251,112.877,111.9527,111.9527,63165.0
2018-04-06 12:30:00,129.67,130.92,129.6,130.86,114941.0,112.0131,113.0929,111.9527,113.0411,114941.0
2018-04-06 13:00:00,130.86,130.88,130.5,130.65,95527.0,113.0411,113.0584,112.7301,112.8597,95527.0
2018-04-06 13:30:00,130.67,130.79,129.5,129.5,100380.0,112.877,112.9806,111.8663,111.8663,100380.0
2018-04-06 14:00:00,129.45,129.68,129.1,129.13,89615.0,111.8231,112.0218,111.5208,111.5467,89615.0
2018-04-06 14:30:00,129.13,129.41,127.79,128.06,116004.0,111.5467,111.7885,110.3891,110.6224,116004.0
2018-04-06 15:00:00,128.07,128.87,127.83,128.63,128249.0,110.631,111.3221,110.4237,111.1147,128249.0
2018-04-06 15:30:00,128.62,129.81,128.47,129.35,424780.0,111.1061,112.1341,110.9765,111.7367,424780.0
2018-04-09 09:30:00,130.16,131.09,129.52,130.31,116875.0,112.4364,113.2398,111.8836,112.566,116875.0
2018-04-09 10:00:00,130.31,130.41,129.83,130.0,72293.0,112.566,112.6524,112.1513,112.2982,72293.0
2018-04-09 10:30:00,130.03,130.5,129.83,130.06,49851.0,112.3241,112.7301,112.1513,112.35,49851.0
2018-04-09 11:00:00,130.12,130.44,129.96,130.32,46006.0,112.4019,112.6783,112.2636,112.5746,46006.0
2018-04-09 11:30:00,130.31,130.51,130.0,130.28,38345.0,112.566,112.7388,112.2982,112.5401,38345.0
2018-04-09 12:00:00,130.24,130.35,130.03,130.15,33109.0,112.5055,112.6005,112.3241,112.4278,33109.0
2018-04-09 12:30:00,130.11,130.34,129.67,130.16,36836.0,112.3932,112.5919,112.0131,112.4364,36836.0
2018-04-09 13:00:00,130.21,130.77,130.19,130.77,83017.0,112.4796,112.9634,112.4623,112.9634,83017.0
2018-04-09 13:30:00,130.75,131.05,130.54,130.93,29928.0,112.9461,113.2052,112.7647,113.1016,29928.0
2018-04-09 14:00:00,130.91,130.91,130.35,130.43,40640.0,113.0843,113.0843,112.6005,112.6696,40640.0
2018-04-09 14:30:00,130.38,130.6,130.13,130.6,37473.0,112.6265,112.8165,112.4105,112.8165,37473.0
2018-04-09 15:00:00,130.6,130.73,129.95,130.31,66365.0,112.8165,112.9288,112.255,112.566,66365.0
2018-04-09 15:30:00,130.28,130.28,128.74,128.92,155053.0,112.5401,112.5401,111.2098,111.3653,155053.0
2018-04-10 09:30:00,130.4,130.96,130.0,130.05,62931.0,112.6437,113.1275,112.2982,112.3414,62931.0
2018-04-10 10:00:00,130.07,130.75,129.9,130.4,80066.0,112.3587,112.9461,112.2118,112.6437,80066.0
2018-04-10 10:30:00,130.46,131.03,130.38,130.92,94733.0,112.6956,113.1879,112.6265,113.0929,94733.0
2018-04-10 11:00:00,130.96,131.59,130.92,131.24,118564.0,113.1275,113.6717,113.0929,113.3694,118564.0
2018-04-10 11:30:00,131.13,131.5,130.59,131.26,78758.0,113.2743,113.5939,112.8079,113.3866,78758.0
2018-04-10 12:00:00,131.32,131.37,129.34,129.76,91486.0,113.4385,113.4816,111.7281,112.0909,91486.0
2018-04-10 12:30:00,129.74,130.25,129.65,129.82,80674.0,112.0736,112.5142,111.9959,112.1427,80674.0
2018-04-10 13:00:00,129.83,130.44,129.72,130.16,50575.0,112.1513,112.6783,112.0563,112.4364,50575.0
2018-04-10 13:30:00,130.13,130.18,129.33,129.88,88173.0,112.4105,112.4537,111.7194,112.1945,88173.0
2018-04-10 14:00:00,129.9,130.49,129.81,130.04,68170.0,112.2118,112.7215,112.1341,112.3328,68170.0
2018-04-10 14:30:00,130.12,130.34,129.45,130.32,87242.0,112.4019,112.5919,111.8231,112.5746,87242.0
2018-04-10 15:00:00,130.32,130.52,129.95,130.25,115435.0,112.5746,112.7474,112.255,112.5142,115435.0
2018-04-10 15:30:00,130.21,130.25,129.8,129.98,269985.0,112.4796,112.5142,112.1254,112.2809,269985.0
2018-04-11 09:30:00,129.21,130.16,129.0,129.82,90974.0,111.6158,112.4364,111.4344,112.1427,90974.0
2018-04-11 10:00:00,129.81,130.86,129.69,130.67,88897.0,112.1341,113.0411,112.0304,112.877,88897.0
2018-04-11 10:30:00,130.65,130.82,130.2,130.44,73209.0,112.8597,113.0065,112.471,112.6783,73209.0
2018-04-11 11:00:00,130.44,131.29,130.28,131.29,79823.0,112.6783,113.4125,112.5401,113.4125,79823.0
2018-04-11 11:30:00,131.28,131.86,130.98,131.81,69389.0,113.4039,113.9049,113.1448,113.8617,69389.0
2018-04-11 12:00:00,131.81,131.96,131.36,131.5,104230.0,113.8617,113.9913,113.473,113.5939,104230.0
2018-04-11 12:30:00,131.54,131.55,131.02,131.17,40644.0,113.6285,113.6371,113.1793,113.3089,40644.0
2018-04-11 13:00:00,131.11,131.35,130.91,131.08,35776.0,113.2571,113.4644,113.0843,113.2311,35776.0
2018-04-11 13:30:00,131.08,131.14,130.62,130.99,50095.0,113.2311,113.283,112.8338,113.1534,50095.0
2018-04-11 14:00:00,131.01,131.42,130.68,131.15,370663.0,113.1707,113.5248,112.8856,113.2916,370663.0
2018-04-11 14:30:00,131.21,131.69,131.21,131.51,42632.0,113.3434,113.7581,113.3434,113.6026,42632.0
2018-04-11 15:00:00,131.52,131.57,131.0,131.52,55777.0,113.6112,113.6544,113.162,113.6112,55777.0
2018-04-11 15:30:00,131.52,131.71,131.01,131.05,189556.0,113.6112,113.7754,113.1707,113.2052,189556.0
2018-04-12 09:30:00,131.64,133.72,131.5,133.71,71790.0,113.7149,115.5117,113.5939,115.503,71790.0
2018-04-12 10:00:00,133.67,133.81,133.15,133.66,51149.0,115.4685,115.5894,115.0193,115.4598,51149.0
2018-04-12 10:30:00,133.68,133.68,133.05,133.15,42455.0,115.4771,115.4771,114.9329,115.0193,42455.0
2018-04-12 11:00:00,133.1,133.67,133.1,133.36,34323.0,114.9761,115.4685,114.9761,115.2007,34323.0
2018-04-12 11:30:00,133.32,133.44,132.9,133.27,24162.0,115.1661,115.2698,114.8033,115.1229,24162.0
2018-04-12 12:00:00,133.32,133.77,133.32,133.77,34971.0,115.1661,115.5548,115.1661,115.5548,34971.0
2018-04-12 12:30:00,133.74,133.91,133.64,133.84,25925.0,115.5289,115.6758,115.4425,115.6153,25925.0
2018-04-12 13:00:00,133.8,133.88,132.89,133.01,41550.0,115.5808,115.6499,114.7947,114.8983,41550.0
2018-04-12 13:30:00,132.98,133.67,132.93,133.24,38940.0,114.8724,115.4685,114.8292,115.097,38940.0
2018-04-12 14:00:00,133.32,133.81,133.29,133.68,32791.0,115.1661,115.5894,115.1402,115.4771,32791.0
2018-04-12 14:30:00,133.68,133.82,133.09,133.46,50846.0,115.4771,115.598,114.9674,115.2871,50846.0
2018-04-12 15:00:00,133.49,133.7,133.19,133.51,63550.0,115.313,115.4944,115.0538,115.3303,63550.0
2018-04-12 15:30:00,133.51,133.57,132.99,133.14,263141.0,115.3303,115.3821,114.8811,115.0106,263141.0
2018-04-13 09:30:00,133.78,134.21,133.34,133.36,68190.0,115.5635,115.9349,115.1834,115.2007,68190.0
2018-04-13 10:00:00,133.3,134.42,133.24,133.69,57575.0,115.1488,116.1163,115.097,115.4857,57575.0
2018-04-13 10:30:00,133.8,133.84,133.3,133.48,78341.0,115.5808,115.6153,115.1488,115.3043,78341.0
2018-04-13 11:00:00,133.37,134.1,133.14,133.98,28566.0,115.2093,115.8399,115.0106,115.7363,28566.0
2018-04-13 11:30:00,133.92,134.14,133.67,134.08,32233.0,115.6844,115.8745,115.4685,115.8226,32233.0
2018-04-13 12:00:00,134.1,134.27,133.7,134.25,26644.0,115.8399,115.9868,115.4944,115.9695,26644.0
2018-04-13 12:30:00,134.2,134.2,133.89,134.09,63959.0,115.9263,115.9263,115.6585,115.8313,63959.0
2018-04-13 13:00:00,134.06,134.49,133.85,134.39,65062.0,115.8054,116.1768,115.624,116.0904,65062.0
2018-04-13 13:30:00,134.43,134.49,134.24,134.41,144538.0,116.125,116.1768,115.9608,116.1077,144538.0
2018-04-13 14:00:00,134.43,134.46,133.93,134.15,96558.0,116.125,116.1509,115.6931,115.8831,96558.0
2018-04-13 14:30:00,134.13,134.31,133.73,133.95,71924.0,115.8658,116.0213,115.5203,115.7103,71924.0
2018-04-13 15:00:00,133.94,133.95,132.93,133.12,93791.0,115.7017,115.7103,114.8292,114.9934,93791.0
2018-04-13 15:30:00,133.11,133.73,133.04,133.52,216238.0,114.9847,115.5203,114.9242,115.3389,216238.0
2018-04-16 09:30:00,134.74,136.08,134.74,135.95,105250.0,116.3928,117.5503,116.3928,117.438,105250.0
2018-04-16 10:00:00,135.9,136.33,135.51,136.0,99987.0,117.3948,117.7663,117.0579,117.4812,99987.0
2018-04-16 10:30:00,135.99,136.34,135.8,135.93,94570.0,117.4726,117.7749,117.3084,117.4207,94570.0
2018-04-16 11:00:00,135.96,136.27,135.8,135.93,85656.0,117.4466,117.7144,117.3084,117.4207,85656.0
2018-04-16 11:30:00,135.92,136.17,135.58,135.97,34052.0,117.4121,117.628,117.1184,117.4553,34052.0
2018-04-16 12:00:00,136.02,136.13,135.48,135.58,92669.0,117.4985,117.5935,117.032,117.1184,92669.0
2018-04-16 12:30:00,135.6,136.03,135.42,135.77,51698.0,117.1357,117.5071,116.9802,117.2825,51698.0
2018-04-16 13:00:00,135.8,136.26,135.8,136.1,33741.0,117.3084,117.7058,117.3084,117.5676,33741.0
2018-04-16 13:30:00,136.08,136.52,135.95,136.52,67970.0,117.5503,117.9304,117.438,117.9304,67970.0
2018-04-16 14:00:00,136.5,136.59,136.24,136.51,38289.0,117.9131,117.9909,117.6885,117.9217,38289.0
2018-04-16 14:30:00,136.49,136.62,136.3,136.38,56066.0,117.9045,118.0168,117.7403,117.8094,56066.0
2018-04-16 15:00:00,136.35,136.59,136.27,136.5,76337.0,117.7835,117.9909,117.7144,117.9131,76337.0
2018-04-16 15:30:00,136.5,136.93,136.37,136.48,269320.0,117.9131,118.2846,117.8008,117.8958,269320.0
2018-04-17 09:30:00,137.23,137.23,136.32,136.71,91630.0,118.5437,118.5437,117.7576,118.0945,91630.0
2018-04-17 10:00:00,136.79,136.92,135.39,135.58,102929.0,118.1636,118.2759,116.9543,117.1184,102929.0
2018-04-17 10:30:00,135.59,136.39,135.34,136.16,52246.0,117.127,117.8181,116.9111,117.6194,52246.0
2018-04-17 11:00:00,136.11,136.25,135.51,135.52,76181.0,117.5762,117.6972,117.0579,117.0666,76181.0
2018-04-17 11:30:00,135.54,135.6,135.18,135.3,65002.0,117.0838,117.1357,116.7729,116.8765,65002.0
2018-04-17 12:00:00,135.22,135.4,134.9,135.17,38143.0,116.8074,116.9629,116.531,116.7642,38143.0
2018-04-17 12:30:00,135.14,135.33,134.96,135.23,24396.0,116.7383,116.9024,116.5828,116.816,24396.0
2018-04-17 13:00:00,135.23,135.26,134.86,135.03,53759.0,116.816,116.842,116.4964,116.6433,53759.0
2018-04-17 13:30:00,135.04,135.27,134.8,135.21,61402.0,116.6519,116.8506,116.4446,116.7988,61402.0
2018-04-17 14:00:00,135.18,135.38,134.99,135.03,63672.0,116.7729,116.9456,116.6087,116.6433,63672.0
2018-04-17 14:30:00,135.06,135.58,135.05,135.58,56765.0,116.6692,117.1184,116.6606,117.1184,56765.0
2018-04-17 15:00:00,135.56,135.93,135.53,135.61,92018.0,117.1011,117.4207,117.0752,117.1443,92018.0
2018-04-17 15:30:00,135.64,136.1,135.54,135.54,215590.0,117.1702,117.5676,117.0838,117.0838,215590.0
2018-04-18 09:30:00,137.11,140.32,137.11,139.75,360899.0,118.44,121.2129,118.44,120.7206,360899.0
2018-04-18 10:00:00,139.76,139.76,138.31,138.97,191412.0,120.7292,120.7292,119.4766,120.0468,191412.0
2018-04-18 10:30:00,138.93,139.32,138.87,139.19,87625.0,120.0122,120.3491,119.9604,120.2368,87625.0
2018-04-18 11:00:00,139.19,139.69,139.13,139.57,89018.0,120.2368,120.6687,120.185,120.5651,89018.0
2018-04-18 11:30:00,139.57,139.86,139.49,139.62,137003.0,120.5651,120.8156,120.496,120.6083,137003.0
2018-04-18 12:00:00,139.59,139.68,139.03,139.15,58511.0,120.5824,120.6601,120.0986,120.2023,58511.0
2018-04-18 12:30:00,139.13,139.39,139.01,139.35,59130.0,120.185,120.4096,120.0813,120.375,59130.0
2018-04-18 13:00:00,139.34,139.73,139.34,139.59,52781.0,120.3664,120.7033,120.3664,120.5824,52781.0
2018-04-18 13:30:00,139.6,139.68,139.31,139.36,47252.0,120.591,120.6601,120.3405,120.3837,47252.0
2018-04-18 14:00:00,139.36,139.61,139.18,139.45,63072.0,120.3837,120.5996,120.2282,120.4614,63072.0
2018-04-18 14:30:00,139.45,139.71,139.23,139.24,87129.0,120.4614,120.686,120.2714,120.28,87129.0
2018-04-18 15:00:00,139.21,139.28,138.63,138.67,177997.0,120.2541,120.3146,119.7531,119.7876,177997.0
2018-04-18 15:30:00,138.66,138.8,138.47,138.63,281516.0,119.779,119.8999,119.6149,119.7531,281516.0
2018-04-19 09:30:00,137.81,138.17,136.37,138.1,194287.0,119.0447,119.3557,117.8008,119.2952,194287.0
2018-04-19 10:00:00,138.13,139.1,137.87,138.96,91001.0,119.3212,120.1591,119.0966,120.0381,91001.0
2018-04-19 10:30:00,138.98,139.24,138.41,138.69,67703.0,120.0554,120.28,119.563,119.8049,67703.0
2018-04-19 11:00:00,138.62,138.62,137.97,138.29,54349.0,119.7444,119.7444,119.1829,119.4594,54349.0
2018-04-19 11:30:00,138.29,138.48,138.0,138.03,35178.0,119.4594,119.6235,119.2089,119.2348,35178.0
2018-04-19 12:00:00,138.03,138.2,137.95,138.03,34428.0,119.2348,119.3816,119.1657,119.2348,34428.0
2018-04-19 12:30:00,138.04,138.38,137.94,138.07,54393.0,119.2434,119.5371,119.157,119.2693,54393.0
2018-04-19 13:00:00,138.06,138.28,137.79,137.8,73650.0,119.2607,119.4507,119.0275,119.0361,73650.0
2018-04-19 13:30:00,137.81,138.31,137.74,138.2,69956.0,119.0447,119.4766,118.9843,119.3816,69956.0
2018-04-19 14:00:00,138.2,138.43,138.14,138.42,82997.0,119.3816,119.5803,119.3298,119.5717,82997.0
2018-04-19 14:30:00,138.39,138.58,138.13,138.56,69780.0,119.5458,119.7099,119.3212,119.6926,69780.0
2018-04-19 15:00:00,138.54,138.85,138.36,138.56,130954.0,119.6753,119.9431,119.5198,119.6926,130954.0
2018-04-19 15:30:00,138.56,139.25,138.53,138.84,271491.0,119.6926,120.2886,119.6667,119.9345,271491.0
2018-04-20 09:30:00,138.66,139.45,138.26,138.64,174749.0,119.779,120.4614,119.4335,119.7617,174749.0
2018-04-20 10:00:00,138.68,138.69,137.82,138.42,49887.0,119.7963,119.8049,119.0534,119.5717,49887.0
2018-04-20 10:30:00,138.42,138.43,137.56,137.63,68005.0,119.5717,119.5803,118.8288,118.8892,68005.0
2018-04-20 11:00:00,137.58,137.76,137.04,137.38,58016.0,118.846,119.0015,118.3796,118.6733,58016.0
2018-04-20 11:30:00,137.43,137.75,137.39,137.46,57424.0,118.7165,118.9929,118.6819,118.7424,57424.0
2018-04-20 12:00:00,137.44,137.46,137.15,137.22,48054.0,118.7251,118.7424,118.4746,118.5351,48054.0
2018-04-20 12:30:00,137.25,137.25,136.61,136.69,35719.0,118.561,118.561,118.0081,118.0772,35719.0
2018-04-20 13:00:00,136.67,137.18,136.58,137.18,29859.0,118.06,118.5005,117.9822,118.5005,29859.0
2018-04-20 13:30:00,137.13,137.39,136.98,137.09,30579.0,118.4573,118.6819,118.3277,118.4228,30579.0
2018-04-20 14:00:00,137.07,137.08,136.57,136.83,49297.0,118.4055,118.4141,117.9736,118.1982,49297.0
2018-04-20 14:30:00,136.84,136.89,136.48,136.74,84706.0,118.2068,118.25,117.8958,118.1204,84706.0
2018-04-20 15:00:00,136.74,136.74,136.09,136.46,65252.0,118.1204,118.1204,117.5589,117.8786,65252.0
2018-04-20 15:30:00,136.48,136.76,136.27,136.74,206644.0,117.8958,118.1377,117.7144,118.1204,206644.0
2018-04-23 09:30:00,136.7,137.37,136.22,136.59,88148.0,118.0859,118.6646,117.6712,117.9909,88148.0
2018-04-23 10:00:00,136.59,137.13,136.47,136.59,100307.0,117.9909,118.4573,117.8872,117.9909,100307.0
2018-04-23 10:30:00,136.63,136.63,135.96,136.42,52306.0,118.0254,118.0254,117.4466,117.844,52306.0
2018-04-23 11:00:00,136.41,137.13,136.4,137.07,48701.0,117.8354,118.4573,117.8267,118.4055,48701.0
2018-04-23 11:30:00,137.06,137.43,136.92,137.31,31502.0,118.3969,118.7165,118.2759,118.6128,31502.0
2018-04-23 12:00:00,137.35,137.41,137.2,137.34,58014.0,118.6474,118.6992,118.5178,118.6387,58014.0
2018-04-23 12:30:00,137.36,137.48,137.1,137.34,46413.0,118.656,118.7597,118.4314,118.6387,46413.0
2018-04-23 13:00:00,137.31,137.5,137.08,137.37,45281.0,118.6128,118.7769,118.4141,118.6646,45281.0
2018-04-23 13:30:00,137.38,137.83,137.23,137.69,109141.0,118.6733,119.062,118.5437,118.9411,109141.0
2018-04-23 14:00:00,137.65,137.71,136.99,137.23,108159.0,118.9065,118.9583,118.3364,118.5437,108159.0
2018-04-23 14:30:00,137.21,137.45,137.03,137.39,50165.0,118.5264,118.7337,118.3709,118.6819,50165.0
2018-04-23 15:00:00,137.35,138.08,137.32,137.99,104847.0,118.6474,119.278,118.6215,119.2002,104847.0
2018-04-23 15:30:00,138.01,138.01,137.47,137.75,228716.0,119.2175,119.2175,118.751,118.9929,228716.0
2018-04-24 09:30:00,138.3,139.28,137.81,138.83,91988.0,119.468,120.3146,119.0447,119.9258,91988.0
2018-04-24 10:00:00,138.82,139.47,138.47,138.74,98180.0,119.9172,120.4787,119.6149,119.8481,98180.0
2018-04-24 10:30:00,138.71,139.15,138.32,138.99,88962.0,119.8222,120.2023,119.4853,120.0641,88962.0
2018-04-24 11:00:00,138.92,139.27,138.24,138.27,127532.0,120.0036,120.3059,119.4162,119.4421,127532.0
2018-04-24 11:30:00,138.27,138.46,137.26,137.29,80045.0,119.4421,119.6062,118.5696,118.5955,80045.0
2018-04-24 12:00:00,137.28,137.44,136.85,136.89,149874.0,118.5869,118.7251,118.2155,118.25,149874.0
2018-04-24 12:30:00,136.86,136.89,135.7,135.7,73152.0,118.2241,118.25,117.222,117.222,73152.0
2018-04-24 13:00:00,135.66,135.89,135.05,135.21,76190.0,117.1875,117.3862,116.6606,116.7988,76190.0
2018-04-24 13:30:00,135.22,135.26,133.7,133.97,121306.0,116.8074,116.842,115.4944,115.7276,121306.0
2018-04-24 14:00:00,133.96,134.51,133.47,133.69,99869.0,115.719,116.1941,115.2957,115.4857,99869.0
2018-04-24 14:30:00,133.72,135.11,133.69,134.77,151116.0,115.5117,116.7124,115.4857,116.4187,151116.0
2018-04-24 15:00:00,134.78,135.02,134.44,134.76,206282.0,116.4273,116.6346,116.1336,116.41,206282.0
2018-04-24 15:30:00,134.76,135.3,133.98,134.93,605360.0,116.41,116.8765,115.7363,116.5569,605360.0
2018-04-25 09:30:00,140.77,144.5,139.0,143.31,1063515.0,121.6017,124.8238,120.0727,123.7958,1063515.0
2018-04-25 10:00:00,143.28,145.35,143.2,144.46,428515.0,123.7699,125.558,123.7008,124.7892,428515.0
2018-04-25 10:30:00,144.39,144.75,143.4,143.76,300499.0,124.7287,125.0397,123.8736,124.1845,300499.0
2018-04-25 11:00:00,143.72,144.0,142.81,143.74,235657.0,124.15,124.3919,123.3639,124.1673,235657.0
2018-04-25 11:30:00,143.75,143.86,142.29,142.39,140457.0,124.1759,124.2709,122.9147,123.0011,140457.0
2018-04-25 12:00:00,142.33,142.33,141.33,141.44,162501.0,122.9493,122.9493,122.0854,122.1804,162501.0
2018-04-25 12:30:00,141.41,142.22,141.34,142.02,120308.0,122.1545,122.8542,122.0941,122.6815,120308.0
2018-04-25 13:00:00,142.02,142.72,141.96,142.1,115116.0,122.6815,123.2861,122.6296,122.7506,115116.0
2018-04-25 13:30:00,142.15,142.74,142.05,142.63,148113.0,122.7938,123.3034,122.7074,123.2084,148113.0
2018-04-25 14:00:00,142.64,143.25,142.06,143.1,230782.0,123.217,123.744,122.716,123.6144,230782.0
2018-04-25 14:30:00,143.04,144.89,143.01,144.89,200629.0,123.5626,125.1607,123.5367,125.1607,200629.0
2018-04-25 15:00:00,144.9,145.75,144.87,145.41,356817.0,125.1693,125.9036,125.1434,125.6099,356817.0
2018-04-25 15:30:00,145.41,146.41,144.79,145.96,672707.0,125.6099,126.4737,125.0743,126.085,672707.0
2018-04-26 09:30:00,144.58,147.4,142.31,146.8,442346.0,124.8929,127.3289,122.932,126.8106,442346.0
2018-04-26 10:00:00,146.78,147.84,146.06,146.85,444342.0,126.7933,127.709,126.1713,126.8538,444342.0
2018-04-26 10:30:00,146.86,146.99,145.8,146.78,297250.0,126.8624,126.9747,125.9467,126.7933,297250.0
2018-04-26 11:00:00,146.81,147.36,146.05,146.16,160706.0,126.8192,127.2943,126.1627,126.2577,160706.0
2018-04-26 11:30:00,146.04,146.07,144.57,144.71,190563.0,126.1541,126.18,124.8842,125.0052,190563.0
2018-04-26 12:00:00,144.71,145.49,144.63,145.44,131114.0,125.0052,125.679,124.9361,125.6358,131114.0
2018-04-26 12:30:00,145.37,145.83,145.07,145.38,123176.0,125.5753,125.9727,125.3162,125.5839,123176.0
2018-04-26 13:00:00,145.39,146.13,145.39,145.89,74892.0,125.5926,126.2318,125.5926,126.0245,74892.0
2018-04-26 13:30:00,145.91,145.97,145.2,145.75,83208.0,126.0418,126.0936,125.4285,125.9036,83208.0
2018-04-26 14:00:00,145.75,145.96,145.53,145.81,88930.0,125.9036,126.085,125.7135,125.9554,88930.0
2018-04-26 14:30:00,145.85,146.06,145.26,145.42,109217.0,125.9899,126.1713,125.4803,125.6185,109217.0
2018-04-26 15:00:00,145.39,145.71,145.11,145.25,125676.0,125.5926,125.869,125.3507,125.4716,125676.0
2018-04-26 15:30:00,145.25,145.35,144.43,144.69,380368.0,125.4716,125.558,124.7633,124.9879,380368.0
2018-04-27 09:30:00,144.69,145.34,144.04,144.22,69569.0,124.9879,125.5494,124.4264,124.5819,69569.0
2018-04-27 10:00:00,144.2,144.71,144.03,144.36,75592.0,124.5646,125.0052,124.4178,124.7028,75592.0
2018-04-27 10:30:00,144.25,144.31,143.32,143.66,83787.0,124.6078,124.6596,123.8044,124.0981,83787.0
2018-04-27 11:00:00,143.6,144.01,143.53,143.92,59772.0,124.0463,124.4005,123.9859,124.3227,59772.0
2018-04-27 11:30:00,143.91,144.25,143.37,144.04,51251.0,124.3141,124.6078,123.8476,124.4264,51251.0
2018-04-27 12:00:00,144.1,144.31,143.87,144.1,60108.0,124.4782,124.6596,124.2796,124.4782,60108.0
2018-04-27 12:30:00,144.06,144.65,143.87,144.47,39668.0,124.4437,124.9533,124.2796,124.7979,39668.0
2018-04-27 13:00:00,144.57,144.91,144.43,144.48,52309.0,124.8842,125.1779,124.7633,124.8065,52309.0
2018-04-27 13:30:00,144.45,144.65,144.21,144.52,65098.0,124.7806,124.9533,124.5733,124.841,65098.0
2018-04-27 14:00:00,144.49,145.31,144.49,145.31,61450.0,124.8151,125.5235,124.8151,125.5235,61450.0
2018-04-27 14:30:00,145.26,145.71,145.19,145.71,73925.0,125.4803,125.869,125.4198,125.869,73925.0
2018-04-27 15:00:00,145.72,146.01,145.49,145.87,88927.0,125.8776,126.1282,125.679,126.0072,88927.0
2018-04-27 15:30:00,145.83,146.96,145.8,146.62,308757.0,125.9727,126.9488,125.9467,126.6551,308757.0
2018-04-30 09:30:00,147.0,147.74,146.14,146.19,91743.0,126.9833,127.6226,126.2405,126.2836,91743.0
2018-04-30 10:00:00,146.23,146.31,144.05,144.95,194950.0,126.3182,126.3873,124.435,125.2125,194950.0
2018-04-30 10:30:00,144.93,145.5,144.7,144.89,77330.0,125.1952,125.6876,124.9965,125.1607,77330.0
2018-04-30 11:00:00,144.84,145.23,144.67,144.78,80424.0,125.1175,125.4544,124.9706,125.0656,80424.0
2018-04-30 11:30:00,144.78,144.96,144.3,144.31,63085.0,125.0656,125.2211,124.651,124.6596,63085.0
2018-04-30 12:00:00,144.27,144.37,143.87,144.31,58777.0,124.6251,124.7115,124.2796,124.6596,58777.0
2018-04-30 12:30:00,144.26,144.49,144.11,144.45,30279.0,124.6164,124.8151,124.4869,124.7806,30279.0
2018-04-30 13:00:00,144.5,144.61,144.25,144.3,32012.0,124.8238,124.9188,124.6078,124.651,32012.0
2018-04-30 13:30:00,144.32,144.56,144.2,144.38,49447.0,124.6683,124.8756,124.5646,124.7201,49447.0
2018-04-30 14:00:00,144.36,144.36,143.33,143.52,73955.0,124.7028,124.7028,123.8131,123.9772,73955.0
2018-04-30 14:30:00,143.47,143.76,143.28,143.52,88212.0,123.934,124.1845,123.7699,123.9772,88212.0
2018-04-30 15:00:00,143.48,143.74,143.13,143.72,208841.0,123.9427,124.1673,123.6403,124.15,208841.0
2018-04-30 15:30:00,143.71,144.25,143.47,143.48,470158.0,124.1413,124.6078,123.934,123.9427,470158.0
2018-05-01 09:30:00,143.18,144.1,141.87,143.91,131549.0,123.6835,124.4782,122.5519,124.3141,131549.0
2018-05-01 10:00:00,143.88,143.9,141.89,142.5,176783.0,124.2882,124.3055,122.5692,123.0961,176783.0
2018-05-01 10:30:00,142.47,142.75,141.6,142.11,53357.0,123.0702,123.3121,122.3187,122.7592,53357.0
2018-05-01 11:00:00,142.12,142.59,142.03,142.37,65432.0,122.7678,123.1738,122.6901,122.9838,65432.0
2018-05-01 11:30:00,142.39,142.91,141.97,141.97,48645.0,123.0011,123.4503,122.6383,122.6383,48645.0
2018-05-01 12:00:00,142.02,142.1,141.53,141.77,56147.0,122.6815,122.7506,122.2582,122.4655,56147.0
2018-05-01 12:30:00,141.78,141.81,141.25,141.4,57952.0,122.4741,122.5001,122.0163,122.1459,57952.0
2018-05-01 13:00:00,141.36,141.36,140.63,140.72,47497.0,122.1113,122.1113,121.4807,121.5585,47497.0
2018-05-01 13:30:00,140.73,141.81,140.73,141.7,82807.0,121.5671,122.5001,121.5671,122.405,82807.0
2018-05-01 14:00:00,141.71,142.65,141.67,142.37,115351.0,122.4137,123.2257,122.3791,122.9838,115351.0
2018-05-01 14:30:00,142.37,142.65,142.15,142.58,86761.0,122.9838,123.2257,122.7938,123.1652,86761.0
2018-05-01 15:00:00,142.58,142.62,141.88,142.12,78629.0,123.1652,123.1998,122.5605,122.7678,78629.0
2018-05-01 15:30:00,142.15,142.5,141.85,142.47,301178.0,122.7938,123.0961,122.5346,123.0702,301178.0
2018-05-02 09:30:00,142.11,143.1,141.22,142.61,141053.0,122.7592,123.6144,121.9904,123.1911,141053.0
2018-05-02 10:00:00,142.65,143.08,142.41,142.99,77614.0,123.2257,123.5971,123.0184,123.5194,77614.0
2018-05-02 10:30:00,142.94,144.02,142.77,143.95,90892.0,123.4762,124.4091,123.3293,124.3487,90892.0
2018-05-02 11:00:00,143.94,144.37,143.86,144.22,90135.0,124.34,124.7115,124.2709,124.5819,90135.0
2018-05-02 11:30:00,144.21,144.23,143.76,144.15,67569.0,124.5733,124.5905,124.1845,124.5214,67569.0
2018-05-02 12:00:00,144.12,144.15,143.9,144.12,38034.0,124.4955,124.5214,124.3055,124.4955,38034.0
2018-05-02 12:30:00,144.12,144.61,143.97,144.52,54280.0,124.4955,124.9188,124.3659,124.841,54280.0
2018-05-02 13:00:00,144.47,144.81,144.36,144.65,60948.0,124.7979,125.0916,124.7028,124.9533,60948.0
2018-05-02 13:30:00,144.66,144.83,144.28,144.28,53987.0,124.962,125.1088,124.6337,124.6337,53987.0
2018-05-02 14:00:00,144.27,144.83,144.14,144.45,53934.0,124.6251,125.1088,124.5128,124.7806,53934.0
2018-05-02 14:30:00,144.4,144.56,144.19,144.3,44531.0,124.7374,124.8756,124.556,124.651,44531.0
2018-05-02 15:00:00,144.24,144.31,142.84,143.08,66133.0,124.5992,124.6596,123.3898,123.5971,66133.0
2018-05-02 15:30:00,143.1,143.2,141.94,142.4,210803.0,123.6144,123.7008,122.6124,123.0097,210803.0
2018-05-03 09:30:00,141.46,141.59,139.44,139.9,130102.0,122.822,122.9348,121.0681,121.4675,130102.0
2018-05-03 10:00:00,139.81,139.81,138.34,139.26,203894.0,121.3894,121.3894,120.113,120.9118,203894.0
2018-05-03 10:30:00,139.27,139.69,139.02,139.39,171296.0,120.9205,121.2852,120.7035,121.0247,171296.0
2018-05-03 11:00:00,139.4,140.44,139.33,139.71,230662.0,121.0334,121.9364,120.9726,121.3025,230662.0
2018-05-03 11:30:00,139.7,140.38,139.21,140.28,57046.0,121.2939,121.8843,120.8684,121.7974,57046.0
2018-05-03 12:00:00,140.3,140.87,140.0,140.11,40388.0,121.8148,122.3097,121.5543,121.6498,40388.0
2018-05-03 12:30:00,140.18,141.01,140.14,140.91,56493.0,121.7106,122.4313,121.6759,122.3444,56493.0
2018-05-03 13:00:00,140.94,141.16,140.62,140.89,31562.0,122.3705,122.5615,122.0926,122.3271,31562.0
2018-05-03 13:30:00,140.91,141.68,140.84,141.23,44803.0,122.3444,123.013,122.2837,122.6223,44803.0
2018-05-03 14:00:00,141.13,141.24,140.77,141.04,29437.0,122.5355,122.631,122.2229,122.4573,29437.0
2018-05-03 14:30:00,141.08,141.82,141.05,141.22,39486.0,122.492,123.1345,122.466,122.6136,39486.0
2018-05-03 15:00:00,141.19,141.61,141.09,141.61,83334.0,122.5875,122.9522,122.5007,122.9522,83334.0
2018-05-03 15:30:00,141.63,141.69,140.63,140.94,212603.0,122.9696,123.0217,122.1013,122.3705,212603.0
2018-05-04 09:30:00,140.32,142.27,140.19,141.87,108766.0,121.8322,123.5252,121.7193,123.178,108766.0
2018-05-04 10:00:00,141.82,142.22,141.56,142.22,60134.0,123.1345,123.4818,122.9088,123.4818,60134.0
2018-05-04 10:30:00,142.22,143.11,142.05,142.24,62432.0,123.4818,124.2546,123.3342,123.4992,62432.0
2018-05-04 11:00:00,142.23,142.62,142.07,142.44,119863.0,123.4905,123.8291,123.3516,123.6729,119863.0
2018-05-04 11:30:00,142.39,142.85,142.28,142.85,40128.0,123.6294,124.0288,123.5339,124.0288,40128.0
2018-05-04 12:00:00,142.91,143.56,142.64,143.4,35557.0,124.0809,124.6453,123.8465,124.5064,35557.0
2018-05-04 12:30:00,143.38,143.59,143.2,143.44,32027.0,124.489,124.6713,124.3327,124.5411,32027.0
2018-05-04 13:00:00,143.46,143.98,143.38,143.89,38748.0,124.5585,125.0099,124.489,124.9318,38748.0
2018-05-04 13:30:00,143.88,144.39,143.69,144.26,55652.0,124.9231,125.3659,124.7582,125.2531,55652.0
2018-05-04 14:00:00,144.25,144.65,144.2,144.65,57813.0,125.2444,125.5917,125.201,125.5917,57813.0
2018-05-04 14:30:00,144.66,144.91,144.43,144.53,79335.0,125.6004,125.8174,125.4007,125.4875,79335.0
2018-05-04 15:00:00,144.53,144.84,144.44,144.55,52659.0,125.4875,125.7566,125.4093,125.5048,52659.0
2018-05-04 15:30:00,144.57,144.61,143.52,143.9,238278.0,125.5222,125.5569,124.6106,124.9405,238278.0
2018-05-07 09:30:00,144.37,145.29,144.18,144.94,110319.0,125.3486,126.1474,125.1836,125.8435,110319.0
2018-05-07 10:00:00,144.93,145.29,144.13,144.13,133627.0,125.8348,126.1474,125.1402,125.1402,133627.0
2018-05-07 10:30:00,144.16,144.85,144.04,144.81,60020.0,125.1662,125.7653,125.062,125.7306,60020.0
2018-05-07 11:00:00,144.86,145.44,144.72,145.36,53136.0,125.774,126.2776,125.6525,126.2081,53136.0
2018-05-07 11:30:00,145.29,145.35,144.99,145.14,60264.0,126.1474,126.1994,125.8869,126.0171,60264.0
2018-05-07 12:00:00,145.06,145.63,144.92,145.59,53830.0,125.9477,126.4426,125.8261,126.4078,53830.0
2018-05-07 12:30:00,145.59,145.82,145.43,145.57,34532.0,126.4078,126.6075,126.2689,126.3905,34532.0
2018-05-07 13:00:00,145.51,145.6,145.23,145.36,31533.0,126.3384,126.4165,126.0953,126.2081,31533.0
2018-05-07 13:30:00,145.34,145.53,145.18,145.48,35579.0,126.1908,126.3557,126.0518,126.3123,35579.0
2018-05-07 14:00:00,145.42,145.69,145.38,145.59,51917.0,126.2602,126.4946,126.2255,126.4078,51917.0
2018-05-07 14:30:00,145.58,145.68,145.03,145.12,65757.0,126.3991,126.486,125.9216,125.9997,65757.0
2018-05-07 15:00:00,145.08,145.34,144.67,144.84,79649.0,125.965,126.1908,125.609,125.7566,79649.0
2018-05-07 15:30:00,144.89,145.61,144.89,145.42,266364.0,125.8001,126.4252,125.8001,126.2602,266364.0
2018-05-08 09:30:00,144.91,146.54,144.48,146.43,102323.0,125.8174,127.2327,125.4441,127.1372,102323.0
2018-05-08 10:00:00,146.44,146.96,146.28,146.64,82135.0,127.1458,127.5973,127.0069,127.3195,82135.0
2018-05-08 10:30:00,146.64,147.29,146.62,146.95,75543.0,127.3195,127.8838,127.3021,127.5886,75543.0
2018-05-08 11:00:00,146.91,147.74,146.46,147.24,72006.0,127.5539,128.2746,127.1632,127.8404,72006.0
2018-05-08 11:30:00,147.18,147.29,146.64,146.77,54932.0,127.7883,127.8838,127.3195,127.4324,54932.0
2018-05-08 12:00:00,146.71,146.71,146.42,146.56,62652.0,127.3803,127.3803,127.1285,127.25,62652.0
2018-05-08 12:30:00,146.6,146.64,146.21,146.38,41785.0,127.2848,127.3195,126.9461,127.0937,41785.0
2018-05-08 13:00:00,146.36,146.56,146.13,146.34,39171.0,127.0764,127.25,126.8767,127.059,39171.0
2018-05-08 13:30:00,146.38,146.4,145.9,145.95,43494.0,127.0937,127.1111,126.677,126.7204,43494.0
2018-05-08 14:00:00,145.96,146.29,145.75,146.03,58788.0,126.7291,127.0156,126.5467,126.7899,58788.0
2018-05-08 14:30:00,145.97,146.1,145.35,145.71,69487.0,126.7378,126.8506,126.1994,126.512,69487.0
2018-05-08 15:00:00,145.73,146.23,145.58,146.06,66820.0,126.5294,126.9635,126.3991,126.8159,66820.0
2018-05-08 15:30:00,146.11,146.32,145.78,146.09,168133.0,126.8593,127.0416,126.5728,126.8419,168133.0
2018-05-09 09:30:00,146.85,150.39,146.35,148.85,321831.0,127.5018,130.5754,127.0677,129.2383,321831.0
2018-05-09 10:00:00,148.79,149.11,148.42,149.01,88104.0,129.1862,129.464,128.865,129.3772,88104.0
2018-05-09 10:30:00,149.1,149.68,148.91,149.55,97539.0,129.4554,129.9589,129.2904,129.8461,97539.0
2018-05-09 11:00:00,149.53,149.87,149.15,149.75,145682.0,129.8287,130.1239,129.4988,130.0197,145682.0
2018-05-09 11:30:00,149.75,150.0,149.29,149.62,165566.0,130.0197,130.2368,129.6203,129.9069,165566.0
2018-05-09 12:00:00,149.63,149.93,149.32,149.84,69105.0,129.9155,130.176,129.6464,130.0979,69105.0
2018-05-09 12:30:00,149.84,150.62,149.78,150.53,118106.0,130.0979,130.7751,130.0458,130.697,118106.0
2018-05-09 13:00:00,150.57,150.93,150.44,150.91,78952.0,130.7317,131.0443,130.6188,131.0269,78952.0
2018-05-09 13:30:00,150.88,151.72,150.82,151.72,113602.0,131.0008,131.7302,130.9487,131.7302,113602.0
2018-05-09 14:00:00,151.75,152.2,150.73,150.95,107250.0,131.7562,132.1469,130.8706,131.0616,107250.0
2018-05-09 14:30:00,151.03,151.5,151.02,151.44,63106.0,131.1311,131.5392,131.1224,131.4871,63106.0
2018-05-09 15:00:00,151.45,151.54,150.87,150.9,104044.0,131.4957,131.5739,130.9922,131.0182,104044.0
2018-05-09 15:30:00,150.9,151.26,150.68,150.92,263576.0,131.0182,131.3308,130.8272,131.0356,263576.0
2018-05-10 09:30:00,151.13,151.24,150.16,151.01,101711.0,131.2179,131.3134,130.3757,131.1137,101711.0
2018-05-10 10:00:00,151.0,151.53,150.33,150.87,99971.0,131.105,131.5652,130.5233,130.9922,99971.0
2018-05-10 10:30:00,150.92,151.0,150.41,150.41,75205.0,131.0356,131.105,130.5928,130.5928,75205.0
2018-05-10 11:00:00,150.46,150.67,150.18,150.38,70180.0,130.6362,130.8185,130.3931,130.5667,70180.0
2018-05-10 11:30:00,150.38,150.71,150.2,150.57,71681.0,130.5667,130.8532,130.4104,130.7317,71681.0
2018-05-10 12:00:00,150.52,151.12,150.47,151.01,44769.0,130.6883,131.2092,130.6449,131.1137,44769.0
2018-05-10 12:30:00,150.97,151.26,150.89,151.07,27630.0,131.079,131.3308,131.0095,131.1658,27630.0
2018-05-10 13:00:00,151.1,151.24,150.82,150.9,28756.0,131.1919,131.3134,130.9487,131.0182,28756.0
2018-05-10 13:30:00,150.91,151.15,150.91,151.01,59825.0,131.0269,131.2353,131.0269,131.1137,59825.0
2018-05-10 14:00:00,151.02,151.08,150.73,150.99,59933.0,131.1224,131.1745,130.8706,131.0963,59933.0
2018-05-10 14:30:00,151.03,151.54,150.8,151.53,61131.0,131.1311,131.5739,130.9314,131.5652,61131.0
2018-05-10 15:00:00,151.54,151.98,151.44,151.6,81527.0,131.5739,131.9559,131.4871,131.626,81527.0
2018-05-10 15:30:00,151.6,151.82,151.46,151.74,253124.0,131.626,131.817,131.5044,131.7475,253124.0
2018-05-11 09:30:00,152.0,153.2,151.31,153.12,111255.0,131.9733,133.0152,131.3742,132.9457,111255.0
2018-05-11 10:00:00,153.12,153.73,153.02,153.33,48552.0,132.9457,133.4753,132.8589,133.128,48552.0
2018-05-11 10:30:00,153.31,153.31,152.08,152.42,111035.0,133.1107,133.1107,132.0427,132.3379,111035.0
2018-05-11 11:00:00,152.43,152.65,152.07,152.53,56197.0,132.3466,132.5376,132.0341,132.4334,56197.0
2018-05-11 11:30:00,152.52,152.63,152.22,152.33,40946.0,132.4248,132.5203,132.1643,132.2598,40946.0
2018-05-11 12:00:00,152.29,152.65,152.06,152.27,37271.0,132.2251,132.5376,132.0254,132.2077,37271.0
2018-05-11 12:30:00,152.2,152.58,152.15,152.51,43151.0,132.1469,132.4769,132.1035,132.4161,43151.0
2018-05-11 13:00:00,152.58,152.58,152.03,152.1,43017.0,132.4769,132.4769,131.9993,132.0601,43017.0
2018-05-11 13:30:00,152.05,152.4,151.76,152.37,48611.0,132.0167,132.3206,131.7649,132.2945,48611.0
2018-05-11 14:00:00,152.37,152.51,152.02,152.36,40028.0,132.2945,132.4161,131.9906,132.2858,40028.0
2018-05-11 14:30:00,152.42,152.57,152.03,152.31,41679.0,132.3379,132.4682,131.9993,132.2424,41679.0
2018-05-11 15:00:00,152.27,152.51,152.18,152.51,41311.0,132.2077,132.4161,132.1296,132.4161,41311.0
2018-05-11 15:30:00,152.49,152.51,152.22,152.39,252902.0,132.3987,132.4161,132.1643,132.3119,252902.0
2018-05-14 09:30:00,152.66,153.43,152.2,152.75,65231.0,132.5463,133.2149,132.1469,132.6245,65231.0
2018-05-14 10:00:00,152.74,152.74,151.75,152.21,81879.0,132.6158,132.6158,131.7562,132.1556,81879.0
2018-05-14 10:30:00,152.21,152.35,151.73,151.9,71249.0,132.1556,132.2772,131.7388,131.8865,71249.0
2018-05-14 11:00:00,151.86,151.94,151.62,151.65,51026.0,131.8517,131.9212,131.6433,131.6694,51026.0
2018-05-14 11:30:00,151.69,151.86,150.92,151.3,70046.0,131.7041,131.8517,131.0356,131.3655,70046.0
2018-05-14 12:00:00,151.31,151.73,150.99,151.1,59029.0,131.3742,131.7388,131.0963,131.1919,59029.0
2018-05-14 12:30:00,151.12,151.32,150.95,150.96,45774.0,131.2092,131.3829,131.0616,131.0703,45774.0
2018-05-14 13:00:00,150.95,151.06,150.64,150.72,45321.0,131.0616,131.1571,130.7925,130.8619,45321.0
2018-05-14 13:30:00,150.7,150.82,150.43,150.44,41841.0,130.8446,130.9487,130.6101,130.6188,41841.0
2018-05-14 14:00:00,150.48,150.76,150.4,150.62,32029.0,130.6535,130.8967,130.5841,130.7751,32029.0
2018-05-14 14:30:00,150.61,151.07,150.61,150.69,34401.0,130.7664,131.1658,130.7664,130.8359,34401.0
2018-05-14 15:00:00,150.74,150.98,150.61,150.82,57417.0,130.8793,131.0877,130.7664,130.9487,57417.0
2018-05-14 15:30:00,150.83,150.86,150.15,150.46,201119.0,130.9574,130.9835,130.367,130.6362,201119.0
2018-05-15 09:30:00,149.58,150.15,149.29,149.36,119115.0,129.8721,130.367,129.6203,129.6811,119115.0
2018-05-15 10:00:00,149.35,149.64,149.17,149.42,127464.0,129.6724,129.9242,129.5161,129.7332,127464.0
2018-05-15 10:30:00,149.42,150.15,149.34,149.91,91624.0,129.7332,130.367,129.6637,130.1586,91624.0
2018-05-15 11:00:00,149.93,150.72,149.93,150.43,100334.0,130.176,130.8619,130.176,130.6101,100334.0
2018-05-15 11:30:00,150.48,150.67,149.59,149.59,65740.0,130.6535,130.8185,129.8808,129.8808,65740.0
2018-05-15 12:00:00,149.61,149.89,149.32,149.41,33621.0,129.8982,130.1413,129.6464,129.7245,33621.0
2018-05-15 12:30:00,149.45,150.55,149.45,150.27,37183.0,129.7593,130.7143,129.7593,130.4712,37183.0
2018-05-15 13:00:00,150.28,150.35,149.92,150.05,47691.0,130.4799,130.5407,130.1673,130.2802,47691.0
2018-05-15 13:30:00,150.08,150.52,149.83,150.0,46423.0,130.3062,130.6883,130.0892,130.2368,46423.0
2018-05-15 14:00:00,149.97,150.48,149.78,150.46,48554.0,130.2107,130.6535,130.0458,130.6362,48554.0
2018-05-15 14:30:00,150.4,150.8,150.33,150.65,82511.0,130.5841,130.9314,130.5233,130.8011,82511.0
2018-05-15 15:00:00,150.69,150.71,150.24,150.48,55477.0,130.8359,130.8532,130.4452,130.6535,55477.0
2018-05-15 15:30:00,150.47,150.9,150.33,150.76,176706.0,130.6449,131.0182,130.5233,130.8967,176706.0
2018-05-16 09:30:00,150.92,150.92,149.8,150.41,93084.0,131.0356,131.0356,130.0631,130.5928,93084.0
2018-05-16 10:00:00,150.45,151.04,149.95,150.84,80449.0,130.6275,131.1398,130.1934,130.9661,80449.0
2018-05-16 10:30:00,150.87,150.99,150.56,150.72,113872.0,130.9922,131.0963,130.723,130.8619,113872.0
2018-05-16 11:00:00,150.69,151.28,150.58,150.95,121145.0,130.8359,131.3481,130.7404,131.0616,121145.0
2018-05-16 11:30:00,150.98,151.43,150.86,151.41,56550.0,131.0877,131.4784,130.9835,131.461,56550.0
2018-05-16 12:00:00,151.42,151.57,151.23,151.43,64590.0,131.4697,131.5999,131.3047,131.4784,64590.0
2018-05-16 12:30:00,151.46,151.56,151.18,151.18,59038.0,131.5044,131.5912,131.2613,131.2613,59038.0
2018-05-16 13:00:00,151.21,151.37,150.97,151.1,45041.0,131.2874,131.4263,131.079,131.1919,45041.0
2018-05-16 13:30:00,151.13,151.51,151.12,151.41,57772.0,131.2179,131.5478,131.2092,131.461,57772.0
2018-05-16 14:00:00,151.42,151.61,151.26,151.28,50735.0,131.4697,131.6347,131.3308,131.3481,50735.0
2018-05-16 14:30:00,151.31,151.48,151.26,151.27,55558.0,131.3742,131.5218,131.3308,131.3395,55558.0
2018-05-16 15:00:00,151.24,151.25,150.86,151.0,80172.0,131.3134,131.3221,130.9835,131.105,80172.0
2018-05-16 15:30:00,151.01,151.17,150.74,150.88,218661.0,131.1137,131.2526,130.8793,131.0008,218661.0
2018-05-17 09:30:00,151.01,152.06,151.01,151.55,96093.0,131.1137,132.0254,131.1137,131.5826,96093.0
2018-05-17 10:00:00,151.55,153.25,151.54,153.13,171970.0,131.5826,133.0586,131.5739,132.9544,171970.0
2018-05-17 10:30:00,153.14,153.73,152.91,153.11,110213.0,132.9631,133.4753,132.7634,132.937,110213.0
2018-05-17 11:00:00,153.12,153.34,152.59,153.06,63075.0,132.9457,133.1367,132.4855,132.8936,63075.0
2018-05-17 11:30:00,153.11,153.35,152.93,153.09,57307.0,132.937,133.1454,132.7807,132.9197,57307.0
2018-05-17 12:00:00,153.12,153.35,152.99,153.04,46487.0,132.9457,133.1454,132.8328,132.8763,46487.0
2018-05-17 12:30:00,153.0,153.15,152.83,153.04,39422.0,132.8415,132.9718,132.6939,132.8763,39422.0
2018-05-17 13:00:00,153.05,153.34,153.03,153.25,45910.0,132.8849,133.1367,132.8676,133.0586,45910.0
2018-05-17 13:30:00,153.26,153.36,152.81,152.93,45694.0,133.0673,133.1541,132.6766,132.7807,45694.0
2018-05-17 14:00:00,152.96,153.11,152.64,152.86,38292.0,132.8068,132.937,132.529,132.72,38292.0
2018-05-17 14:30:00,152.87,153.13,152.64,152.85,49292.0,132.7286,132.9544,132.529,132.7113,49292.0
2018-05-17 15:00:00,152.88,152.98,152.57,152.58,54851.0,132.7373,132.8242,132.4682,132.4769,54851.0
2018-05-17 15:30:00,152.58,152.74,152.34,152.5,137787.0,132.4769,132.6158,132.2685,132.4074,137787.0
2018-05-18 09:30:00,152.18,152.75,151.86,152.66,90107.0,132.1296,132.6245,131.8517,132.5463,90107.0
2018-05-18 10:00:00,152.66,153.14,152.42,152.43,76308.0,132.5463,132.9631,132.3379,132.3466,76308.0
2018-05-18 10:30:00,152.47,152.54,151.28,151.83,107755.0,132.3814,132.4421,131.3481,131.8257,107755.0
2018-05-18 11:00:00,151.87,152.43,151.74,152.3,54290.0,131.8604,132.3466,131.7475,132.2337,54290.0
2018-05-18 11:30:00,152.28,152.92,152.27,152.91,24290.0,132.2164,132.7721,132.2077,132.7634,24290.0
2018-05-18 12:00:00,152.92,152.93,152.5,152.66,49217.0,132.7721,132.7807,132.4074,132.5463,49217.0
2018-05-18 12:30:00,152.65,152.96,152.6,152.85,22162.0,132.5376,132.8068,132.4942,132.7113,22162.0
2018-05-18 13:00:00,152.85,153.18,152.75,153.11,28764.0,132.7113,132.9978,132.6245,132.937,28764.0
2018-05-18 13:30:00,153.19,153.19,152.62,152.67,28483.0,133.0065,133.0065,132.5116,132.555,28483.0
2018-05-18 14:00:00,152.67,153.04,152.58,152.97,26237.0,132.555,132.8763,132.4769,132.8155,26237.0
2018-05-18 14:30:00,152.99,153.03,152.75,152.75,36243.0,132.8328,132.8676,132.6245,132.6245,36243.0
2018-05-18 15:00:00,152.8,152.86,152.5,152.54,57296.0,132.6679,132.72,132.4074,132.4421,57296.0
2018-05-18 15:30:00,152.55,152.71,152.5,152.51,172858.0,132.4508,132.5897,132.4074,132.4161,172858.0
2018-05-21 09:30:00,153.26,154.54,152.33,152.85,145007.0,133.0673,134.1786,132.2598,132.7113,145007.0
2018-05-21 10:00:00,152.76,154.31,152.65,154.31,65656.0,132.6331,133.9789,132.5376,133.9789,65656.0
2018-05-21 10:30:00,154.32,154.65,154.26,154.39,49862.0,133.9876,134.2741,133.9355,134.0484,49862.0
2018-05-21 11:00:00,154.45,154.49,153.95,153.99,45477.0,134.1005,134.1352,133.6664,133.7011,45477.0
2018-05-21 11:30:00,153.96,154.13,153.59,154.03,33407.0,133.675,133.8226,133.3538,133.7358,33407.0
2018-05-21 12:00:00,154.0,154.03,152.84,152.88,94639.0,133.7098,133.7358,132.7026,132.7373,94639.0
2018-05-21 12:30:00,152.88,153.04,152.62,152.66,59459.0,132.7373,132.8763,132.5116,132.5463,59459.0
2018-05-21 13:00:00,152.7,152.92,152.41,152.49,52495.0,132.581,132.7721,132.3293,132.3987,52495.0
2018-05-21 13:30:00,152.51,153.07,152.51,152.7,59757.0,132.4161,132.9023,132.4161,132.581,59757.0
2018-05-21 14:00:00,152.76,153.02,152.72,152.84,40379.0,132.6331,132.8589,132.5984,132.7026,40379.0
2018-05-21 14:30:00,152.84,152.93,152.6,152.86,72869.0,132.7026,132.7807,132.4942,132.72,72869.0
2018-05-21 15:00:00,152.8,152.87,152.39,152.41,81506.0,132.6679,132.7286,132.3119,132.3293,81506.0
2018-05-21 15:30:00,152.4,152.61,152.32,152.52,193911.0,132.3206,132.5029,132.2511,132.4248,193911.0
2018-05-22 09:30:00,152.45,153.17,151.76,153.16,88718.0,132.364,132.9891,131.7649,132.9804,88718.0
2018-05-22 10:00:00,153.21,154.12,153.12,153.97,102693.0,133.0239,133.814,132.9457,133.6837,102693.0
2018-05-22 10:30:00,153.96,154.19,153.35,153.77,115980.0,133.675,133.8747,133.1454,133.5101,115980.0
2018-05-22 11:00:00,153.74,154.14,153.69,154.14,76789.0,133.484,133.8313,133.4406,133.8313,76789.0
2018-05-22 11:30:00,154.1,154.12,153.74,153.74,51822.0,133.7966,133.814,133.484,133.484,51822.0
2018-05-22 12:00:00,153.76,153.87,153.43,153.62,50568.0,133.5014,133.5969,133.2149,133.3798,50568.0
2018-05-22 12:30:00,153.66,153.85,153.48,153.71,46685.0,133.4146,133.5795,133.2583,133.458,46685.0
2018-05-22 13:00:00,153.7,153.78,153.29,153.56,35818.0,133.4493,133.5188,133.0933,133.3277,35818.0
2018-05-22 13:30:00,153.56,153.64,153.16,153.17,28775.0,133.3277,133.3972,132.9804,132.9891,28775.0
2018-05-22 14:00:00,153.15,153.29,152.72,152.92,71814.0,132.9718,133.0933,132.5984,132.7721,71814.0
2018-05-22 14:30:00,152.95,152.99,152.8,152.81,40265.0,132.7981,132.8328,132.6679,132.6766,40265.0
2018-05-22 15:00:00,152.8,152.8,152.35,152.36,64775.0,132.6679,132.6679,132.2772,132.2858,64775.0
2018-05-22 15:30:00,152.35,152.35,151.75,151.81,234803.0,132.2772,132.2772,131.7562,131.8083,234803.0
2018-05-23 09:30:00,151.2,151.31,150.06,151.08,118747.0,131.2787,131.3742,130.2889,131.1745,118747.0
2018-05-23 10:00:00,151.04,151.49,150.82,151.15,67122.0,131.1398,131.5305,130.9487,131.2353,67122.0
2018-05-23 10:30:00,151.12,151.14,150.25,150.38,45243.0,131.2092,131.2266,130.4538,130.5667,45243.0
2018-05-23 11:00:00,150.33,150.72,149.92,150.14,108917.0,130.5233,130.8619,130.1673,130.3583,108917.0
2018-05-23 11:30:00,150.15,150.2,149.69,149.77,92259.0,130.367,130.4104,129.9676,130.0371,92259.0
2018-05-23 12:00:00,149.79,149.93,149.26,149.33,92745.0,130.0545,130.176,129.5943,129.6551,92745.0
2018-05-23 12:30:00,149.36,149.45,148.99,149.34,74759.0,129.6811,129.7593,129.3599,129.6637,74759.0
2018-05-23 13:00:00,149.34,149.56,149.02,149.4,50038.0,129.6637,129.8548,129.3859,129.7158,50038.0
2018-05-23 13:30:00,149.39,149.66,149.16,149.41,65197.0,129.7072,129.9416,129.5075,129.7245,65197.0
2018-05-23 14:00:00,149.45,150.23,149.43,149.97,132072.0,129.7593,130.4365,129.7419,130.2107,132072.0
2018-05-23 14:30:00,150.0,150.42,149.76,150.36,106264.0,130.2368,130.6014,130.0284,130.5494,106264.0
2018-05-23 15:00:00,150.33,150.59,150.29,150.5,108532.0,130.5233,130.7491,130.4886,130.6709,108532.0
2018-05-23 15:30:00,150.51,150.58,150.08,150.48,256696.0,130.6796,130.7404,130.3062,130.6535,256696.0
2018-05-24 09:30:00,150.6,153.45,150.37,152.79,218490.0,130.7577,133.2322,130.558,132.6592,218490.0
2018-05-24 10:00:00,152.69,152.95,151.69,151.75,139839.0,132.5724,132.7981,131.7041,131.7562,139839.0
2018-05-24 10:30:00,151.75,152.25,151.45,151.5,137141.0,131.7562,132.1903,131.4957,131.5392,137141.0
2018-05-24 11:00:00,151.47,152.57,151.41,152.57,109949.0,131.5131,132.4682,131.461,132.4682,109949.0
2018-05-24 11:30:00,152.55,153.22,152.21,153.15,88714.0,132.4508,133.0325,132.1556,132.9718,88714.0
2018-05-24 12:00:00,153.11,153.41,152.7,153.12,111802.0,132.937,133.1975,132.581,132.9457,111802.0
2018-05-24 12:30:00,153.13,153.45,152.83,153.12,69896.0,132.9544,133.2322,132.6939,132.9457,69896.0
2018-05-24 13:00:00,153.12,153.72,152.9,153.56,58393.0,132.9457,133.4667,132.7547,133.3277,58393.0
2018-05-24 13:30:00,153.5,154.02,153.45,153.91,101411.0,133.2756,133.7271,133.2322,133.6316,101411.0
2018-05-24 14:00:00,153.92,154.01,153.62,153.85,93356.0,133.6403,133.7184,133.3798,133.5795,93356.0
2018-05-24 14:30:00,153.83,153.84,153.46,153.74,80660.0,133.5622,133.5708,133.2409,133.484,80660.0
2018-05-24 15:00:00,153.72,153.72,153.25,153.29,68395.0,133.4667,133.4667,133.0586,133.0933,68395.0
2018-05-24 15:30:00,153.29,153.42,152.8,153.01,319340.0,133.0933,133.2062,132.6679,132.8502,319340.0
2018-05-25 09:30:00,152.22,152.99,152.12,152.87,78421.0,132.1643,132.8328,132.0775,132.7286,78421.0
2018-05-25 10:00:00,152.86,153.16,152.27,153.1,66857.0,132.72,132.9804,132.2077,132.9283,66857.0
2018-05-25 10:30:00,153.11,153.24,152.5,152.89,59798.0,132.937,133.0499,132.4074,132.746,59798.0
2018-05-25 11:00:00,152.87,152.98,152.48,152.75,49682.0,132.7286,132.8242,132.39,132.6245,49682.0
2018-05-25 11:30:00,152.75,153.12,152.66,153.04,62614.0,132.6245,132.9457,132.5463,132.8763,62614.0
2018-05-25 12:00:00,153.04,153.31,153.03,153.2,53557.0,132.8763,133.1107,132.8676,133.0152,53557.0
2018-05-25 12:30:00,153.19,153.35,152.97,153.13,60996.0,133.0065,133.1454,132.8155,132.9544,60996.0
2018-05-25 13:00:00,153.15,153.46,153.07,153.32,44286.0,132.9718,133.2409,132.9023,133.1194,44286.0
2018-05-25 13:30:00,153.33,153.36,152.8,152.88,54667.0,133.128,133.1541,132.6679,132.7373,54667.0
2018-05-25 14:00:00,152.85,153.06,152.85,153.0,52909.0,132.7113,132.8936,132.7113,132.8415,52909.0
2018-05-25 14:30:00,153.01,153.1,152.84,153.01,65099.0,132.8502,132.9283,132.7026,132.8502,65099.0
2018-05-25 15:00:00,153.0,153.15,152.82,153.12,65649.0,132.8415,132.9718,132.6852,132.9457,65649.0
2018-05-25 15:30:00,153.14,153.22,152.8,152.98,231254.0,132.9631,133.0325,132.6679,132.8242,231254.0
2018-05-29 09:30:00,151.5,151.74,150.32,151.32,106133.0,131.5392,131.7475,130.5146,131.3829,106133.0
2018-05-29 10:00:00,151.57,152.73,151.45,152.64,68535.0,131.5999,132.6071,131.4957,132.529,68535.0
2018-05-29 10:30:00,152.72,152.72,152.02,152.02,52016.0,132.5984,132.5984,131.9906,131.9906,52016.0
2018-05-29 11:00:00,152.11,152.35,151.43,152.16,61332.0,132.0688,132.2772,131.4784,132.1122,61332.0
2018-05-29 11:30:00,152.19,152.32,151.3,151.35,41118.0,132.1382,132.2511,131.3655,131.4089,41118.0
2018-05-29 12:00:00,151.25,151.25,150.14,150.36,43510.0,131.3221,131.3221,130.3583,130.5494,43510.0
2018-05-29 12:30:00,150.4,151.69,150.4,151.69,38363.0,130.5841,131.7041,130.5841,131.7041,38363.0
2018-05-29 13:00:00,151.66,151.66,151.1,151.1,28411.0,131.6781,131.6781,131.1919,131.1919,28411.0
2018-05-29 13:30:00,151.1,151.1,150.72,150.77,92893.0,131.1919,131.1919,130.8619,130.9053,92893.0
2018-05-29 14:00:00,150.7,151.27,150.52,151.27,91526.0,130.8446,131.3395,130.6883,131.3395,91526.0
2018-05-29 14:30:00,151.23,151.52,150.85,151.07,62421.0,131.3047,131.5565,130.9748,131.1658,62421.0
2018-05-29 15:00:00,151.06,151.26,150.89,151.26,64837.0,131.1571,131.3308,131.0095,131.3308,64837.0
2018-05-29 15:30:00,151.26,151.92,151.22,151.67,181649.0,131.3308,131.9038,131.296,131.6868,181649.0
2018-05-30 09:30:00,152.69,154.13,152.09,153.28,173103.0,132.5724,133.8226,132.0514,133.0846,173103.0
2018-05-30 10:00:00,153.26,153.87,152.73,153.2,88125.0,133.0673,133.5969,132.6071,133.0152,88125.0
2018-05-30 10:30:00,153.23,153.96,152.92,153.92,87712.0,133.0412,133.675,132.7721,133.6403,87712.0
2018-05-30 11:00:00,153.99,154.25,153.51,153.68,59937.0,133.7011,133.9268,133.2843,133.4319,59937.0
2018-05-30 11:30:00,153.68,154.7,153.66,154.45,53378.0,133.4319,134.3175,133.4146,134.1005,53378.0
2018-05-30 12:00:00,154.51,154.81,154.32,154.76,68556.0,134.1526,134.413,133.9876,134.3696,68556.0
2018-05-30 12:30:00,154.77,154.94,154.53,154.63,66502.0,134.3783,134.5259,134.1699,134.2568,66502.0
2018-05-30 13:00:00,154.69,155.12,154.55,154.59,78883.0,134.3089,134.6822,134.1873,134.222,78883.0
2018-05-30 13:30:00,154.59,154.85,154.48,154.72,79607.0,134.222,134.4478,134.1265,134.3349,79607.0
2018-05-30 14:00:00,154.78,155.17,154.78,155.16,72501.0,134.387,134.7256,134.387,134.7169,72501.0
2018-05-30 14:30:00,155.15,155.36,155.06,155.19,62052.0,134.7082,134.8906,134.6301,134.743,62052.0
2018-05-30 15:00:00,155.19,155.53,155.03,155.15,108392.0,134.743,135.0382,134.6041,134.7082,108392.0
2018-05-30 15:30:00,155.16,155.16,154.64,154.85,290644.0,134.7169,134.7169,134.2654,134.4478,290644.0
2018-05-31 09:30:00,154.63,155.2,153.08,153.43,92526.0,134.2568,134.7517,132.911,133.2149,92526.0
2018-05-31 10:00:00,153.37,153.83,152.97,153.67,110586.0,133.1628,133.5622,132.8155,133.4232,110586.0
2018-05-31 10:30:00,153.59,153.65,152.37,152.5,81502.0,133.3538,133.4059,132.2945,132.4074,81502.0
2018-05-31 11:00:00,152.54,153.56,152.5,153.27,76767.0,132.4421,133.3277,132.4074,133.0759,76767.0
2018-05-31 11:30:00,153.16,153.32,152.75,152.76,44848.0,132.9804,133.1194,132.6245,132.6331,44848.0
2018-05-31 12:00:00,152.78,152.91,152.33,152.36,27943.0,132.6505,132.7634,132.2598,132.2858,27943.0
2018-05-31 12:30:00,152.42,152.57,152.31,152.42,34961.0,132.3379,132.4682,132.2424,132.3379,34961.0
2018-05-31 13:00:00,152.38,152.43,152.08,152.16,30139.0,132.3032,132.3466,132.0427,132.1122,30139.0
2018-05-31 13:30:00,152.24,152.33,151.59,151.72,43638.0,132.1817,132.2598,131.6173,131.7302,43638.0
2018-05-31 14:00:00,151.8,152.11,151.5,151.83,81536.0,131.7996,132.0688,131.5392,131.8257,81536.0
2018-05-31 14:30:00,151.79,152.04,151.45,152.04,61298.0,131.7909,132.008,131.4957,132.008,61298.0
2018-05-31 15:00:00,152.0,152.42,151.8,152.16,68167.0,131.9733,132.3379,131.7996,132.1122,68167.0
2018-05-31 15:30:00,152.16,152.2,151.56,151.7,296704.0,132.1122,132.1469,131.5912,131.7128,296704.0
2018-06-01 09:30:00,152.99,154.91,152.54,154.81,198540.0,132.8328,134.4999,132.4421,134.413,198540.0
2018-06-01 10:00:00,154.7,155.24,154.53,154.86,74493.0,134.3175,134.7864,134.1699,134.4565,74493.0
2018-06-01 10:30:00,154.84,155.28,154.61,155.01,82175.0,134.4391,134.8211,134.2394,134.5867,82175.0
2018-06-01 11:00:00,155.03,155.17,154.67,155.0,110464.0,134.6041,134.7256,134.2915,134.578,110464.0
2018-06-01 11:30:00,154.99,155.58,154.98,155.32,49473.0,134.5693,135.0816,134.5606,134.8559,49473.0
2018-06-01 12:00:00,155.31,155.82,155.26,155.69,56210.0,134.8472,135.29,134.8038,135.1771,56210.0
2018-06-01 12:30:00,155.68,155.92,155.6,155.83,50326.0,135.1684,135.3768,135.099,135.2987,50326.0
2018-06-01 13:00:00,155.85,155.99,155.68,155.92,46981.0,135.316,135.4376,135.1684,135.3768,46981.0
2018-06-01 13:30:00,156.0,156.0,155.54,155.62,59272.0,135.4463,135.4463,135.0469,135.1163,59272.0
2018-06-01 14:00:00,155.62,155.62,155.06,155.11,63393.0,135.1163,135.1163,134.6301,134.6735,63393.0
2018-06-01 14:30:00,155.12,155.17,154.9,155.08,50734.0,134.6822,134.7256,134.4912,134.6475,50734.0
2018-06-01 15:00:00,155.08,155.17,154.71,154.72,46743.0,134.6475,134.7256,134.3262,134.3349,46743.0
2018-06-01 15:30:00,154.72,155.45,154.67,155.26,212489.0,134.3349,134.9687,134.2915,134.8038,212489.0
2018-06-04 09:30:00,155.67,156.17,154.63,155.73,112401.0,135.1597,135.5939,134.2568,135.2118,112401.0
2018-06-04 10:00:00,155.7,155.82,155.07,155.22,44506.0,135.1858,135.29,134.6388,134.769,44506.0
2018-06-04 10:30:00,155.22,155.24,154.19,154.58,47552.0,134.769,134.7864,133.8747,134.2133,47552.0
2018-06-04 11:00:00,154.69,154.79,153.99,154.4,49468.0,134.3089,134.3957,133.7011,134.0571,49468.0
2018-06-04 11:30:00,154.4,154.4,153.4,153.5,70401.0,134.0571,134.0571,133.1888,133.2756,70401.0
2018-06-04 12:00:00,153.5,153.52,152.92,153.16,70753.0,133.2756,133.293,132.7721,132.9804,70753.0
2018-06-04 12:30:00,153.17,153.41,152.96,153.01,64499.0,132.9891,133.1975,132.8068,132.8502,64499.0
2018-06-04 13:00:00,152.94,153.03,152.19,152.27,102053.0,132.7894,132.8676,132.1382,132.2077,102053.0
2018-06-04 13:30:00,152.27,152.6,152.14,152.59,83326.0,132.2077,132.4942,132.0948,132.4855,83326.0
2018-06-04 14:00:00,152.61,152.63,151.82,151.97,87228.0,132.5029,132.5203,131.817,131.9472,87228.0
2018-06-04 14:30:00,152.0,152.0,151.36,151.61,78773.0,131.9733,131.9733,131.4176,131.6347,78773.0
2018-06-04 15:00:00,151.65,152.02,151.64,151.73,84175.0,131.6694,131.9906,131.6607,131.7388,84175.0
2018-06-04 15:30:00,151.73,152.05,151.61,151.8,185121.0,131.7388,132.0167,131.6347,131.7996,185121.0
2018-06-05 09:30:00,151.71,152.59,151.22,151.9,149689.0,131.7215,132.4855,131.296,131.8865,149689.0
2018-06-05 10:00:00,151.9,152.3,151.69,151.87,55787.0,131.8865,132.2337,131.7041,131.8604,55787.0
2018-06-05 10:30:00,151.87,151.96,151.53,151.66,62876.0,131.8604,131.9385,131.5652,131.6781,62876.0
2018-06-05 11:00:00,151.64,151.65,150.52,150.62,77033.0,131.6607,131.6694,130.6883,130.7751,77033.0
2018-06-05 11:30:00,150.6,151.05,150.16,150.99,109979.0,130.7577,131.1484,130.3757,131.0963,109979.0
2018-06-05 12:00:00,150.96,151.43,150.63,151.07,85502.0,131.0703,131.4784,130.7838,131.1658,85502.0
2018-06-05 12:30:00,151.11,151.11,150.71,150.83,42137.0,131.2005,131.2005,130.8532,130.9574,42137.0
2018-06-05 13:00:00,150.85,150.93,150.55,150.71,65494.0,130.9748,131.0443,130.7143,130.8532,65494.0
2018-06-05 13:30:00,150.71,150.83,150.52,150.6,30178.0,130.8532,130.9574,130.6883,130.7577,30178.0
2018-06-05 14:00:00,150.61,150.96,150.59,150.88,89423.0,130.7664,131.0703,130.7491,131.0008,89423.0
2018-06-05 14:30:00,150.88,151.35,150.85,151.33,126720.0,131.0008,131.4089,130.9748,131.3916,126720.0
2018-06-05 15:00:00,151.32,151.57,150.97,151.0,81596.0,131.3829,131.5999,131.079,131.105,81596.0
2018-06-05 15:30:00,151.01,151.24,150.8,150.93,219427.0,131.1137,131.3134,130.9314,131.0443,219427.0
2018-06-06 09:30:00,151.01,151.4,148.6,149.56,161272.0,131.1137,131.4523,129.0212,129.8548,161272.0
2018-06-06 10:00:00,149.55,150.25,149.28,149.84,123562.0,129.8461,130.4538,129.6116,130.0979,123562.0
2018-06-06 10:30:00,149.82,150.15,149.54,149.66,70859.0,130.0805,130.367,129.8374,129.9416,70859.0
2018-06-06 11:00:00,149.66,149.98,149.57,149.81,109369.0,129.9416,130.2194,129.8634,130.0718,109369.0
2018-06-06 11:30:00,149.8,150.42,149.8,150.27,40845.0,130.0631,130.6014,130.0631,130.4712,40845.0
2018-06-06 12:00:00,150.27,150.29,149.94,149.97,40960.0,130.4712,130.4886,130.1847,130.2107,40960.0
2018-06-06 12:30:00,149.97,150.0,149.41,149.47,58411.0,130.2107,130.2368,129.7245,129.7766,58411.0
2018-06-06 13:00:00,149.42,149.94,149.42,149.94,37324.0,129.7332,130.1847,129.7332,130.1847,37324.0
2018-06-06 13:30:00,149.87,150.19,149.8,150.15,48645.0,130.1239,130.4018,130.0631,130.367,48645.0
2018-06-06 14:00:00,150.18,150.61,150.02,150.6,72972.0,130.3931,130.7664,130.2542,130.7577,72972.0
2018-06-06 14:30:00,150.55,151.35,150.53,151.16,71444.0,130.7143,131.4089,130.697,131.244,71444.0
2018-06-06 15:00:00,151.15,151.8,151.13,151.68,144164.0,131.2353,131.7996,131.2179,131.6954,144164.0
2018-06-06 15:30:00,151.69,152.1,151.65,152.05,222109.0,131.7041,132.0601,131.6694,132.0167,222109.0
2018-06-07 09:30:00,152.71,153.28,151.71,151.77,110934.0,132.5897,133.0846,131.7215,131.7736,110934.0
2018-06-07 10:00:00,151.78,152.05,150.92,151.46,62604.0,131.7823,132.0167,131.0356,131.5044,62604.0
2018-06-07 10:30:00,151.42,151.82,151.32,151.81,47219.0,131.4697,131.817,131.3829,131.8083,47219.0
2018-06-07 11:00:00,151.86,151.96,151.35,151.54,64853.0,131.8517,131.9385,131.4089,131.5739,64853.0
2018-06-07 11:30:00,151.57,151.64,151.26,151.4,31761.0,131.5999,131.6607,131.3308,131.4523,31761.0
2018-06-07 12:00:00,151.46,151.5,151.17,151.28,42057.0,131.5044,131.5392,131.2526,131.3481,42057.0
2018-06-07 12:30:00,151.29,151.34,150.95,151.27,32357.0,131.3568,131.4002,131.0616,131.3395,32357.0
2018-06-07 13:00:00,151.27,151.52,151.14,151.35,34514.0,131.3395,131.5565,131.2266,131.4089,34514.0
2018-06-07 13:30:00,151.39,151.48,151.08,151.15,34642.0,131.4436,131.5218,131.1745,131.2353,34642.0
2018-06-07 14:00:00,151.17,151.55,151.04,151.22,44516.0,131.2526,131.5826,131.1398,131.296,44516.0
2018-06-07 14:30:00,151.23,151.67,151.23,151.52,50854.0,131.3047,131.6868,131.3047,131.5565,50854.0
2018-06-07 15:00:00,151.51,151.82,151.29,151.67,76265.0,131.5478,131.817,131.3568,131.6868,76265.0
2018-06-07 15:30:00,151.7,152.21,151.56,152.17,214316.0,131.7128,132.1556,131.5912,132.1209,214316.0
2018-06-08 09:30:00,152.19,152.75,151.93,152.67,37804.0,132.1382,132.6245,131.9125,132.555,37804.0
2018-06-08 10:00:00,152.76,153.05,152.4,153.0,32708.0,132.6331,132.8849,132.3206,132.8415,32708.0
2018-06-08 10:30:00,153.01,153.44,152.7,153.24,61943.0,132.8502,133.2235,132.581,133.0499,61943.0
2018-06-08 11:00:00,153.18,153.2,152.66,152.77,33058.0,132.9978,133.0152,132.5463,132.6418,33058.0
2018-06-08 11:30:00,152.77,153.12,152.71,153.0,33185.0,132.6418,132.9457,132.5897,132.8415,33185.0
2018-06-08 12:00:00,152.98,153.18,152.92,153.1,22838.0,132.8242,132.9978,132.7721,132.9283,22838.0
2018-06-08 12:30:00,153.09,153.33,153.07,153.31,48145.0,132.9197,133.128,132.9023,133.1107,48145.0
2018-06-08 13:00:00,153.3,153.4,153.14,153.3,37537.0,133.102,133.1888,132.9631,133.102,37537.0
2018-06-08 13:30:00,153.29,153.35,153.01,153.05,29195.0,133.0933,133.1454,132.8502,132.8849,29195.0
2018-06-08 14:00:00,153.09,153.25,152.9,153.17,30047.0,132.9197,133.0586,132.7547,132.9891,30047.0
2018-06-08 14:30:00,153.16,153.64,153.13,153.46,47091.0,132.9804,133.3972,132.9544,133.2409,47091.0
2018-06-08 15:00:00,153.46,153.75,153.36,153.68,43784.0,133.2409,133.4927,133.1541,133.4319,43784.0
2018-06-08 15:30:00,153.7,154.25,153.57,154.23,287016.0,133.4493,133.9268,133.3364,133.9095,287016.0
2018-06-11 09:30:00,153.73,155.34,153.6,154.53,89537.0,133.4753,134.8732,133.3625,134.1699,89537.0
2018-06-11 10:00:00,154.52,155.63,154.48,155.3,98298.0,134.1613,135.125,134.1265,134.8385,98298.0
2018-06-11 10:30:00,155.32,155.75,155.12,155.13,94831.0,134.8559,135.2292,134.6822,134.6909,94831.0
2018-06-11 11:00:00,155.13,155.73,154.96,155.72,56214.0,134.6909,135.2118,134.5433,135.2031,56214.0
2018-06-11 11:30:00,155.75,156.0,155.66,155.89,62428.0,135.2292,135.4463,135.1511,135.3508,62428.0
2018-06-11 12:00:00,155.89,156.08,155.77,155.86,70338.0,135.3508,135.5157,135.2466,135.3247,70338.0
2018-06-11 12:30:00,155.87,156.24,155.75,156.18,49045.0,135.3334,135.6546,135.2292,135.6025,49045.0
2018-06-11 13:00:00,156.18,156.18,155.87,155.93,44015.0,135.6025,135.6025,135.3334,135.3855,44015.0
2018-06-11 13:30:00,155.9,156.35,155.88,156.35,61530.0,135.3594,135.7501,135.3421,135.7501,61530.0
2018-06-11 14:00:00,156.34,156.56,156.12,156.56,70961.0,135.7415,135.9325,135.5504,135.9325,70961.0
2018-06-11 14:30:00,156.57,157.11,156.36,157.06,103415.0,135.9412,136.41,135.7588,136.3666,103415.0
2018-06-11 15:00:00,157.07,157.28,156.95,157.0,139447.0,136.3753,136.5576,136.2711,136.3145,139447.0
2018-06-11 15:30:00,156.99,157.04,156.04,156.13,340294.0,136.3058,136.3492,135.481,135.5591,340294.0
2018-06-12 09:30:00,156.61,158.58,156.05,156.73,128304.0,135.9759,137.6863,135.4897,136.0801,128304.0
2018-06-12 10:00:00,156.63,157.33,156.28,157.18,104963.0,135.9933,136.601,135.6894,136.4708,104963.0
2018-06-12 10:30:00,157.09,157.13,156.59,156.97,61130.0,136.3926,136.4274,135.9585,136.2885,61130.0
2018-06-12 11:00:00,157.02,157.08,156.54,156.63,58348.0,136.3319,136.384,135.9151,135.9933,58348.0
2018-06-12 11:30:00,156.63,156.7,156.12,156.67,87636.0,135.9933,136.054,135.5504,136.028,87636.0
2018-06-12 12:00:00,156.69,156.91,156.53,156.53,41572.0,136.0453,136.2364,135.9064,135.9064,41572.0
2018-06-12 12:30:00,156.54,156.67,156.31,156.67,31820.0,135.9151,136.028,135.7154,136.028,31820.0
2018-06-12 13:00:00,156.6,156.69,156.43,156.51,41459.0,135.9672,136.0453,135.8196,135.8891,41459.0
2018-06-12 13:30:00,156.46,156.46,155.94,156.27,75103.0,135.8456,135.8456,135.3942,135.6807,75103.0
2018-06-12 14:00:00,156.25,156.27,155.53,155.57,51124.0,135.6633,135.6807,135.0382,135.0729,51124.0
2018-06-12 14:30:00,155.58,156.04,155.57,155.86,40859.0,135.0816,135.481,135.0729,135.3247,40859.0
2018-06-12 15:00:00,155.89,156.33,155.85,156.27,55283.0,135.3508,135.7328,135.316,135.6807,55283.0
2018-06-12 15:30:00,156.27,156.49,156.14,156.29,169541.0,135.6807,135.8717,135.5678,135.698,169541.0
2018-06-13 09:30:00,156.34,157.01,155.44,156.0,88248.0,135.7415,136.3232,134.96,135.4463,88248.0
2018-06-13 10:00:00,155.96,156.17,155.33,155.7,65661.0,135.4115,135.5939,134.8645,135.1858,65661.0
2018-06-13 10:30:00,155.74,155.75,155.05,155.1,68478.0,135.2205,135.2292,134.6214,134.6648,68478.0
2018-06-13 11:00:00,155.11,155.61,155.1,155.46,33676.0,134.6735,135.1076,134.6648,134.9774,33676.0
2018-06-13 11:30:00,155.4,155.6,155.28,155.53,35677.0,134.9253,135.099,134.8211,135.0382,35677.0
2018-06-13 12:00:00,155.53,155.57,154.92,155.03,33767.0,135.0382,135.0729,134.5086,134.6041,33767.0
2018-06-13 12:30:00,154.99,155.06,154.63,154.63,39828.0,134.5693,134.6301,134.2568,134.2568,39828.0
2018-06-13 13:00:00,154.63,154.74,154.56,154.58,22887.0,134.2568,134.3523,134.196,134.2133,22887.0
2018-06-13 13:30:00,154.57,154.76,154.19,154.67,88098.0,134.2047,134.3696,133.8747,134.2915,88098.0
2018-06-13 14:00:00,154.66,154.66,153.61,153.74,49997.0,134.2828,134.2828,133.3712,133.484,49997.0
2018-06-13 14:30:00,153.69,154.71,153.5,154.63,71600.0,133.4406,134.3262,133.2756,134.2568,71600.0
2018-06-13 15:00:00,154.62,154.94,154.35,154.45,94933.0,134.2481,134.5259,134.0137,134.1005,94933.0
2018-06-13 15:30:00,154.42,154.45,154.04,154.13,254662.0,134.0744,134.1005,133.7445,133.8226,254662.0
2018-06-14 09:30:00,154.85,154.91,153.77,154.06,122761.0,134.4478,134.4999,133.5101,133.7619,122761.0
2018-06-14 10:00:00,154.0,154.8,153.69,153.7,58235.0,133.7098,134.4044,133.4406,133.4493,58235.0
2018-06-14 10:30:00,153.79,153.8,153.15,153.15,63673.0,133.5274,133.5361,132.9718,132.9718,63673.0
2018-06-14 11:00:00,153.11,153.57,153.02,153.11,104027.0,132.937,133.3364,132.8589,132.937,104027.0
2018-06-14 11:30:00,153.16,154.04,153.07,154.0,105077.0,132.9804,133.7445,132.9023,133.7098,105077.0
2018-06-14 12:00:00,154.04,154.36,154.02,154.16,34436.0,133.7445,134.0223,133.7271,133.8487,34436.0
2018-06-14 12:30:00,154.13,154.27,153.62,153.64,45479.0,133.8226,133.9442,133.3798,133.3972,45479.0
2018-06-14 13:00:00,153.64,153.75,153.5,153.62,36242.0,133.3972,133.4927,133.2756,133.3798,36242.0
2018-06-14 13:30:00,153.63,153.69,153.46,153.46,46471.0,133.3885,133.4406,133.2409,133.2409,46471.0
2018-06-14 14:00:00,153.5,153.56,153.27,153.49,78240.0,133.2756,133.3277,133.0759,133.267,78240.0
2018-06-14 14:30:00,153.49,153.63,153.17,153.18,78074.0,133.267,133.3885,132.9891,132.9978,78074.0
2018-06-14 15:00:00,153.22,153.42,153.06,153.42,78147.0,133.0325,133.2062,132.8936,133.2062,78147.0
2018-06-14 15:30:00,153.43,153.7,153.3,153.5,201353.0,133.2149,133.4493,133.102,133.2756,201353.0
2018-06-15 09:30:00,153.4,154.55,151.85,153.85,389528.0,133.1888,134.1873,131.843,133.5795,389528.0
2018-06-15 10:00:00,153.85,154.25,153.39,153.39,62535.0,133.5795,133.9268,133.1801,133.1801,62535.0
2018-06-15 10:30:00,153.28,154.85,152.95,154.73,117031.0,133.0846,134.4478,132.7981,134.3436,117031.0
2018-06-15 11:00:00,154.71,154.9,154.37,154.61,56323.0,134.3262,134.4912,134.031,134.2394,56323.0
2018-06-15 11:30:00,154.62,154.89,154.33,154.8,44806.0,134.2481,134.4825,133.9963,134.4044,44806.0
2018-06-15 12:00:00,154.92,154.92,154.42,154.64,38702.0,134.5086,134.5086,134.0744,134.2654,38702.0
2018-06-15 12:30:00,154.56,154.65,154.26,154.38,44932.0,134.196,134.2741,133.9355,134.0397,44932.0
2018-06-15 13:00:00,154.38,154.64,154.17,154.21,59743.0,134.0397,134.2654,133.8574,133.8921,59743.0
2018-06-15 13:30:00,154.18,154.18,153.53,153.55,44840.0,133.8661,133.8661,133.3017,133.3191,44840.0
2018-06-15 14:00:00,153.56,154.64,153.54,154.63,65760.0,133.3277,134.2654,133.3104,134.2568,65760.0
2018-06-15 14:30:00,154.62,154.89,154.27,154.3,73138.0,134.2481,134.4825,133.9442,133.9702,73138.0
2018-06-15 15:00:00,154.31,154.51,154.02,154.47,77309.0,133.9789,134.1526,133.7271,134.1178,77309.0
2018-06-15 15:30:00,154.5,154.89,154.32,154.66,381258.0,134.1439,134.4825,133.9876,134.2828,381258.0
2018-06-18 09:30:00,153.29,153.6,152.49,153.6,77577.0,133.0933,133.3625,132.3987,133.3625,77577.0
2018-06-18 10:00:00,153.6,154.56,153.42,154.33,69457.0,133.3625,134.196,133.2062,133.9963,69457.0
2018-06-18 10:30:00,154.4,154.84,154.4,154.48,44376.0,134.0571,134.4391,134.0571,134.1265,44376.0
2018-06-18 11:00:00,154.45,154.74,154.01,154.03,28999.0,134.1005,134.3523,133.7184,133.7358,28999.0
2018-06-18 11:30:00,154.06,154.29,153.69,153.99,45146.0,133.7619,133.9616,133.4406,133.7011,45146.0
2018-06-18 12:00:00,153.99,154.16,153.77,153.95,29142.0,133.7011,133.8487,133.5101,133.6664,29142.0
2018-06-18 12:30:00,153.99,154.04,153.54,153.7,31818.0,133.7011,133.7445,133.3104,133.4493,31818.0
2018-06-18 13:00:00,153.73,153.84,153.44,153.74,57121.0,133.4753,133.5708,133.2235,133.484,57121.0
2018-06-18 13:30:00,153.77,153.93,153.36,153.46,34071.0,133.5101,133.649,133.1541,133.2409,34071.0
2018-06-18 14:00:00,153.5,154.03,153.43,153.84,43180.0,133.2756,133.7358,133.2149,133.5708,43180.0
2018-06-18 14:30:00,153.88,153.96,153.54,153.67,39582.0,133.6056,133.675,133.3104,133.4232,39582.0
2018-06-18 15:00:00,153.69,154.14,153.66,153.87,51024.0,133.4406,133.8313,133.4146,133.5969,51024.0
2018-06-18 15:30:00,153.87,153.93,153.52,153.78,111396.0,133.5969,133.649,133.293,133.5188,111396.0
2018-06-19 09:30:00,151.82,152.23,150.79,150.9,127346.0,131.817,132.173,130.9227,131.0182,127346.0
2018-06-19 10:00:00,150.82,150.9,149.67,149.78,138158.0,130.9487,131.0182,129.9503,130.0458,138158.0
2018-06-19 10:30:00,149.73,150.76,149.59,150.29,87068.0,130.0024,130.8967,129.8808,130.4886,87068.0
2018-06-19 11:00:00,150.25,150.81,150.08,150.59,62773.0,130.4538,130.9401,130.3062,130.7491,62773.0
2018-06-19 11:30:00,150.62,151.2,150.5,151.12,47018.0,130.7751,131.2787,130.6709,131.2092,47018.0
2018-06-19 12:00:00,151.15,151.19,150.76,151.05,40989.0,131.2353,131.27,130.8967,131.1484,40989.0
2018-06-19 12:30:00,150.95,151.04,150.42,150.62,34074.0,131.0616,131.1398,130.6014,130.7751,34074.0
2018-06-19 13:00:00,150.68,150.68,150.3,150.44,53399.0,130.8272,130.8272,130.4973,130.6188,53399.0
2018-06-19 13:30:00,150.44,150.79,150.2,150.62,32733.0,130.6188,130.9227,130.4104,130.7751,32733.0
2018-06-19 14:00:00,150.67,150.78,150.41,150.52,42658.0,130.8185,130.914,130.5928,130.6883,42658.0
2018-06-19 14:30:00,150.47,150.86,150.41,150.82,52884.0,130.6449,130.9835,130.5928,130.9487,52884.0
2018-06-19 15:00:00,150.8,150.89,150.56,150.63,93676.0,130.9314,131.0095,130.723,130.7838,93676.0
2018-06-19 15:30:00,150.66,151.03,150.56,150.91,212475.0,130.8098,131.1311,130.723,131.0269,212475.0
2018-06-20 09:30:00,151.76,151.76,150.39,150.62,85360.0,131.7649,131.7649,130.5754,130.7751,85360.0
2018-06-20 10:00:00,150.7,151.08,150.55,150.92,36885.0,130.8446,131.1745,130.7143,131.0356,36885.0
2018-06-20 10:30:00,150.92,151.18,150.36,151.0,55145.0,131.0356,131.2613,130.5494,131.105,55145.0
2018-06-20 11:00:00,151.01,151.75,150.79,151.68,49245.0,131.1137,131.7562,130.9227,131.6954,49245.0
2018-06-20 11:30:00,151.69,151.93,151.42,151.78,67409.0,131.7041,131.9125,131.4697,131.7823,67409.0
2018-06-20 12:00:00,151.74,151.9,151.35,151.66,45053.0,131.7475,131.8865,131.4089,131.6781,45053.0
2018-06-20 12:30:00,151.65,152.22,151.64,152.19,34047.0,131.6694,132.1643,131.6607,132.1382,34047.0
2018-06-20 13:00:00,152.21,152.27,151.75,151.88,43526.0,132.1556,132.2077,131.7562,131.8691,43526.0
2018-06-20 13:30:00,151.91,151.91,151.45,151.56,39960.0,131.8951,131.8951,131.4957,131.5912,39960.0
2018-06-20 14:00:00,151.56,151.62,151.34,151.51,58828.0,131.5912,131.6433,131.4002,131.5478,58828.0
2018-06-20 14:30:00,151.46,151.46,150.95,150.99,44226.0,131.5044,131.5044,131.0616,131.0963,44226.0
2018-06-20 15:00:00,150.96,151.34,150.82,151.34,48590.0,131.0703,131.4002,130.9487,131.4002,48590.0
2018-06-20 15:30:00,151.36,151.56,151.07,151.11,174966.0,131.4176,131.5912,131.1658,131.2005,174966.0
2018-06-21 09:30:00,150.84,151.25,150.43,150.64,78232.0,130.9661,131.3221,130.6101,130.7925,78232.0
2018-06-21 10:00:00,150.69,150.69,149.11,149.78,81210.0,130.8359,130.8359,129.464,130.0458,81210.0
2018-06-21 10:30:00,149.92,150.6,149.91,150.33,46936.0,130.1673,130.7577,130.1586,130.5233,46936.0
2018-06-21 11:00:00,150.3,150.89,150.21,150.48,20106.0,130.4973,131.0095,130.4191,130.6535,20106.0
2018-06-21 11:30:00,150.67,151.21,150.52,151.07,43088.0,130.8185,131.2874,130.6883,131.1658,43088.0
2018-06-21 12:00:00,151.09,151.09,150.29,150.41,31760.0,131.1832,131.1832,130.4886,130.5928,31760.0
2018-06-21 12:30:00,150.41,150.64,150.23,150.48,18147.0,130.5928,130.7925,130.4365,130.6535,18147.0
2018-06-21 13:00:00,150.5,150.5,150.14,150.35,20875.0,130.6709,130.6709,130.3583,130.5407,20875.0
2018-06-21 13:30:00,150.34,150.67,150.1,150.65,32404.0,130.532,130.8185,130.3236,130.8011,32404.0
2018-06-21 14:00:00,150.66,150.74,150.44,150.63,33059.0,130.8098,130.8793,130.6188,130.7838,33059.0
2018-06-21 14:30:00,150.61,150.69,150.26,150.26,21911.0,130.7664,130.8359,130.4625,130.4625,21911.0
2018-06-21 15:00:00,150.11,150.37,149.74,150.23,49974.0,130.3323,130.558,130.011,130.4365,49974.0
2018-06-21 15:30:00,150.2,150.23,149.65,149.98,134563.0,130.4104,130.4365,129.9329,130.2194,134563.0
2018-06-22 09:30:00,151.38,152.21,151.15,151.69,92381.0,131.435,132.1556,131.2353,131.7041,92381.0
2018-06-22 10:00:00,151.76,152.41,151.61,151.71,69932.0,131.7649,132.3293,131.6347,131.7215,69932.0
2018-06-22 10:30:00,151.78,152.45,151.77,152.2,126813.0,131.7823,132.364,131.7736,132.1469,126813.0
2018-06-22 11:00:00,152.2,152.75,152.07,152.63,64546.0,132.1469,132.6245,132.0341,132.5203,64546.0
2018-06-22 11:30:00,152.64,153.07,152.54,152.77,59492.0,132.529,132.9023,132.4421,132.6418,59492.0
2018-06-22 12:00:00,152.78,152.78,152.35,152.47,53013.0,132.6505,132.6505,132.2772,132.3814,53013.0
2018-06-22 12:30:00,152.5,152.68,152.35,152.5,129115.0,132.4074,132.5637,132.2772,132.4074,129115.0
2018-06-22 13:00:00,152.49,152.78,152.23,152.23,65963.0,132.3987,132.6505,132.173,132.173,65963.0
2018-06-22 13:30:00,152.21,152.39,152.13,152.31,23865.0,132.1556,132.3119,132.0861,132.2424,23865.0
2018-06-22 14:00:00,152.32,152.34,151.9,152.0,42266.0,132.2511,132.2685,131.8865,131.9733,42266.0
2018-06-22 14:30:00,152.03,152.26,151.95,152.11,63992.0,131.9993,132.199,131.9299,132.0688,63992.0
2018-06-22 15:00:00,152.12,152.45,152.07,152.24,61422.0,132.0775,132.364,132.0341,132.1817,61422.0
2018-06-22 15:30:00,152.24,152.48,151.67,151.83,301077.0,132.1817,132.39,131.6868,131.8257,301077.0
2018-06-25 09:30:00,154.2,154.21,150.81,151.73,136236.0,133.8834,133.8921,130.9401,131.7388,136236.0
2018-06-25 10:00:00,151.55,152.68,150.87,152.57,128245.0,131.5826,132.5637,130.9922,132.4682,128245.0
2018-06-25 10:30:00,152.67,153.71,152.59,153.46,111131.0,132.555,133.458,132.4855,133.2409,111131.0
2018-06-25 11:00:00,153.44,153.44,151.89,152.06,86048.0,133.2235,133.2235,131.8778,132.0254,86048.0
2018-06-25 11:30:00,152.02,152.56,151.65,152.08,84471.0,131.9906,132.4595,131.6694,132.0427,84471.0
2018-06-25 12:00:00,152.09,152.13,151.03,151.69,72432.0,132.0514,132.0861,131.1311,131.7041,72432.0
2018-06-25 12:30:00,151.7,152.31,151.63,152.23,66995.0,131.7128,132.2424,131.652,132.173,66995.0
2018-06-25 13:00:00,152.24,152.39,151.89,152.06,51935.0,132.1817,132.3119,131.8778,132.0254,51935.0
2018-06-25 13:30:00,152.05,152.56,151.95,152.43,60872.0,132.0167,132.4595,131.9299,132.3466,60872.0
2018-06-25 14:00:00,152.44,152.56,151.79,151.95,60214.0,132.3553,132.4595,131.7909,131.9299,60214.0
2018-06-25 14:30:00,151.95,152.02,150.96,151.27,129359.0,131.9299,131.9906,131.0703,131.3395,129359.0
2018-06-25 15:00:00,151.31,151.87,151.19,151.68,107383.0,131.3742,131.8604,131.27,131.6954,107383.0
2018-06-25 15:30:00,151.71,152.76,151.51,152.26,280306.0,131.7215,132.6331,131.5478,132.199,280306.0
2018-06-26 09:30:00,152.54,152.54,150.37,150.91,187245.0,132.4421,132.4421,130.558,131.0269,187245.0
2018-06-26 10:00:00,150.92,151.35,150.33,150.84,184727.0,131.0356,131.4089,130.5233,130.9661,184727.0
2018-06-26 10:30:00,150.83,151.15,150.36,151.01,112134.0,130.9574,131.2353,130.5494,131.1137,112134.0
2018-06-26 11:00:00,151.08,151.43,150.9,151.12,111098.0,131.1745,131.4784,131.0182,131.2092,111098.0
2018-06-26 11:30:00,151.11,151.27,150.96,151.18,94280.0,131.2005,131.3395,131.0703,131.2613,94280.0
2018-06-26 12:00:00,151.15,151.56,151.08,151.21,57448.0,131.2353,131.5912,131.1745,131.2874,57448.0
2018-06-26 12:30:00,151.23,151.37,150.77,150.84,99082.0,131.3047,131.4263,130.9053,130.9661,99082.0
2018-06-26 13:00:00,150.81,151.37,150.76,151.23,100976.0,130.9401,131.4263,130.8967,131.3047,100976.0
2018-06-26 13:30:00,151.21,151.35,150.99,151.26,59623.0,131.2874,131.4089,131.0963,131.3308,59623.0
2018-06-26 14:00:00,151.28,151.55,151.14,151.46,104087.0,131.3481,131.5826,131.2266,131.5044,104087.0
2018-06-26 14:30:00,151.44,152.02,151.37,151.57,98259.0,131.4871,131.9906,131.4263,131.5999,98259.0
2018-06-26 15:00:00,151.55,151.75,151.3,151.37,124524.0,131.5826,131.7562,131.3655,131.4263,124524.0
2018-06-26 15:30:00,151.4,151.74,150.89,151.07,320772.0,131.4523,131.7475,131.0095,131.1658,320772.0
2018-06-27 09:30:00,151.42,152.8,150.82,152.71,83400.0,131.4697,132.6679,130.9487,132.5897,83400.0
2018-06-27 10:00:00,152.81,153.68,152.61,152.61,92806.0,132.6766,133.4319,132.5029,132.5029,92806.0
2018-06-27 10:30:00,152.53,153.41,152.52,152.92,112325.0,132.4334,133.1975,132.4248,132.7721,112325.0
2018-06-27 11:00:00,152.9,152.9,151.63,151.65,124086.0,132.7547,132.7547,131.652,131.6694,124086.0
2018-06-27 11:30:00,151.64,151.99,151.37,151.92,53845.0,131.6607,131.9646,131.4263,131.9038,53845.0
2018-06-27 12:00:00,151.92,152.7,151.89,152.23,49535.0,131.9038,132.581,131.8778,132.173,49535.0
2018-06-27 12:30:00,152.2,152.41,151.7,151.82,58776.0,132.1469,132.3293,131.7128,131.817,58776.0
2018-06-27 13:00:00,151.73,151.8,150.92,151.36,74821.0,131.7388,131.7996,131.0356,131.4176,74821.0
2018-06-27 13:30:00,151.35,151.64,151.09,151.58,51505.0,131.4089,131.6607,131.1832,131.6086,51505.0
2018-06-27 14:00:00,151.56,151.76,151.05,151.51,50067.0,131.5912,131.7649,131.1484,131.5478,50067.0
2018-06-27 14:30:00,151.37,151.79,150.65,150.75,62696.0,131.4263,131.7909,130.8011,130.888,62696.0
2018-06-27 15:00:00,150.68,151.31,150.22,151.08,100813.0,130.8272,131.3742,130.4278,131.1745,100813.0
2018-06-27 15:30:00,151.06,151.06,150.05,150.05,218275.0,131.1571,131.1571,130.2802,130.2802,218275.0
2018-06-28 09:30:00,149.13,150.24,148.68,149.36,126239.0,129.4814,130.4452,129.0907,129.6811,126239.0
2018-06-28 10:00:00,149.31,150.26,149.23,149.73,108535.0,129.6377,130.4625,129.5682,130.0024,108535.0
2018-06-28 10:30:00,149.7,149.89,149.33,149.81,87334.0,129.9763,130.1413,129.6551,130.0718,87334.0
2018-06-28 11:00:00,149.81,149.86,148.88,149.24,106032.0,130.0718,130.1152,129.2644,129.5769,106032.0
2018-06-28 11:30:00,149.22,149.35,148.48,148.53,83516.0,129.5596,129.6724,128.9171,128.9605,83516.0
2018-06-28 12:00:00,148.55,148.61,147.86,148.31,55845.0,128.9778,129.0299,128.3787,128.7695,55845.0
2018-06-28 12:30:00,148.3,148.36,147.62,147.84,107356.0,128.7608,128.8129,128.1704,128.3614,107356.0
2018-06-28 13:00:00,147.85,147.94,147.57,147.7,41946.0,128.3701,128.4482,128.1269,128.2398,41946.0
2018-06-28 13:30:00,147.72,147.92,147.22,147.86,136473.0,128.2572,128.4308,127.8231,128.3787,136473.0
2018-06-28 14:00:00,147.92,149.26,147.88,149.03,74640.0,128.4308,129.5943,128.3961,129.3946,74640.0
2018-06-28 14:30:00,149.06,150.13,148.94,150.08,88676.0,129.4206,130.3497,129.3164,130.3062,88676.0
2018-06-28 15:00:00,150.08,150.76,149.91,150.4,71508.0,130.3062,130.8967,130.1586,130.5841,71508.0
2018-06-28 15:30:00,150.39,150.39,149.6,149.72,241077.0,130.5754,130.5754,129.8895,129.9937,241077.0
2018-06-29 09:30:00,149.9,151.23,149.87,151.04,68625.0,130.15,131.3047,130.1239,131.1398,68625.0
2018-06-29 10:00:00,151.04,152.34,150.96,152.24,114408.0,131.1398,132.2685,131.0703,132.1817,114408.0
2018-06-29 10:30:00,152.24,152.94,151.69,152.84,47408.0,132.1817,132.7894,131.7041,132.7026,47408.0
2018-06-29 11:00:00,152.92,152.93,152.47,152.64,34564.0,132.7721,132.7807,132.3814,132.529,34564.0
2018-06-29 11:30:00,152.64,152.73,152.27,152.3,33440.0,132.529,132.6071,132.2077,132.2337,33440.0
2018-06-29 12:00:00,152.27,152.63,152.24,152.44,21917.0,132.2077,132.5203,132.1817,132.3553,21917.0
2018-06-29 12:30:00,152.45,152.46,151.89,152.11,26054.0,132.364,132.3727,131.8778,132.0688,26054.0
2018-06-29 13:00:00,152.12,152.35,151.87,152.1,29165.0,132.0775,132.2772,131.8604,132.0601,29165.0
2018-06-29 13:30:00,152.1,152.81,151.96,152.56,38218.0,132.0601,132.6766,131.9385,132.4595,38218.0
2018-06-29 14:00:00,152.55,152.64,152.28,152.4,49202.0,132.4508,132.529,132.2164,132.3206,49202.0
2018-06-29 14:30:00,152.37,152.37,151.76,151.79,55559.0,132.2945,132.2945,131.7649,131.7909,55559.0
2018-06-29 15:00:00,151.82,152.41,151.37,151.6,52908.0,131.817,132.3293,131.4263,131.626,52908.0
2018-06-29 15:30:00,151.59,151.9,150.8,150.89,297518.0,131.6173,131.8865,130.9314,131.0095,297518.0
2018-07-02 09:30:00,150.37,151.5,149.89,151.21,51844.0,130.558,131.5392,130.1413,131.2874,51844.0
2018-07-02 10:00:00,151.46,151.66,151.11,151.49,22943.0,131.5044,131.6781,131.2005,131.5305,22943.0
2018-07-02 10:30:00,151.53,152.52,151.39,152.39,25944.0,131.5652,132.4248,131.4436,132.3119,25944.0
2018-07-02 11:00:00,152.52,152.79,152.18,152.26,39223.0,132.4248,132.6592,132.1296,132.199,39223.0
2018-07-02 11:30:00,152.17,152.17,151.68,151.98,26228.0,132.1209,132.1209,131.6954,131.9559,26228.0
2018-07-02 12:00:00,151.94,151.94,151.32,151.46,25234.0,131.9212,131.9212,131.3829,131.5044,25234.0
2018-07-02 12:30:00,151.46,151.92,151.42,151.62,21090.0,131.5044,131.9038,131.4697,131.6433,21090.0
2018-07-02 13:00:00,151.62,151.7,151.1,151.13,18835.0,131.6433,131.7128,131.1919,131.2179,18835.0
2018-07-02 13:30:00,151.12,151.84,151.11,151.46,17192.0,131.2092,131.8344,131.2005,131.5044,17192.0
2018-07-02 14:00:00,151.47,152.2,151.45,152.05,43860.0,131.5131,132.1469,131.4957,132.0167,43860.0
2018-07-02 14:30:00,152.03,152.12,151.33,151.36,31909.0,131.9993,132.0775,131.3916,131.4176,31909.0
2018-07-02 15:00:00,151.41,151.84,151.13,151.82,39047.0,131.461,131.8344,131.2179,131.817,39047.0
2018-07-02 15:30:00,151.76,152.33,151.5,152.16,105436.0,131.7649,132.2598,131.5392,132.1122,105436.0
2018-07-03 09:30:00,152.79,153.77,152.07,152.65,82979.0,132.6592,133.5101,132.0341,132.5376,82979.0
2018-07-03 10:00:00,152.7,153.03,152.15,152.46,52910.0,132.581,132.8676,132.1035,132.3727,52910.0
2018-07-03 10:30:00,152.51,152.74,151.93,152.14,61464.0,132.4161,132.6158,131.9125,132.0948,61464.0
2018-07-03 11:00:00,152.1,152.37,151.87,151.95,47016.0,132.0601,132.2945,131.8604,131.9299,47016.0
2018-07-03 11:30:00,151.97,152.28,151.76,151.98,31028.0,131.9472,132.2164,131.7649,131.9559,31028.0
2018-07-03 12:00:00,152.06,152.06,151.44,151.54,59595.0,132.0254,132.0254,131.4871,131.5739,59595.0
2018-07-03 12:30:00,151.53,151.57,150.63,151.03,89296.0,131.5652,131.5999,130.7838,131.1311,89296.0
2018-07-05 09:30:00,151.71,152.82,151.53,152.3,93317.0,131.7215,132.6852,131.5652,132.2337,93317.0
2018-07-05 10:00:00,152.55,152.76,152.09,152.14,51074.0,132.4508,132.6331,132.0514,132.0948,51074.0
2018-07-05 10:30:00,152.13,152.73,151.96,152.15,105543.0,132.0861,132.6071,131.9385,132.1035,105543.0
2018-07-05 11:00:00,152.01,152.36,151.78,152.11,47820.0,131.982,132.2858,131.7823,132.0688,47820.0
2018-07-05 11:30:00,152.11,152.85,152.07,152.54,32105.0,132.0688,132.7113,132.0341,132.4421,32105.0
2018-07-05 12:00:00,152.55,153.0,152.5,152.66,72528.0,132.4508,132.8415,132.4074,132.5463,72528.0
2018-07-05 12:30:00,152.66,152.89,152.59,152.79,61250.0,132.5463,132.746,132.4855,132.6592,61250.0
2018-07-05 13:00:00,152.81,153.14,152.81,152.9,33531.0,132.6766,132.9631,132.6766,132.7547,33531.0
2018-07-05 13:30:00,152.9,152.9,152.63,152.81,58689.0,132.7547,132.7547,132.5203,132.6766,58689.0
2018-07-05 14:00:00,152.84,153.06,152.07,152.42,30085.0,132.7026,132.8936,132.0341,132.3379,30085.0
2018-07-05 14:30:00,152.47,152.74,152.41,152.6,19902.0,132.3814,132.6158,132.3293,132.4942,19902.0
2018-07-05 15:00:00,152.59,152.78,152.45,152.68,34954.0,132.4855,132.6505,132.364,132.5637,34954.0
2018-07-05 15:30:00,152.66,153.22,152.6,153.14,133584.0,132.5463,133.0325,132.4942,132.9631,133584.0
2018-07-06 09:30:00,153.38,153.61,152.33,152.87,45911.0,133.1715,133.3712,132.2598,132.7286,45911.0
2018-07-06 10:00:00,152.82,153.13,152.52,153.13,40276.0,132.6852,132.9544,132.4248,132.9544,40276.0
2018-07-06 10:30:00,153.1,153.79,153.02,153.54,60113.0,132.9283,133.5274,132.8589,133.3104,60113.0
2018-07-06 11:00:00,153.59,153.97,153.31,153.97,34875.0,133.3538,133.6837,133.1107,133.6837,34875.0
2018-07-06 11:30:00,153.9,154.43,153.78,154.0,47934.0,133.6229,134.0831,133.5188,133.7098,47934.0
2018-07-06 12:00:00,154.05,154.68,154.03,154.61,27108.0,133.7532,134.3002,133.7358,134.2394,27108.0
2018-07-06 12:30:00,154.62,154.65,154.39,154.49,34529.0,134.2481,134.2741,134.0484,134.1352,34529.0
2018-07-06 13:00:00,154.47,155.08,154.47,155.06,38492.0,134.1178,134.6475,134.1178,134.6301,38492.0
2018-07-06 13:30:00,155.04,155.06,154.44,154.57,30182.0,134.6127,134.6301,134.0918,134.2047,30182.0
2018-07-06 14:00:00,154.56,154.75,154.38,154.72,55840.0,134.196,134.361,134.0397,134.3349,55840.0
2018-07-06 14:30:00,154.75,155.17,154.35,154.89,106717.0,134.361,134.7256,134.0137,134.4825,106717.0
2018-07-06 15:00:00,154.86,155.28,154.86,155.16,100624.0,134.4565,134.8211,134.4565,134.7169,100624.0
2018-07-06 15:30:00,155.16,155.16,154.36,154.51,160055.0,134.7169,134.7169,134.0223,134.1526,160055.0
2018-07-09 09:30:00,155.62,156.8,154.63,156.53,117075.0,135.1163,136.1409,134.2568,135.9064,117075.0
2018-07-09 10:00:00,156.47,156.48,155.43,155.86,60947.0,135.8543,135.863,134.9514,135.3247,60947.0
2018-07-09 10:30:00,155.84,156.39,155.78,156.38,54354.0,135.3073,135.7849,135.2552,135.7762,54354.0
2018-07-09 11:00:00,156.35,157.09,156.34,156.64,74452.0,135.7501,136.3926,135.7415,136.0019,74452.0
2018-07-09 11:30:00,156.57,156.9,156.42,156.88,37811.0,135.9412,136.2277,135.8109,136.2103,37811.0
2018-07-09 12:00:00,156.86,157.25,156.81,157.2,37603.0,136.1929,136.5316,136.1495,136.4882,37603.0
2018-07-09 12:30:00,157.23,157.28,156.98,156.99,42849.0,136.5142,136.5576,136.2971,136.3058,42849.0
2018-07-09 13:00:00,156.94,157.34,156.86,157.22,38596.0,136.2624,136.6097,136.1929,136.5055,38596.0
2018-07-09 13:30:00,157.23,157.37,157.13,157.35,38703.0,136.5142,136.6358,136.4274,136.6184,38703.0
2018-07-09 14:00:00,157.34,157.37,157.17,157.26,44657.0,136.6097,136.6358,136.4621,136.5402,44657.0
2018-07-09 14:30:00,157.26,157.27,156.97,157.04,47209.0,136.5402,136.5489,136.2885,136.3492,47209.0
2018-07-09 15:00:00,157.05,157.3,156.97,157.06,54556.0,136.3579,136.575,136.2885,136.3666,54556.0
2018-07-09 15:30:00,157.07,157.2,156.95,157.18,136888.0,136.3753,136.4882,136.2711,136.4708,136888.0
2018-07-10 09:30:00,157.1,157.95,156.89,157.65,138618.0,136.4013,137.1393,136.219,136.8789,138618.0
2018-07-10 10:00:00,157.69,157.93,157.22,157.27,124299.0,136.9136,137.122,136.5055,136.5489,124299.0
2018-07-10 10:30:00,157.24,157.87,157.18,157.85,102778.0,136.5229,137.0699,136.4708,137.0525,102778.0
2018-07-10 11:00:00,157.84,157.87,156.73,156.8,212820.0,137.0438,137.0699,136.0801,136.1409,212820.0
2018-07-10 11:30:00,156.82,157.67,156.69,157.61,100394.0,136.1582,136.8962,136.0453,136.8441,100394.0
2018-07-10 12:00:00,157.57,157.71,157.44,157.67,66972.0,136.8094,136.931,136.6965,136.8962,66972.0
2018-07-10 12:30:00,157.68,157.93,157.61,157.81,135494.0,136.9049,137.122,136.8441,137.0178,135494.0
2018-07-10 13:00:00,157.8,157.91,157.64,157.7,101465.0,137.0091,137.1046,136.8702,136.9223,101465.0
2018-07-10 13:30:00,157.68,158.05,157.59,158.04,56749.0,136.9049,137.2262,136.8268,137.2175,56749.0
2018-07-10 14:00:00,158.01,158.63,158.01,158.51,148418.0,137.1914,137.7297,137.1914,137.6256,148418.0
2018-07-10 14:30:00,158.52,159.04,158.51,158.73,77861.0,137.6342,138.0857,137.6256,137.8166,77861.0
2018-07-10 15:00:00,158.75,158.83,158.53,158.78,121802.0,137.8339,137.9034,137.6429,137.86,121802.0
2018-07-10 15:30:00,158.77,158.92,158.53,158.71,546847.0,137.8513,137.9815,137.6429,137.7992,546847.0
2018-07-11 09:30:00,157.15,157.34,155.88,156.0,158331.0,136.4447,136.6097,135.3421,135.4463,158331.0
2018-07-11 10:00:00,156.0,156.33,155.87,156.17,106696.0,135.4463,135.7328,135.3334,135.5939,106696.0
2018-07-11 10:30:00,156.17,156.28,155.54,155.71,57364.0,135.5939,135.6894,135.0469,135.1945,57364.0
2018-07-11 11:00:00,155.76,156.23,155.45,155.59,145938.0,135.2379,135.646,134.9687,135.0903,145938.0
2018-07-11 11:30:00,155.59,155.95,155.31,155.31,50836.0,135.0903,135.4028,134.8472,134.8472,50836.0
2018-07-11 12:00:00,155.26,155.73,155.22,155.47,62707.0,134.8038,135.2118,134.769,134.9861,62707.0
2018-07-11 12:30:00,155.44,155.56,155.13,155.22,52297.0,134.96,135.0642,134.6909,134.769,52297.0
2018-07-11 13:00:00,155.19,155.46,155.05,155.27,55321.0,134.743,134.9774,134.6214,134.8124,55321.0
2018-07-11 13:30:00,155.3,155.45,155.09,155.14,52204.0,134.8385,134.9687,134.6562,134.6996,52204.0
2018-07-11 14:00:00,155.18,155.51,154.61,155.26,135877.0,134.7343,135.0208,134.2394,134.8038,135877.0
2018-07-11 14:30:00,155.29,155.78,155.25,155.57,55402.0,134.8298,135.2552,134.7951,135.0729,55402.0
2018-07-11 15:00:00,155.56,155.73,155.34,155.53,75375.0,135.0642,135.2118,134.8732,135.0382,75375.0
2018-07-11 15:30:00,155.54,156.02,155.54,155.78,271415.0,135.0469,135.4636,135.0469,135.2552,271415.0
2018-07-12 09:30:00,157.38,157.61,156.23,157.08,120851.0,136.6444,136.8441,135.646,136.384,120851.0
2018-07-12 10:00:00,157.14,157.99,157.09,157.96,72603.0,136.4361,137.1741,136.3926,137.148,72603.0
2018-07-12 10:30:00,157.96,158.0,157.52,157.87,59728.0,137.148,137.1827,136.766,137.0699,59728.0
2018-07-12 11:00:00,157.88,158.16,157.58,157.68,53553.0,137.0786,137.3217,136.8181,136.9049,53553.0
2018-07-12 11:30:00,157.71,158.01,157.61,157.87,61480.0,136.931,137.1914,136.8441,137.0699,61480.0
2018-07-12 12:00:00,157.92,157.93,157.67,157.86,33405.0,137.1133,137.122,136.8962,137.0612,33405.0
2018-07-12 12:30:00,157.88,158.33,157.54,158.08,64497.0,137.0786,137.4693,136.7834,137.2522,64497.0
2018-07-12 13:00:00,158.08,158.15,157.79,158.13,114663.0,137.2522,137.313,137.0004,137.2956,114663.0
2018-07-12 13:30:00,158.15,158.18,157.42,157.51,88071.0,137.313,137.339,136.6792,136.7573,88071.0
2018-07-12 14:00:00,157.48,157.61,157.36,157.53,60247.0,136.7313,136.8441,136.6271,136.7747,60247.0
2018-07-12 14:30:00,157.54,157.65,157.37,157.61,37303.0,136.7834,136.8789,136.6358,136.8441,37303.0
2018-07-12 15:00:00,157.6,158.07,157.6,158.07,86393.0,136.8354,137.2435,136.8354,137.2435,86393.0
2018-07-12 15:30:00,158.04,158.09,157.39,157.51,283750.0,137.2175,137.2609,136.6531,136.7573,283750.0
2018-07-13 09:30:00,157.21,158.55,157.04,158.21,119718.0,136.4968,137.6603,136.3492,137.3651,119718.0
2018-07-13 10:00:00,158.25,158.83,158.0,158.46,96574.0,137.3998,137.9034,137.1827,137.5821,96574.0
2018-07-13 10:30:00,158.47,159.8,158.47,159.63,121399.0,137.5908,138.7456,137.5908,138.598,121399.0
2018-07-13 11:00:00,159.64,159.7,159.25,159.34,80070.0,138.6067,138.6588,138.2681,138.3462,80070.0
2018-07-13 11:30:00,159.33,159.79,159.22,159.78,96580.0,138.3375,138.7369,138.242,138.7282,96580.0
2018-07-13 12:00:00,159.77,160.0,159.73,159.86,67178.0,138.7195,138.9192,138.6848,138.7977,67178.0
2018-07-13 12:30:00,159.86,160.14,159.54,160.06,62988.0,138.7977,139.0408,138.5198,138.9713,62988.0
2018-07-13 13:00:00,160.05,160.36,159.97,160.2,121606.0,138.9627,139.2318,138.8932,139.0929,121606.0
2018-07-13 13:30:00,160.18,160.28,159.82,160.28,72154.0,139.0755,139.1623,138.763,139.1623,72154.0
2018-07-13 14:00:00,160.27,160.28,159.84,159.91,78876.0,139.1537,139.1623,138.7803,138.8411,78876.0
2018-07-13 14:30:00,159.9,159.92,159.64,159.85,90202.0,138.8324,138.8498,138.6067,138.789,90202.0
2018-07-13 15:00:00,159.82,159.83,159.19,159.23,100942.0,138.763,138.7716,138.216,138.2507,100942.0
2018-07-13 15:30:00,159.22,159.67,159.12,159.45,244074.0,138.242,138.6327,138.1552,138.4417,244074.0
2018-07-16 09:30:00,160.31,160.31,158.93,159.14,105836.0,139.1884,139.1884,137.9902,138.1725,105836.0
2018-07-16 10:00:00,159.27,159.27,156.85,156.94,116858.0,138.2854,138.2854,136.1843,136.2624,116858.0
2018-07-16 10:30:00,156.98,157.03,154.0,154.23,252701.0,136.2971,136.3405,133.7098,133.9095,252701.0
2018-07-16 11:00:00,154.2,155.29,154.08,154.97,243211.0,133.8834,134.8298,133.7792,134.552,243211.0
2018-07-16 11:30:00,155.0,155.25,154.28,154.35,74835.0,134.578,134.7951,133.9529,134.0137,74835.0
2018-07-16 12:00:00,154.37,155.09,154.35,154.99,89490.0,134.031,134.6562,134.0137,134.5693,89490.0
2018-07-16 12:30:00,155.05,155.42,154.8,155.4,113467.0,134.6214,134.9427,134.4044,134.9253,113467.0
2018-07-16 13:00:00,155.39,155.43,154.87,155.14,58835.0,134.9166,134.9514,134.4651,134.6996,58835.0
2018-07-16 13:30:00,155.14,155.27,154.64,154.8,44904.0,134.6996,134.8124,134.2654,134.4044,44904.0
2018-07-16 14:00:00,154.81,155.38,154.79,155.13,50170.0,134.413,134.9079,134.3957,134.6909,50170.0
2018-07-16 14:30:00,155.12,155.12,154.84,154.99,82470.0,134.6822,134.6822,134.4391,134.5693,82470.0
2018-07-16 15:00:00,155.02,155.34,154.96,155.34,67398.0,134.5954,134.8732,134.5433,134.8732,67398.0
2018-07-16 15:30:00,155.36,155.48,154.99,155.26,297258.0,134.8906,134.9948,134.5693,134.8038,297258.0
2018-07-17 09:30:00,155.2,155.76,154.43,154.78,136477.0,134.7517,135.2379,134.0831,134.387,136477.0
2018-07-17 10:00:00,154.79,154.95,153.22,153.39,123990.0,134.3957,134.5346,133.0325,133.1801,123990.0
2018-07-17 10:30:00,153.37,154.4,153.32,154.22,84081.0,133.1628,134.0571,133.1194,133.9008,84081.0
2018-07-17 11:00:00,154.27,154.91,154.27,154.79,45311.0,133.9442,134.4999,133.9442,134.3957,45311.0
2018-07-17 11:30:00,154.8,155.15,154.68,155.12,104121.0,134.4044,134.7082,134.3002,134.6822,104121.0
2018-07-17 12:00:00,155.09,155.14,154.73,154.82,59054.0,134.6562,134.6996,134.3436,134.4217,59054.0
2018-07-17 12:30:00,154.87,155.21,154.68,155.14,42660.0,134.4651,134.7603,134.3002,134.6996,42660.0
2018-07-17 13:00:00,155.09,155.15,154.79,154.93,43981.0,134.6562,134.7082,134.3957,134.5172,43981.0
2018-07-17 13:30:00,155.0,155.12,154.83,154.89,57599.0,134.578,134.6822,134.4304,134.4825,57599.0
2018-07-17 14:00:00,154.89,155.16,154.68,155.09,143028.0,134.4825,134.7169,134.3002,134.6562,143028.0
2018-07-17 14:30:00,155.07,155.07,154.63,154.71,74472.0,134.6388,134.6388,134.2568,134.3262,74472.0
2018-07-17 15:00:00,154.7,155.28,154.69,154.95,221273.0,134.3175,134.8211,134.3089,134.5346,221273.0
2018-07-17 15:30:00,154.94,155.17,154.71,154.97,391710.0,134.5259,134.7256,134.3262,134.552,391710.0
2018-07-18 09:30:00,158.45,160.86,158.14,160.01,396657.0,137.5735,139.6659,137.3043,138.9279,396657.0
2018-07-18 10:00:00,160.09,160.74,158.79,158.99,168196.0,138.9974,139.5617,137.8687,138.0423,168196.0
2018-07-18 10:30:00,158.91,159.95,158.23,159.9,145495.0,137.9729,138.8758,137.3824,138.8324,145495.0
2018-07-18 11:00:00,159.86,160.17,159.78,159.95,87938.0,138.7977,139.0668,138.7282,138.8758,87938.0
2018-07-18 11:30:00,159.91,160.81,159.83,160.77,71055.0,138.8411,139.6225,138.7716,139.5878,71055.0
2018-07-18 12:00:00,160.75,161.0,159.96,160.04,82455.0,139.5704,139.7875,138.8845,138.954,82455.0
2018-07-18 12:30:00,160.06,160.31,159.92,159.97,38562.0,138.9713,139.1884,138.8498,138.8932,38562.0
2018-07-18 13:00:00,159.97,160.21,159.65,160.17,64501.0,138.8932,139.1016,138.6154,139.0668,64501.0
2018-07-18 13:30:00,160.13,160.24,159.91,160.06,34037.0,139.0321,139.1276,138.8411,138.9713,34037.0
2018-07-18 14:00:00,160.03,160.12,159.94,160.09,39731.0,138.9453,139.0234,138.8671,138.9974,39731.0
2018-07-18 14:30:00,160.09,160.32,160.03,160.08,70102.0,138.9974,139.1971,138.9453,138.9887,70102.0
2018-07-18 15:00:00,160.07,160.11,159.71,159.94,101093.0,138.98,139.0147,138.6674,138.8671,101093.0
2018-07-18 15:30:00,159.93,160.22,159.78,159.94,306548.0,138.8585,139.1103,138.7282,138.8671,306548.0
2018-07-19 09:30:00,157.85,160.26,156.85,158.24,251980.0,137.0525,139.145,136.1843,137.3911,251980.0
2018-07-19 10:00:00,158.64,159.07,158.01,158.45,136951.0,137.7384,138.1118,137.1914,137.5735,136951.0
2018-07-19 10:30:00,158.54,159.62,158.32,159.11,81951.0,137.6516,138.5893,137.4606,138.1465,81951.0
2018-07-19 11:00:00,159.11,159.21,158.48,158.65,81387.0,138.1465,138.2333,137.5995,137.7471,81387.0
2018-07-19 11:30:00,158.7,159.29,158.58,158.95,113258.0,137.7905,138.3028,137.6863,138.0076,113258.0
2018-07-19 12:00:00,158.99,159.44,158.92,159.34,42056.0,138.0423,138.433,137.9815,138.3462,42056.0
2018-07-19 12:30:00,159.34,159.38,159.03,159.13,115758.0,138.3462,138.3809,138.077,138.1639,115758.0
2018-07-19 13:00:00,159.1,159.96,158.92,159.76,43015.0,138.1378,138.8845,137.9815,138.7109,43015.0
2018-07-19 13:30:00,159.76,160.23,159.63,160.09,64423.0,138.7109,139.1189,138.598,138.9974,64423.0
2018-07-19 14:00:00,160.16,160.62,160.13,160.55,40455.0,139.0582,139.4576,139.0321,139.3968,40455.0
2018-07-19 14:30:00,160.55,160.55,159.81,160.09,53072.0,139.3968,139.3968,138.7543,138.9974,53072.0
2018-07-19 15:00:00,160.07,160.42,159.86,160.36,99417.0,138.98,139.2839,138.7977,139.2318,99417.0
2018-07-19 15:30:00,160.39,160.84,160.36,160.51,308002.0,139.2579,139.6486,139.2318,139.362,308002.0
2018-07-20 09:30:00,159.46,160.74,159.42,160.04,116966.0,138.4504,139.5617,138.4157,138.954,116966.0
2018-07-20 10:00:00,160.13,161.2,159.79,160.99,145307.0,139.0321,139.9611,138.7369,139.7788,145307.0
2018-07-20 10:30:00,160.94,161.18,160.73,160.99,55484.0,139.7354,139.9438,139.5531,139.7788,55484.0
2018-07-20 11:00:00,161.03,161.39,160.7,161.26,54354.0,139.8135,140.1261,139.527,140.0132,54354.0
2018-07-20 11:30:00,161.3,162.53,161.27,162.32,137722.0,140.048,141.1159,140.0219,140.9336,137722.0
2018-07-20 12:00:00,162.32,162.55,161.9,161.94,56194.0,140.9336,141.1333,140.5689,140.6036,56194.0
2018-07-20 12:30:00,161.95,162.18,161.87,161.99,57394.0,140.6123,140.812,140.5429,140.647,57394.0
2018-07-20 13:00:00,162.0,162.04,161.71,161.72,59190.0,140.6557,140.6905,140.4039,140.4126,59190.0
2018-07-20 13:30:00,161.72,162.59,161.69,162.48,78143.0,140.4126,141.168,140.3866,141.0725,78143.0
2018-07-20 14:00:00,162.51,162.67,161.61,161.79,98189.0,141.0985,141.2375,140.3171,140.4734,98189.0
2018-07-20 14:30:00,161.83,162.18,161.53,162.01,84067.0,140.5081,140.812,140.2477,140.6644,84067.0
2018-07-20 15:00:00,161.98,162.22,161.92,162.17,82228.0,140.6384,140.8467,140.5863,140.8033,82228.0
2018-07-20 15:30:00,162.17,162.26,161.77,161.85,222205.0,140.8033,140.8815,140.456,140.5255,222205.0
2018-07-23 09:30:00,161.89,162.99,160.9,162.99,91433.0,140.5602,141.5153,139.7007,141.5153,91433.0
2018-07-23 10:00:00,162.81,163.44,162.75,163.24,91026.0,141.359,141.906,141.3069,141.7324,91026.0
2018-07-23 10:30:00,163.2,163.95,163.01,163.24,180753.0,141.6976,142.3488,141.5327,141.7324,180753.0
2018-07-23 11:00:00,163.23,163.32,162.75,163.31,103917.0,141.7237,141.8018,141.3069,141.7931,103917.0
2018-07-23 11:30:00,163.27,163.4,162.81,163.02,44975.0,141.7584,141.8713,141.359,141.5413,44975.0
2018-07-23 12:00:00,163.02,163.4,162.86,163.39,55631.0,141.5413,141.8713,141.4024,141.8626,55631.0
2018-07-23 12:30:00,163.41,163.46,163.11,163.13,32104.0,141.88,141.9234,141.6195,141.6368,32104.0
2018-07-23 13:00:00,163.11,163.48,162.97,163.03,41704.0,141.6195,141.9407,141.4979,141.55,41704.0
2018-07-23 13:30:00,163.03,163.25,162.96,163.03,40725.0,141.55,141.741,141.4892,141.55,40725.0
2018-07-23 14:00:00,163.04,163.28,162.56,162.67,80438.0,141.5587,141.7671,141.1419,141.2375,80438.0
2018-07-23 14:30:00,162.66,163.11,162.5,162.78,77483.0,141.2288,141.6195,141.0899,141.333,77483.0
2018-07-23 15:00:00,162.75,162.86,162.54,162.81,153385.0,141.3069,141.4024,141.1246,141.359,153385.0
2018-07-23 15:30:00,162.8,163.08,162.76,163.0,245126.0,141.3503,141.5934,141.3156,141.524,245126.0
2018-07-24 09:30:00,163.89,164.45,163.16,163.16,212160.0,142.2967,142.7829,141.6629,141.6629,212160.0
2018-07-24 10:00:00,163.22,163.22,160.88,162.06,228025.0,141.715,141.715,139.6833,140.7078,228025.0
2018-07-24 10:30:00,162.08,162.65,160.97,161.24,175359.0,140.7252,141.2201,139.7614,139.9959,175359.0
2018-07-24 11:00:00,161.24,161.98,160.51,161.98,98586.0,139.9959,140.6384,139.362,140.6384,98586.0
2018-07-24 11:30:00,162.05,162.05,161.55,161.89,73196.0,140.6991,140.6991,140.265,140.5602,73196.0
2018-07-24 12:00:00,161.93,162.12,160.85,161.0,111741.0,140.595,140.7599,139.6572,139.7875,111741.0
2018-07-24 12:30:00,160.93,161.28,160.04,160.12,136357.0,139.7267,140.0306,138.954,139.0234,136357.0
2018-07-24 13:00:00,160.12,160.61,160.07,160.28,136153.0,139.0234,139.4489,138.98,139.1623,136153.0
2018-07-24 13:30:00,160.27,160.35,159.72,160.21,106849.0,139.1537,139.2231,138.6761,139.1016,106849.0
2018-07-24 14:00:00,160.21,160.57,159.86,160.42,125177.0,139.1016,139.4141,138.7977,139.2839,125177.0
2018-07-24 14:30:00,160.47,160.75,160.02,160.37,112306.0,139.3273,139.5704,138.9366,139.2405,112306.0
2018-07-24 15:00:00,160.36,160.57,160.02,160.16,184183.0,139.2318,139.4141,138.9366,139.0582,184183.0
2018-07-24 15:30:00,160.17,160.66,159.69,160.48,454962.0,139.0668,139.4923,138.6501,139.336,454962.0
2018-07-25 09:30:00,156.75,164.91,155.35,164.91,369345.0,136.0974,143.1823,134.8819,143.1823,369345.0
2018-07-25 10:00:00,164.8,165.51,162.01,162.42,316400.0,143.0868,143.7033,140.6644,141.0204,316400.0
2018-07-25 10:30:00,162.41,163.09,161.02,161.51,129693.0,141.0117,141.6021,139.8048,140.2303,129693.0
2018-07-25 11:00:00,161.54,161.9,160.05,161.79,169415.0,140.2563,140.5689,138.9627,140.4734,169415.0
2018-07-25 11:30:00,161.89,162.56,161.57,162.47,133037.0,140.5602,141.1419,140.2824,141.0638,133037.0
2018-07-25 12:00:00,162.47,162.59,161.82,162.08,80319.0,141.0638,141.168,140.4994,140.7252,80319.0
2018-07-25 12:30:00,162.04,163.52,161.99,163.52,131220.0,140.6905,141.9755,140.647,141.9755,131220.0
2018-07-25 13:00:00,163.52,164.36,163.47,163.92,126225.0,141.9755,142.7048,141.932,142.3228,126225.0
2018-07-25 13:30:00,163.96,164.83,163.51,164.71,95981.0,142.3575,143.1129,141.9668,143.0087,95981.0
2018-07-25 14:00:00,164.75,165.43,163.9,164.6,237956.0,143.0434,143.6338,142.3054,142.9132,237956.0
2018-07-25 14:30:00,164.6,165.99,164.6,165.75,147417.0,142.9132,144.12,142.9132,143.9116,147417.0
2018-07-25 15:00:00,165.78,166.55,165.74,166.55,190580.0,143.9377,144.6062,143.903,144.6062,190580.0
2018-07-25 15:30:00,166.57,168.76,166.57,168.36,818915.0,144.6236,146.5251,144.6236,146.1778,818915.0
2018-07-26 09:30:00,170.5,172.81,168.8,169.25,214780.0,148.0358,150.0415,146.5598,146.9505,214780.0
2018-07-26 10:00:00,169.32,171.21,169.23,170.0,134718.0,147.0113,148.6523,146.9331,147.6017,134718.0
2018-07-26 10:30:00,170.03,171.35,169.82,171.18,229319.0,147.6277,148.7738,147.4454,148.6262,229319.0
2018-07-26 11:00:00,171.25,171.96,170.86,170.98,88268.0,148.687,149.3035,148.3484,148.4526,88268.0
2018-07-26 11:30:00,171.03,171.71,170.36,170.82,82131.0,148.496,149.0864,147.9143,148.3137,82131.0
2018-07-26 12:00:00,170.89,171.15,170.23,170.59,68784.0,148.3744,148.6002,147.8014,148.114,68784.0
2018-07-26 12:30:00,170.64,170.9,170.13,170.74,57510.0,148.1574,148.3831,147.7146,148.2442,57510.0
2018-07-26 13:00:00,170.7,171.28,170.63,170.96,59466.0,148.2095,148.713,148.1487,148.4352,59466.0
2018-07-26 13:30:00,170.93,171.09,170.58,170.96,56490.0,148.4092,148.5481,148.1053,148.4352,56490.0
2018-07-26 14:00:00,170.94,171.1,170.74,171.01,88684.0,148.4178,148.5568,148.2442,148.4786,88684.0
2018-07-26 14:30:00,171.0,171.5,170.55,170.55,81237.0,148.4699,148.9041,148.0792,148.0792,81237.0
2018-07-26 15:00:00,170.58,170.58,168.19,168.79,195591.0,148.1053,148.1053,146.0302,146.5511,195591.0
2018-07-26 15:30:00,168.78,169.92,168.78,169.58,388711.0,146.5424,147.5322,146.5424,147.237,388711.0
2018-07-27 09:30:00,169.58,169.74,168.45,168.67,82235.0,147.237,147.3759,146.2559,146.4469,82235.0
2018-07-27 10:00:00,168.74,169.63,168.51,168.72,171043.0,146.5077,147.2804,146.308,146.4903,171043.0
2018-07-27 10:30:00,168.67,169.06,167.97,168.42,111335.0,146.4469,146.7855,145.8392,146.2299,111335.0
2018-07-27 11:00:00,168.49,168.5,167.37,167.93,102906.0,146.2906,146.2993,145.3182,145.8044,102906.0
2018-07-27 11:30:00,167.93,167.98,167.05,167.82,67564.0,145.8044,145.8478,145.0404,145.7089,67564.0
2018-07-27 12:00:00,167.78,167.78,167.09,167.35,57886.0,145.6742,145.6742,145.0751,145.3008,57886.0
2018-07-27 12:30:00,167.38,167.39,166.78,167.13,65976.0,145.3269,145.3356,144.8059,145.1098,65976.0
2018-07-27 13:00:00,167.08,167.92,166.93,167.92,40769.0,145.0664,145.7957,144.9362,145.7957,40769.0
2018-07-27 13:30:00,167.95,168.12,167.66,168.04,63808.0,145.8218,145.9694,145.57,145.8999,63808.0
2018-07-27 14:00:00,168.06,168.33,167.49,167.82,74591.0,145.9173,146.1517,145.4224,145.7089,74591.0
2018-07-27 14:30:00,167.81,168.13,167.64,167.85,93118.0,145.7002,145.9781,145.5526,145.735,93118.0
2018-07-27 15:00:00,167.86,168.62,167.66,168.03,191127.0,145.7436,146.4035,145.57,145.8912,191127.0
2018-07-27 15:30:00,168.03,168.34,167.67,168.25,281350.0,145.8912,146.1604,145.5787,146.0823,281350.0
2018-07-30 09:30:00,168.32,170.87,168.27,170.34,87313.0,146.143,148.3571,146.0996,147.8969,87313.0
2018-07-30 10:00:00,170.36,170.94,169.81,170.5,103636.0,147.9143,148.4178,147.4367,148.0358,103636.0
2018-07-30 10:30:00,170.54,170.58,169.7,169.9,67073.0,148.0705,148.1053,147.3412,147.5149,67073.0
2018-07-30 11:00:00,169.9,170.25,169.7,169.72,57230.0,147.5149,147.8188,147.3412,147.3586,57230.0
2018-07-30 11:30:00,169.71,170.0,169.36,169.68,58303.0,147.3499,147.6017,147.046,147.3239,58303.0
2018-07-30 12:00:00,169.65,169.87,169.54,169.58,30891.0,147.2978,147.4888,147.2023,147.237,30891.0
2018-07-30 12:30:00,169.6,169.74,169.31,169.42,46479.0,147.2544,147.3759,147.0026,147.0981,46479.0
2018-07-30 13:00:00,169.41,169.79,169.09,169.76,42875.0,147.0894,147.4194,146.8116,147.3933,42875.0
2018-07-30 13:30:00,169.72,169.93,169.52,169.76,30547.0,147.3586,147.5409,147.1849,147.3933,30547.0
2018-07-30 14:00:00,169.76,169.91,169.66,169.73,34553.0,147.3933,147.5235,147.3065,147.3673,34553.0
2018-07-30 14:30:00,169.69,169.83,169.16,169.29,42370.0,147.3325,147.4541,146.8724,146.9852,42370.0
2018-07-30 15:00:00,169.29,169.48,168.61,168.72,80806.0,146.9852,147.1502,146.3948,146.4903,80806.0
2018-07-30 15:30:00,168.7,168.9,168.3,168.49,219911.0,146.473,146.6466,146.1257,146.2906,219911.0
2018-07-31 09:30:00,169.23,171.27,169.23,170.37,105886.0,146.9331,148.7044,146.9331,147.9229,105886.0
2018-07-31 10:00:00,170.35,171.37,170.18,170.78,88584.0,147.9056,148.7912,147.758,148.2789,88584.0
2018-07-31 10:30:00,170.84,171.17,170.24,170.57,54886.0,148.331,148.6175,147.8101,148.0966,54886.0
2018-07-31 11:00:00,170.64,170.97,170.31,170.4,36720.0,148.1574,148.4439,147.8708,147.949,36720.0
2018-07-31 11:30:00,170.46,170.76,170.22,170.36,32917.0,148.0011,148.2616,147.7927,147.9143,32917.0
2018-07-31 12:00:00,170.33,171.08,170.32,170.91,61561.0,147.8882,148.5394,147.8795,148.3918,61561.0
2018-07-31 12:30:00,170.87,170.94,170.18,170.18,31008.0,148.3571,148.4178,147.758,147.758,31008.0
2018-07-31 13:00:00,170.18,170.33,169.77,169.99,58559.0,147.758,147.8882,147.402,147.593,58559.0
2018-07-31 13:30:00,169.94,170.02,169.4,169.48,73882.0,147.5496,147.6191,147.0807,147.1502,73882.0
2018-07-31 14:00:00,169.44,169.63,168.94,169.54,69927.0,147.1155,147.2804,146.6814,147.2023,69927.0
2018-07-31 14:30:00,169.59,169.79,169.38,169.49,70383.0,147.2457,147.4194,147.0634,147.1589,70383.0
2018-07-31 15:00:00,169.53,169.65,169.23,169.35,82317.0,147.1936,147.2978,146.9331,147.0373,82317.0
2018-07-31 15:30:00,169.39,169.5,168.89,169.05,224077.0,147.0721,147.1676,146.6379,146.7769,224077.0
2018-08-01 09:30:00,169.04,169.74,167.56,168.17,104234.0,146.7682,147.3759,145.4832,146.0128,104234.0
2018-08-01 10:00:00,168.08,169.08,167.7,168.98,96265.0,145.9347,146.8029,145.6047,146.7161,96265.0
2018-08-01 10:30:00,168.95,169.5,168.77,169.27,75410.0,146.69,147.1676,146.5337,146.9679,75410.0
2018-08-01 11:00:00,169.33,169.33,168.48,168.74,51049.0,147.02,147.02,146.282,146.5077,51049.0
2018-08-01 11:30:00,168.7,168.81,167.81,168.25,124810.0,146.473,146.5685,145.7002,146.0823,124810.0
2018-08-01 12:00:00,168.19,168.2,167.52,167.52,42575.0,146.0302,146.0388,145.4484,145.4484,42575.0
2018-08-01 12:30:00,167.51,168.34,167.45,168.31,67709.0,145.4398,146.1604,145.3877,146.1344,67709.0
2018-08-01 13:00:00,168.31,168.4,168.04,168.12,39760.0,146.1344,146.2125,145.8999,145.9694,39760.0
2018-08-01 13:30:00,168.13,168.17,167.75,167.82,44318.0,145.9781,146.0128,145.6481,145.7089,44318.0
2018-08-01 14:00:00,167.85,168.14,167.58,168.14,116526.0,145.735,145.9868,145.5005,145.9868,116526.0
2018-08-01 14:30:00,168.15,168.61,168.03,168.59,73113.0,145.9954,146.3948,145.8912,146.3775,73113.0
2018-08-01 15:00:00,168.59,168.64,168.35,168.62,58336.0,146.3775,146.4209,146.1691,146.4035,58336.0
2018-08-01 15:30:00,168.62,168.63,167.87,167.96,215759.0,146.4035,146.4122,145.7523,145.8305,215759.0
2018-08-02 09:30:00,167.16,168.34,166.75,168.13,83504.0,145.1359,146.1604,144.7799,145.9781,83504.0
2018-08-02 10:00:00,168.13,169.11,167.51,168.91,110099.0,145.9781,146.829,145.4398,146.6553,110099.0
2018-08-02 10:30:00,169.0,169.0,167.43,168.15,40413.0,146.7334,146.7334,145.3703,145.9954,40413.0
2018-08-02 11:00:00,168.17,168.84,168.15,168.3,55310.0,146.0128,146.5945,145.9954,146.1257,55310.0
2018-08-02 11:30:00,168.42,168.7,168.23,168.39,119054.0,146.2299,146.473,146.0649,146.2038,119054.0
2018-08-02 12:00:00,168.42,169.24,168.25,169.01,83429.0,146.2299,146.9418,146.0823,146.7421,83429.0
2018-08-02 12:30:00,169.0,169.04,168.53,168.98,72409.0,146.7334,146.7682,146.3254,146.7161,72409.0
2018-08-02 13:00:00,168.98,169.72,168.81,169.21,70101.0,146.7161,147.3586,146.5685,146.9158,70101.0
2018-08-02 13:30:00,169.27,169.48,169.18,169.38,34742.0,146.9679,147.1502,146.8897,147.0634,34742.0
2018-08-02 14:00:00,169.37,169.4,168.98,169.02,40031.0,147.0547,147.0807,146.7161,146.7508,40031.0
2018-08-02 14:30:00,169.05,169.08,168.86,169.01,37156.0,146.7769,146.8029,146.6119,146.7421,37156.0
2018-08-02 15:00:00,169.01,169.1,168.84,169.05,35341.0,146.7421,146.8203,146.5945,146.7769,35341.0
2018-08-02 15:30:00,169.03,169.38,168.98,169.32,141333.0,146.7595,147.0634,146.7161,147.0113,141333.0
2018-08-03 09:30:00,169.54,170.92,168.86,169.89,178799.0,147.8885,149.0922,147.2953,148.1938,178799.0
2018-08-03 10:00:00,169.91,171.33,169.84,171.14,167113.0,148.2112,149.4499,148.1502,149.2841,167113.0
2018-08-03 10:30:00,171.14,171.54,170.75,170.95,87548.0,149.2841,149.6331,148.9439,149.1184,87548.0
2018-08-03 11:00:00,170.96,171.14,170.5,170.84,111822.0,149.1271,149.2841,148.7259,149.0225,111822.0
2018-08-03 11:30:00,170.85,171.21,170.78,170.99,57218.0,149.0312,149.3452,148.9701,149.1533,57218.0
2018-08-03 12:00:00,171.01,171.05,170.71,171.01,39244.0,149.1707,149.2056,148.9091,149.1707,39244.0
2018-08-03 12:30:00,171.06,171.08,170.84,170.94,27004.0,149.2144,149.2318,149.0225,149.1097,27004.0
2018-08-03 13:00:00,170.9,171.05,170.82,171.01,21299.0,149.0748,149.2056,149.005,149.1707,21299.0
2018-08-03 13:30:00,171.03,171.04,170.84,170.92,20873.0,149.1882,149.1969,149.0225,149.0922,20873.0
2018-08-03 14:00:00,170.94,171.06,170.89,171.05,23084.0,149.1097,149.2144,149.0661,149.2056,23084.0
2018-08-03 14:30:00,171.07,171.13,170.8,170.83,42856.0,149.2231,149.2754,148.9876,149.0137,42856.0
2018-08-03 15:00:00,170.86,171.0,170.71,170.81,107154.0,149.0399,149.162,148.9091,148.9963,107154.0
2018-08-03 15:30:00,170.8,171.71,170.72,171.55,300994.0,148.9876,149.7814,148.9178,149.6418,300994.0
2018-08-06 09:30:00,171.47,172.86,170.87,171.83,98712.0,149.572,150.7845,149.0486,149.886,98712.0
2018-08-06 10:00:00,171.76,172.52,171.63,171.86,127682.0,149.825,150.4879,149.7116,149.9122,127682.0
2018-08-06 10:30:00,171.82,172.52,171.59,172.52,74733.0,149.8773,150.4879,149.6767,150.4879,74733.0
2018-08-06 11:00:00,172.53,172.89,172.28,172.63,76661.0,150.4966,150.8107,150.2786,150.5839,76661.0
2018-08-06 11:30:00,172.61,173.13,172.53,173.02,66177.0,150.5664,151.02,150.4966,150.9241,66177.0
2018-08-06 12:00:00,173.01,173.24,172.9,173.0,43202.0,150.9153,151.116,150.8194,150.9066,43202.0
2018-08-06 12:30:00,173.0,173.15,172.54,172.66,43463.0,150.9066,151.0375,150.5054,150.61,43463.0
2018-08-06 13:00:00,172.64,172.91,172.23,172.27,46887.0,150.5926,150.8281,150.2349,150.2698,46887.0
2018-08-06 13:30:00,172.26,172.38,172.06,172.11,35012.0,150.2611,150.3658,150.0867,150.1303,35012.0
2018-08-06 14:00:00,172.11,172.88,172.08,172.88,89910.0,150.1303,150.8019,150.1041,150.8019,89910.0
2018-08-06 14:30:00,172.88,173.5,172.76,173.25,120433.0,150.8019,151.3428,150.6973,151.1247,120433.0
2018-08-06 15:00:00,173.22,173.31,172.92,173.04,108557.0,151.0985,151.177,150.8368,150.9415,108557.0
2018-08-06 15:30:00,173.04,173.08,172.64,172.69,220682.0,150.9415,150.9764,150.5926,150.6362,220682.0
2018-08-07 09:30:00,173.06,174.43,172.87,173.8,116987.0,150.9589,152.154,150.7932,151.6044,116987.0
2018-08-07 10:00:00,173.8,174.39,173.68,173.86,79211.0,151.6044,152.1191,151.4998,151.6568,79211.0
2018-08-07 10:30:00,173.87,174.0,173.4,173.77,92259.0,151.6655,151.7789,151.2555,151.5783,92259.0
2018-08-07 11:00:00,173.79,173.84,173.4,173.47,48452.0,151.5957,151.6393,151.2555,151.3166,48452.0
2018-08-07 11:30:00,173.47,173.67,173.28,173.48,34951.0,151.3166,151.491,151.1508,151.3253,34951.0
2018-08-07 12:00:00,173.53,173.81,173.46,173.6,32272.0,151.3689,151.6132,151.3079,151.43,32272.0
2018-08-07 12:30:00,173.56,173.56,173.28,173.32,49464.0,151.3951,151.3951,151.1508,151.1857,49464.0
2018-08-07 13:00:00,173.33,173.48,173.17,173.38,43298.0,151.1945,151.3253,151.0549,151.2381,43298.0
2018-08-07 13:30:00,173.36,173.64,173.17,173.59,35285.0,151.2206,151.4649,151.0549,151.4213,35285.0
2018-08-07 14:00:00,173.63,173.74,173.52,173.7,35613.0,151.4562,151.5521,151.3602,151.5172,35613.0
2018-08-07 14:30:00,173.7,173.75,173.43,173.51,43657.0,151.5172,151.5608,151.2817,151.3515,43657.0
2018-08-07 15:00:00,173.51,173.63,173.33,173.49,39908.0,151.3515,151.4562,151.1945,151.334,39908.0
2018-08-07 15:30:00,173.51,173.51,173.12,173.18,120764.0,151.3515,151.3515,151.0113,151.0636,120764.0
2018-08-08 09:30:00,172.85,173.34,172.02,172.7,50349.0,150.7758,151.2032,150.0518,150.6449,50349.0
2018-08-08 10:00:00,172.71,172.79,172.09,172.2,39555.0,150.6536,150.7234,150.1128,150.2088,39555.0
2018-08-08 10:30:00,172.27,173.06,171.96,173.02,53263.0,150.2698,150.9589,149.9994,150.9241,53263.0
2018-08-08 11:00:00,173.04,173.13,172.74,172.87,21266.0,150.9415,151.02,150.6798,150.7932,21266.0
2018-08-08 11:30:00,173.06,173.29,172.96,173.17,33017.0,150.9589,151.1596,150.8717,151.0549,33017.0
2018-08-08 12:00:00,173.16,173.2,172.5,172.51,31482.0,151.0462,151.0811,150.4705,150.4792,31482.0
2018-08-08 12:30:00,172.53,172.86,172.53,172.63,21323.0,150.4966,150.7845,150.4966,150.5839,21323.0
2018-08-08 13:00:00,172.69,173.13,172.69,172.88,19212.0,150.6362,151.02,150.6362,150.8019,19212.0
2018-08-08 13:30:00,172.92,173.09,172.9,172.99,23092.0,150.8368,150.9851,150.8194,150.8979,23092.0
2018-08-08 14:00:00,172.99,173.19,172.8,173.19,37333.0,150.8979,151.0723,150.7321,151.0723,37333.0
2018-08-08 14:30:00,173.16,173.36,173.16,173.21,36292.0,151.0462,151.2206,151.0462,151.0898,36292.0
2018-08-08 15:00:00,173.26,173.35,173.1,173.34,49124.0,151.1334,151.2119,150.9938,151.2032,49124.0
2018-08-08 15:30:00,173.37,173.49,172.76,172.84,146140.0,151.2294,151.334,150.6973,150.767,146140.0
2018-08-09 09:30:00,172.52,173.18,172.41,172.73,74010.0,150.4879,151.0636,150.392,150.6711,74010.0
2018-08-09 10:00:00,172.77,173.06,172.59,172.71,56013.0,150.706,150.9589,150.549,150.6536,56013.0
2018-08-09 10:30:00,172.72,172.95,172.61,172.66,48135.0,150.6624,150.863,150.5664,150.61,48135.0
2018-08-09 11:00:00,172.67,172.82,172.48,172.66,32671.0,150.6188,150.7496,150.453,150.61,32671.0
2018-08-09 11:30:00,172.66,172.67,172.11,172.38,41309.0,150.61,150.6188,150.1303,150.3658,41309.0
2018-08-09 12:00:00,172.42,172.44,171.93,172.14,54750.0,150.4007,150.4181,149.9733,150.1564,54750.0
2018-08-09 12:30:00,172.19,172.38,172.1,172.36,28783.0,150.2001,150.3658,150.1215,150.3483,28783.0
2018-08-09 13:00:00,172.44,172.49,172.33,172.42,20787.0,150.4181,150.4617,150.3222,150.4007,20787.0
2018-08-09 13:30:00,172.44,172.53,172.38,172.49,41027.0,150.4181,150.4966,150.3658,150.4617,41027.0
2018-08-09 14:00:00,172.49,172.57,172.39,172.49,45212.0,150.4617,150.5315,150.3745,150.4617,45212.0
2018-08-09 14:30:00,172.5,172.58,172.29,172.37,30677.0,150.4705,150.5402,150.2873,150.3571,30677.0
2018-08-09 15:00:00,172.37,172.51,172.35,172.36,37280.0,150.3571,150.4792,150.3396,150.3483,37280.0
2018-08-09 15:30:00,172.37,172.37,171.68,171.69,186555.0,150.3571,150.3571,149.7552,149.7639,186555.0
2018-08-10 09:30:00,171.0,171.57,170.19,170.92,147331.0,149.162,149.6592,148.4555,149.0922,147331.0
2018-08-10 10:00:00,170.88,171.33,170.63,170.98,69243.0,149.0573,149.4499,148.8393,149.1446,69243.0
2018-08-10 10:30:00,170.98,172.31,170.98,172.09,93094.0,149.1446,150.3047,149.1446,150.1128,93094.0
2018-08-10 11:00:00,172.1,172.47,171.99,172.21,51083.0,150.1215,150.4443,150.0256,150.2175,51083.0
2018-08-10 11:30:00,172.2,172.3,171.39,171.39,53935.0,150.2088,150.296,149.5022,149.5022,53935.0
2018-08-10 12:00:00,171.39,171.65,171.22,171.56,35555.0,149.5022,149.729,149.3539,149.6505,35555.0
2018-08-10 12:30:00,171.58,171.68,171.37,171.5,31756.0,149.668,149.7552,149.4848,149.5982,31756.0
2018-08-10 13:00:00,171.56,171.63,171.29,171.48,21932.0,149.6505,149.7116,149.415,149.5807,21932.0
2018-08-10 13:30:00,171.46,171.54,171.15,171.33,32952.0,149.5633,149.6331,149.2929,149.4499,32952.0
2018-08-10 14:00:00,171.34,171.79,171.27,171.42,48579.0,149.4586,149.8511,149.3975,149.5284,48579.0
2018-08-10 14:30:00,171.35,171.9,171.35,171.82,48732.0,149.4673,149.9471,149.4673,149.8773,48732.0
2018-08-10 15:00:00,171.8,172.62,171.62,172.37,62949.0,149.8599,150.5751,149.7028,150.3571,62949.0
2018-08-10 15:30:00,172.43,172.45,171.93,171.94,141360.0,150.4094,150.4268,149.9733,149.982,141360.0
2018-08-13 09:30:00,172.86,173.23,171.81,172.9,77393.0,150.7845,151.1072,149.8686,150.8194,77393.0
2018-08-13 10:00:00,172.9,173.07,172.22,172.45,53351.0,150.8194,150.9677,150.2262,150.4268,53351.0
2018-08-13 10:30:00,172.51,172.9,172.07,172.69,50455.0,150.4792,150.8194,150.0954,150.6362,50455.0
2018-08-13 11:00:00,172.73,172.93,172.41,172.41,35580.0,150.6711,150.8455,150.392,150.392,35580.0
2018-08-13 11:30:00,172.36,172.65,171.97,171.97,33346.0,150.3483,150.6013,150.0081,150.0081,33346.0
2018-08-13 12:00:00,171.99,172.52,171.88,172.05,45252.0,150.0256,150.4879,149.9296,150.0779,45252.0
2018-08-13 12:30:00,172.04,172.24,171.8,171.9,40026.0,150.0692,150.2437,149.8599,149.9471,40026.0
2018-08-13 13:00:00,171.87,172.02,171.61,171.71,76513.0,149.9209,150.0518,149.6941,149.7814,76513.0
2018-08-13 13:30:00,171.72,172.32,171.64,172.16,78587.0,149.7901,150.3134,149.7203,150.1739,78587.0
2018-08-13 14:00:00,172.14,172.56,172.14,172.41,57057.0,150.1564,150.5228,150.1564,150.392,57057.0
2018-08-13 14:30:00,172.42,172.49,171.53,171.56,43241.0,150.4007,150.4617,149.6243,149.6505,43241.0
2018-08-13 15:00:00,171.54,171.82,171.33,171.36,72891.0,149.6331,149.8773,149.4499,149.476,72891.0
2018-08-13 15:30:00,171.37,171.59,170.95,171.12,188071.0,149.4848,149.6767,149.1184,149.2667,188071.0
2018-08-14 09:30:00,171.66,172.77,171.66,172.34,75504.0,149.7377,150.706,149.7377,150.3309,75504.0
2018-08-14 10:00:00,172.38,173.14,171.71,173.03,107810.0,150.3658,151.0287,149.7814,150.9328,107810.0
2018-08-14 10:30:00,172.99,173.01,172.3,172.68,57325.0,150.8979,150.9153,150.296,150.6275,57325.0
2018-08-14 11:00:00,172.74,173.08,172.48,173.06,89831.0,150.6798,150.9764,150.453,150.9589,89831.0
2018-08-14 11:30:00,173.08,173.48,172.75,172.78,60640.0,150.9764,151.3253,150.6885,150.7147,60640.0
2018-08-14 12:00:00,172.79,173.64,172.64,173.57,39830.0,150.7234,151.4649,150.5926,151.4038,39830.0
2018-08-14 12:30:00,173.61,173.75,173.52,173.52,33526.0,151.4387,151.5608,151.3602,151.3602,33526.0
2018-08-14 13:00:00,173.51,173.61,172.78,172.93,73667.0,151.3515,151.4387,150.7147,150.8455,73667.0
2018-08-14 13:30:00,172.95,173.01,172.75,173.0,45984.0,150.863,150.9153,150.6885,150.9066,45984.0
2018-08-14 14:00:00,173.01,173.26,172.53,172.75,80524.0,150.9153,151.1334,150.4966,150.6885,80524.0
2018-08-14 14:30:00,172.77,172.84,172.61,172.76,55961.0,150.706,150.767,150.5664,150.6973,55961.0
2018-08-14 15:00:00,172.75,172.84,172.42,172.47,100796.0,150.6885,150.767,150.4007,150.4443,100796.0
2018-08-14 15:30:00,172.47,172.59,172.17,172.2,177192.0,150.4443,150.549,150.1826,150.2088,177192.0
2018-08-15 09:30:00,172.5,172.98,171.65,171.82,194444.0,150.4705,150.8892,149.729,149.8773,194444.0
2018-08-15 10:00:00,171.85,171.93,171.14,171.19,104029.0,149.9035,149.9733,149.2841,149.3278,104029.0
2018-08-15 10:30:00,171.17,171.42,170.65,170.94,92891.0,149.3103,149.5284,148.8567,149.1097,92891.0
2018-08-15 11:00:00,170.91,171.08,170.79,170.9,131294.0,149.0835,149.2318,148.9788,149.0748,131294.0
2018-08-15 11:30:00,170.94,171.07,170.66,170.75,69334.0,149.1097,149.2231,148.8654,148.9439,69334.0
2018-08-15 12:00:00,170.77,171.62,170.77,171.48,122771.0,148.9614,149.7028,148.9614,149.5807,122771.0
2018-08-15 12:30:00,171.55,171.77,171.07,171.2,80284.0,149.6418,149.8337,149.2231,149.3365,80284.0
2018-08-15 13:00:00,171.2,172.05,171.2,171.81,70696.0,149.3365,150.0779,149.3365,149.8686,70696.0
2018-08-15 13:30:00,171.86,171.96,171.58,171.78,62310.0,149.9122,149.9994,149.668,149.8424,62310.0
2018-08-15 14:00:00,171.77,171.92,171.5,171.5,46438.0,149.8337,149.9645,149.5982,149.5982,46438.0
2018-08-15 14:30:00,171.59,171.82,171.27,171.7,41935.0,149.6767,149.8773,149.3975,149.7726,41935.0
2018-08-15 15:00:00,171.81,171.96,171.62,171.74,191011.0,149.8686,149.9994,149.7028,149.8075,191011.0
2018-08-15 15:30:00,171.75,172.33,171.59,171.89,362785.0,149.8162,150.3222,149.6767,149.9384,362785.0
2018-08-16 09:30:00,172.74,172.92,172.0,172.0,88679.0,150.6798,150.8368,150.0343,150.0343,88679.0
2018-08-16 10:00:00,172.11,172.41,171.76,172.41,61216.0,150.1303,150.392,149.825,150.392,61216.0
2018-08-16 10:30:00,172.47,172.94,172.46,172.75,45498.0,150.4443,150.8543,150.4356,150.6885,45498.0
2018-08-16 11:00:00,172.74,172.97,172.57,172.91,57787.0,150.6798,150.8804,150.5315,150.8281,57787.0
2018-08-16 11:30:00,172.93,173.71,172.82,173.71,71875.0,150.8455,151.5259,150.7496,151.5259,71875.0
2018-08-16 12:00:00,173.67,174.17,173.56,173.89,59661.0,151.491,151.9272,151.3951,151.6829,59661.0
2018-08-16 12:30:00,173.85,173.9,173.28,173.58,27021.0,151.6481,151.6917,151.1508,151.4125,27021.0
2018-08-16 13:00:00,173.56,173.9,173.56,173.83,45722.0,151.3951,151.6917,151.3951,151.6306,45722.0
2018-08-16 13:30:00,173.85,173.85,173.35,173.51,25819.0,151.6481,151.6481,151.2119,151.3515,25819.0
2018-08-16 14:00:00,173.48,173.65,173.41,173.46,47809.0,151.3253,151.4736,151.2642,151.3079,47809.0
2018-08-16 14:30:00,173.44,173.96,173.28,173.88,45274.0,151.2904,151.744,151.1508,151.6742,45274.0
2018-08-16 15:00:00,173.87,174.0,173.58,174.0,88425.0,151.6655,151.7789,151.4125,151.7789,88425.0
2018-08-16 15:30:00,173.97,174.02,173.21,173.46,231357.0,151.7527,151.7963,151.0898,151.3079,231357.0
2018-08-17 09:30:00,173.79,174.87,173.74,174.38,106158.0,151.5957,152.5378,151.5521,152.1104,106158.0
2018-08-17 10:00:00,174.26,174.53,173.99,174.18,90415.0,152.0057,152.2412,151.7702,151.9359,90415.0
2018-08-17 10:30:00,174.15,174.47,173.86,173.86,51170.0,151.9097,152.1889,151.6568,151.6568,51170.0
2018-08-17 11:00:00,173.93,174.4,173.77,174.31,46054.0,151.7178,152.1278,151.5783,152.0493,46054.0
2018-08-17 11:30:00,174.41,174.66,174.31,174.66,56016.0,152.1365,152.3546,152.0493,152.3546,56016.0
2018-08-17 12:00:00,174.66,174.84,174.41,174.41,31502.0,152.3546,152.5116,152.1365,152.1365,31502.0
2018-08-17 12:30:00,174.41,174.41,173.82,173.88,31379.0,152.1365,152.1365,151.6219,151.6742,31379.0
2018-08-17 13:00:00,173.88,174.02,173.8,173.81,27974.0,151.6742,151.7963,151.6044,151.6132,27974.0
2018-08-17 13:30:00,173.86,174.21,173.84,174.0,31751.0,151.6568,151.9621,151.6393,151.7789,31751.0
2018-08-17 14:00:00,173.99,175.0,173.97,174.8,43540.0,151.7702,152.6512,151.7527,152.4767,43540.0
2018-08-17 14:30:00,174.76,174.87,174.51,174.63,47422.0,152.4418,152.5378,152.2238,152.3284,47422.0
2018-08-17 15:00:00,174.59,174.66,174.44,174.66,50789.0,152.2936,152.3546,152.1627,152.3546,50789.0
2018-08-17 15:30:00,174.64,174.67,173.91,174.07,167051.0,152.3372,152.3633,151.7004,151.84,167051.0
2018-08-20 09:30:00,174.42,175.61,174.09,174.78,78296.0,152.1453,153.1833,151.8574,152.4593,78296.0
2018-08-20 10:00:00,174.83,175.52,174.7,175.42,33627.0,152.5029,153.1048,152.3895,153.0176,33627.0
2018-08-20 10:30:00,175.38,175.39,174.88,175.24,46007.0,152.9827,152.9914,152.5465,152.8605,46007.0
2018-08-20 11:00:00,175.3,176.12,175.26,175.92,41612.0,152.9129,153.6282,152.878,153.4537,41612.0
2018-08-20 11:30:00,175.91,175.94,175.34,175.34,34778.0,153.445,153.4711,152.9478,152.9478,34778.0
2018-08-20 12:00:00,175.34,175.91,175.32,175.78,54895.0,152.9478,153.445,152.9303,153.3316,54895.0
2018-08-20 12:30:00,175.78,175.8,175.2,175.31,24430.0,153.3316,153.349,152.8257,152.9216,24430.0
2018-08-20 13:00:00,175.33,175.51,175.24,175.27,29833.0,152.939,153.0961,152.8605,152.8867,29833.0
2018-08-20 13:30:00,175.3,175.35,175.01,175.08,49525.0,152.9129,152.9565,152.6599,152.721,49525.0
2018-08-20 14:00:00,175.14,175.16,174.84,175.15,37856.0,152.7733,152.7908,152.5116,152.782,37856.0
2018-08-20 14:30:00,175.17,175.2,174.8,174.86,39953.0,152.7995,152.8257,152.4767,152.5291,39953.0
2018-08-20 15:00:00,174.87,174.88,174.6,174.77,89173.0,152.5378,152.5465,152.3023,152.4506,89173.0
2018-08-20 15:30:00,174.75,174.91,174.68,174.85,107967.0,152.4331,152.5727,152.3721,152.5203,107967.0
2018-08-21 09:30:00,175.33,176.68,175.06,176.65,93088.0,152.939,154.1166,152.7035,154.0905,93088.0
2018-08-21 10:00:00,176.66,176.69,176.09,176.19,40132.0,154.0992,154.1254,153.602,153.6892,40132.0
2018-08-21 10:30:00,176.2,176.31,176.01,176.13,30083.0,153.6979,153.7939,153.5322,153.6369,30083.0
2018-08-21 11:00:00,176.17,176.38,175.93,176.06,105180.0,153.6718,153.855,153.4624,153.5758,105180.0
2018-08-21 11:30:00,176.01,176.39,175.89,176.3,29410.0,153.5322,153.8637,153.4275,153.7852,29410.0
2018-08-21 12:00:00,176.3,176.65,176.21,176.55,33407.0,153.7852,154.0905,153.7067,154.0032,33407.0
2018-08-21 12:30:00,176.56,176.66,176.49,176.56,29876.0,154.012,154.0992,153.9509,154.012,29876.0
2018-08-21 13:00:00,176.54,176.6,176.34,176.49,32366.0,153.9945,154.0469,153.8201,153.9509,32366.0
2018-08-21 13:30:00,176.48,176.56,176.29,176.53,35948.0,153.9422,154.012,153.7764,153.9858,35948.0
2018-08-21 14:00:00,176.49,176.6,176.32,176.58,45718.0,153.9509,154.0469,153.8026,154.0294,45718.0
2018-08-21 14:30:00,176.58,176.6,176.15,176.26,57080.0,154.0294,154.0469,153.6543,153.7503,57080.0
2018-08-21 15:00:00,176.25,176.44,176.17,176.21,87203.0,153.7416,153.9073,153.6718,153.7067,87203.0
2018-08-21 15:30:00,176.22,176.41,175.97,176.09,181933.0,153.7154,153.8811,153.4973,153.602,181933.0
2018-08-22 09:30:00,175.89,176.24,174.74,175.04,69922.0,153.4275,153.7328,152.4244,152.6861,69922.0
2018-08-22 10:00:00,175.12,175.34,174.88,174.9,64649.0,152.7559,152.9478,152.5465,152.564,64649.0
2018-08-22 10:30:00,174.85,175.2,174.72,174.95,48776.0,152.5203,152.8257,152.407,152.6076,48776.0
2018-08-22 11:00:00,174.97,175.06,174.48,174.66,51870.0,152.625,152.7035,152.1976,152.3546,51870.0
2018-08-22 11:30:00,174.69,174.93,174.51,174.92,41415.0,152.3808,152.5901,152.2238,152.5814,41415.0
2018-08-22 12:00:00,174.93,175.2,174.87,174.94,24258.0,152.5901,152.8257,152.5378,152.5989,24258.0
2018-08-22 12:30:00,174.92,174.95,174.7,174.75,25122.0,152.5814,152.6076,152.3895,152.4331,25122.0
2018-08-22 13:00:00,174.74,174.79,174.57,174.61,19201.0,152.4244,152.468,152.2761,152.311,19201.0
2018-08-22 13:30:00,174.61,174.68,174.43,174.63,29558.0,152.311,152.3721,152.154,152.3284,29558.0
2018-08-22 14:00:00,174.66,175.0,174.54,174.68,31865.0,152.3546,152.6512,152.2499,152.3721,31865.0
2018-08-22 14:30:00,174.65,174.65,174.29,174.53,30080.0,152.3459,152.3459,152.0319,152.2412,30080.0
2018-08-22 15:00:00,174.54,174.72,174.46,174.49,47144.0,152.2499,152.407,152.1802,152.2063,47144.0
2018-08-22 15:30:00,174.5,174.73,174.11,174.11,168111.0,152.215,152.4157,151.8749,151.8749,168111.0
2018-08-23 09:30:00,174.12,174.82,174.04,174.22,71958.0,151.8836,152.4942,151.8138,151.9708,71958.0
2018-08-23 10:00:00,174.22,174.23,173.86,174.0,77961.0,151.9708,151.9795,151.6568,151.7789,77961.0
2018-08-23 10:30:00,174.01,174.47,173.78,174.11,63554.0,151.7876,152.1889,151.587,151.8749,63554.0
2018-08-23 11:00:00,174.11,174.36,173.77,174.05,65663.0,151.8749,152.0929,151.5783,151.8225,65663.0
2018-08-23 11:30:00,174.05,174.12,173.87,173.94,41561.0,151.8225,151.8836,151.6655,151.7266,41561.0
2018-08-23 12:00:00,173.96,174.09,173.73,173.83,52490.0,151.744,151.8574,151.5434,151.6306,52490.0
2018-08-23 12:30:00,173.82,173.88,173.2,173.31,68433.0,151.6219,151.6742,151.0811,151.177,68433.0
2018-08-23 13:00:00,173.31,173.46,173.12,173.44,60103.0,151.177,151.3079,151.0113,151.2904,60103.0
2018-08-23 13:30:00,173.44,173.49,173.19,173.3,43739.0,151.2904,151.334,151.0723,151.1683,43739.0
2018-08-23 14:00:00,173.31,173.7,173.3,173.7,53472.0,151.177,151.5172,151.1683,151.5172,53472.0
2018-08-23 14:30:00,173.71,173.79,173.57,173.66,57007.0,151.5259,151.5957,151.4038,151.4823,57007.0
2018-08-23 15:00:00,173.66,173.91,173.62,173.8,73085.0,151.4823,151.7004,151.4474,151.6044,73085.0
2018-08-23 15:30:00,173.81,173.81,173.29,173.64,181375.0,151.6132,151.6132,151.1596,151.4649,181375.0
2018-08-24 09:30:00,174.24,175.86,173.71,175.12,147766.0,151.9883,153.4014,151.5259,152.7559,147766.0
2018-08-24 10:00:00,175.05,175.2,174.7,174.81,42029.0,152.6948,152.8257,152.3895,152.4855,42029.0
2018-08-24 10:30:00,174.84,175.27,174.78,175.2,53919.0,152.5116,152.8867,152.4593,152.8257,53919.0
2018-08-24 11:00:00,175.2,175.64,175.06,175.47,55365.0,152.8257,153.2095,152.7035,153.0612,55365.0
2018-08-24 11:30:00,175.45,175.66,175.31,175.46,52989.0,153.0437,153.2269,152.9216,153.0524,52989.0
2018-08-24 12:00:00,175.48,175.66,175.4,175.66,30123.0,153.0699,153.2269,153.0001,153.2269,30123.0
2018-08-24 12:30:00,175.65,175.68,175.28,175.41,59563.0,153.2182,153.2444,152.8954,153.0088,59563.0
2018-08-24 13:00:00,175.45,175.52,175.18,175.19,33741.0,153.0437,153.1048,152.8082,152.8169,33741.0
2018-08-24 13:30:00,175.17,175.17,174.75,174.88,52109.0,152.7995,152.7995,152.4331,152.5465,52109.0
2018-08-24 14:00:00,174.86,175.1,174.77,174.92,50093.0,152.5291,152.7384,152.4506,152.5814,50093.0
2018-08-24 14:30:00,174.92,175.02,174.75,174.9,62538.0,152.5814,152.6686,152.4331,152.564,62538.0
2018-08-24 15:00:00,174.86,175.08,174.8,174.81,41323.0,152.5291,152.721,152.4767,152.4855,41323.0
2018-08-24 15:30:00,174.81,175.03,174.73,174.86,147042.0,152.4855,152.6774,152.4157,152.5291,147042.0
2018-08-27 09:30:00,176.01,176.75,175.68,176.47,227698.0,153.5322,154.1777,153.2444,153.9335,227698.0
2018-08-27 10:00:00,176.47,176.71,176.24,176.44,135180.0,153.9335,154.1428,153.7328,153.9073,135180.0
2018-08-27 10:30:00,176.4,176.46,175.85,176.18,78769.0,153.8724,153.9247,153.3926,153.6805,78769.0
2018-08-27 11:00:00,176.13,176.66,176.01,176.64,55586.0,153.6369,154.0992,153.5322,154.0818,55586.0
2018-08-27 11:30:00,176.6,176.83,176.44,176.65,41263.0,154.0469,154.2475,153.9073,154.0905,41263.0
2018-08-27 12:00:00,176.64,177.0,176.45,176.5,79176.0,154.0818,154.3958,153.916,153.9596,79176.0
2018-08-27 12:30:00,176.52,176.59,176.25,176.5,63721.0,153.9771,154.0381,153.7416,153.9596,63721.0
2018-08-27 13:00:00,176.49,176.55,176.22,176.23,90722.0,153.9509,154.0032,153.7154,153.7241,90722.0
2018-08-27 13:30:00,176.27,176.4,176.13,176.2,37158.0,153.759,153.8724,153.6369,153.6979,37158.0
2018-08-27 14:00:00,176.18,176.32,175.82,176.32,72594.0,153.6805,153.8026,153.3665,153.8026,72594.0
2018-08-27 14:30:00,176.32,176.43,175.93,176.04,72403.0,153.8026,153.8986,153.4624,153.5584,72403.0
2018-08-27 15:00:00,176.04,176.07,175.73,175.9,72702.0,153.5584,153.5845,153.288,153.4363,72702.0
2018-08-27 15:30:00,175.9,176.05,175.48,175.57,229667.0,153.4363,153.5671,153.0699,153.1484,229667.0
2018-08-28 09:30:00,176.57,176.79,175.67,176.21,149888.0,154.0207,154.2126,153.2356,153.7067,149888.0
2018-08-28 10:00:00,176.18,176.28,175.23,175.58,68223.0,153.6805,153.7677,152.8518,153.1571,68223.0
2018-08-28 10:30:00,175.57,176.05,175.57,175.95,57086.0,153.1484,153.5671,153.1484,153.4799,57086.0
2018-08-28 11:00:00,176.0,176.1,175.65,175.94,102942.0,153.5235,153.6107,153.2182,153.4711,102942.0
2018-08-28 11:30:00,175.91,175.96,175.08,175.2,111302.0,153.445,153.4886,152.721,152.8257,111302.0
2018-08-28 12:00:00,175.2,175.37,175.08,175.16,87818.0,152.8257,152.9739,152.721,152.7908,87818.0
2018-08-28 12:30:00,175.18,175.27,175.04,175.2,57238.0,152.8082,152.8867,152.6861,152.8257,57238.0
2018-08-28 13:00:00,175.2,175.23,174.95,175.01,89809.0,152.8257,152.8518,152.6076,152.6599,89809.0
2018-08-28 13:30:00,174.99,175.23,174.93,175.14,47883.0,152.6425,152.8518,152.5901,152.7733,47883.0
2018-08-28 14:00:00,175.15,175.36,175.09,175.35,59850.0,152.782,152.9652,152.7297,152.9565,59850.0
2018-08-28 14:30:00,175.38,175.39,175.21,175.35,31064.0,152.9827,152.9914,152.8344,152.9565,31064.0
2018-08-28 15:00:00,175.34,175.38,175.08,175.18,61240.0,152.9478,152.9827,152.721,152.8082,61240.0
2018-08-28 15:30:00,175.17,175.29,174.97,175.17,146941.0,152.7995,152.9042,152.625,152.7995,146941.0
2018-08-29 09:30:00,175.71,177.08,175.19,175.28,137788.0,153.2705,154.4656,152.8169,152.8954,137788.0
2018-08-29 10:00:00,175.29,175.31,174.79,175.27,62784.0,152.9042,152.9216,152.468,152.8867,62784.0
2018-08-29 10:30:00,175.3,175.6,175.25,175.39,53527.0,152.9129,153.1746,152.8693,152.9914,53527.0
2018-08-29 11:00:00,175.39,175.64,175.29,175.32,44487.0,152.9914,153.2095,152.9042,152.9303,44487.0
2018-08-29 11:30:00,175.36,175.39,174.71,175.01,75960.0,152.9652,152.9914,152.3982,152.6599,75960.0
2018-08-29 12:00:00,175.0,175.46,174.91,175.46,43735.0,152.6512,153.0524,152.5727,153.0524,43735.0
2018-08-29 12:30:00,175.46,175.59,175.11,175.11,29832.0,153.0524,153.1658,152.7471,152.7471,29832.0
2018-08-29 13:00:00,175.12,175.18,174.76,174.76,42100.0,152.7559,152.8082,152.4418,152.4418,42100.0
2018-08-29 13:30:00,174.77,174.88,174.68,174.78,33070.0,152.4506,152.5465,152.3721,152.4593,33070.0
2018-08-29 14:00:00,174.78,175.21,174.75,175.2,35061.0,152.4593,152.8344,152.4331,152.8257,35061.0
2018-08-29 14:30:00,175.2,175.21,174.92,175.18,45658.0,152.8257,152.8344,152.5814,152.8082,45658.0
2018-08-29 15:00:00,175.21,175.4,175.17,175.17,68196.0,152.8344,153.0001,152.7995,152.7995,68196.0
2018-08-29 15:30:00,175.15,175.19,174.57,174.72,181996.0,152.782,152.8169,152.2761,152.407,181996.0
2018-08-30 09:30:00,174.19,175.5,173.92,174.68,86406.0,151.9446,153.0873,151.7091,152.3721,86406.0
2018-08-30 10:00:00,174.67,174.98,174.46,174.92,68678.0,152.3633,152.6337,152.1802,152.5814,68678.0
2018-08-30 10:30:00,174.95,175.35,174.9,175.23,45592.0,152.6076,152.9565,152.564,152.8518,45592.0
2018-08-30 11:00:00,175.24,175.35,174.9,175.03,92056.0,152.8605,152.9565,152.564,152.6774,92056.0
2018-08-30 11:30:00,175.06,175.16,174.94,175.05,60572.0,152.7035,152.7908,152.5989,152.6948,60572.0
2018-08-30 12:00:00,175.04,175.48,174.98,175.4,37021.0,152.6861,153.0699,152.6337,153.0001,37021.0
2018-08-30 12:30:00,175.44,175.49,175.16,175.18,36334.0,153.035,153.0786,152.7908,152.8082,36334.0
2018-08-30 13:00:00,175.17,175.5,175.1,175.44,89453.0,152.7995,153.0873,152.7384,153.035,89453.0
2018-08-30 13:30:00,175.42,175.61,175.26,175.34,140720.0,153.0176,153.1833,152.878,152.9478,140720.0
2018-08-30 14:00:00,175.37,175.51,173.91,174.0,71768.0,152.9739,153.0961,151.7004,151.7789,71768.0
2018-08-30 14:30:00,174.03,174.3,173.94,174.06,67369.0,151.8051,152.0406,151.7266,151.8312,67369.0
2018-08-30 15:00:00,174.04,174.3,173.85,174.26,68651.0,151.8138,152.0406,151.6481,152.0057,68651.0
2018-08-30 15:30:00,174.28,174.38,174.01,174.2,201326.0,152.0231,152.1104,151.7876,151.9534,201326.0
2018-08-31 09:30:00,173.72,173.94,173.05,173.74,132678.0,151.5347,151.7266,150.9502,151.5521,132678.0
2018-08-31 10:00:00,173.78,174.37,173.71,174.11,137376.0,151.587,152.1016,151.5259,151.8749,137376.0
2018-08-31 10:30:00,174.17,174.21,173.47,173.63,76162.0,151.9272,151.9621,151.3166,151.4562,76162.0
2018-08-31 11:00:00,173.65,174.0,173.61,173.85,53615.0,151.4736,151.7789,151.4387,151.6481,53615.0
2018-08-31 11:30:00,173.9,174.07,173.74,173.86,75262.0,151.6917,151.84,151.5521,151.6568,75262.0
2018-08-31 12:00:00,173.83,173.83,173.56,173.74,35342.0,151.6306,151.6306,151.3951,151.5521,35342.0
2018-08-31 12:30:00,173.72,173.96,173.53,173.9,35647.0,151.5347,151.744,151.3689,151.6917,35647.0
2018-08-31 13:00:00,173.9,174.06,173.87,173.99,43062.0,151.6917,151.8312,151.6655,151.7702,43062.0
2018-08-31 13:30:00,173.97,174.06,173.85,174.0,30608.0,151.7527,151.8312,151.6481,151.7789,30608.0
2018-08-31 14:00:00,173.98,174.02,173.73,173.82,35930.0,151.7615,151.7963,151.5434,151.6219,35930.0
2018-08-31 14:30:00,173.85,174.01,173.76,173.92,49226.0,151.6481,151.7876,151.5695,151.7091,49226.0
2018-08-31 15:00:00,173.86,174.12,173.44,173.46,73477.0,151.6568,151.8836,151.2904,151.3079,73477.0
2018-08-31 15:30:00,173.49,173.86,173.43,173.75,285256.0,151.334,151.6568,151.2817,151.5608,285256.0
2018-09-04 09:30:00,173.8,174.81,173.68,174.28,112773.0,151.6044,152.4855,151.4998,152.0231,112773.0
2018-09-04 10:00:00,174.33,174.73,174.2,174.37,54295.0,152.0668,152.4157,151.9534,152.1016,54295.0
2018-09-04 10:30:00,174.34,174.69,174.14,174.48,61574.0,152.0755,152.3808,151.901,152.1976,61574.0
2018-09-04 11:00:00,174.45,174.57,174.15,174.2,54460.0,152.1714,152.2761,151.9097,151.9534,54460.0
2018-09-04 11:30:00,174.17,174.42,174.02,174.21,45802.0,151.9272,152.1453,151.7963,151.9621,45802.0
2018-09-04 12:00:00,174.24,174.39,174.09,174.29,46778.0,151.9883,152.1191,151.8574,152.0319,46778.0
2018-09-04 12:30:00,174.29,174.37,174.07,174.31,42745.0,152.0319,152.1016,151.84,152.0493,42745.0
2018-09-04 13:00:00,174.3,174.42,174.14,174.33,48744.0,152.0406,152.1453,151.901,152.0668,48744.0
2018-09-04 13:30:00,174.35,174.36,173.97,174.03,66489.0,152.0842,152.0929,151.7527,151.8051,66489.0
2018-09-04 14:00:00,174.03,174.19,173.91,174.03,159379.0,151.8051,151.9446,151.7004,151.8051,159379.0
2018-09-04 14:30:00,174.0,174.2,173.94,174.17,61811.0,151.7789,151.9534,151.7266,151.9272,61811.0
2018-09-04 15:00:00,174.18,174.43,174.05,174.37,80225.0,151.9359,152.154,151.8225,152.1016,80225.0
2018-09-04 15:30:00,174.38,174.45,174.13,174.36,176849.0,152.1104,152.1714,151.8923,152.0929,176849.0
2018-09-05 09:30:00,174.24,174.86,173.17,174.58,104829.0,151.9883,152.5291,151.0549,152.2848,104829.0
2018-09-05 10:00:00,174.57,174.78,173.94,174.37,94894.0,152.2761,152.4593,151.7266,152.1016,94894.0
2018-09-05 10:30:00,174.33,174.42,173.4,174.21,135662.0,152.0668,152.1453,151.2555,151.9621,135662.0
2018-09-05 11:00:00,174.22,174.49,174.07,174.29,71412.0,151.9708,152.2063,151.84,152.0319,71412.0
2018-09-05 11:30:00,174.25,174.76,174.15,174.56,67569.0,151.997,152.4418,151.9097,152.2674,67569.0
2018-09-05 12:00:00,174.55,174.95,174.51,174.57,68462.0,152.2587,152.6076,152.2238,152.2761,68462.0
2018-09-05 12:30:00,174.56,174.73,174.43,174.43,63919.0,152.2674,152.4157,152.154,152.154,63919.0
2018-09-05 13:00:00,174.39,175.05,174.32,175.05,68478.0,152.1191,152.6948,152.058,152.6948,68478.0
2018-09-05 13:30:00,175.03,175.17,174.76,175.03,69460.0,152.6774,152.7995,152.4418,152.6774,69460.0
2018-09-05 14:00:00,175.06,175.1,174.88,174.95,49678.0,152.7035,152.7384,152.5465,152.6076,49678.0
2018-09-05 14:30:00,174.97,175.09,174.84,174.89,47535.0,152.625,152.7297,152.5116,152.5552,47535.0
2018-09-05 15:00:00,174.92,175.13,174.85,174.92,78936.0,152.5814,152.7646,152.5203,152.5814,78936.0
2018-09-05 15:30:00,174.91,175.06,174.77,174.95,266318.0,152.5727,152.7035,152.4506,152.6076,266318.0
2018-09-06 09:30:00,174.89,176.06,174.6,175.73,168411.0,152.5552,153.5758,152.3023,153.288,168411.0
2018-09-06 10:00:00,175.81,175.99,175.22,175.64,84938.0,153.3577,153.5148,152.8431,153.2095,84938.0
2018-09-06 10:30:00,175.64,175.67,175.0,175.19,69508.0,153.2095,153.2356,152.6512,152.8169,69508.0
2018-09-06 11:00:00,175.24,175.43,174.72,175.31,84457.0,152.8605,153.0263,152.407,152.9216,84457.0
2018-09-06 11:30:00,175.29,175.44,174.9,175.06,62321.0,152.9042,153.035,152.564,152.7035,62321.0
2018-09-06 12:00:00,175.01,175.4,174.95,175.34,44751.0,152.6599,153.0001,152.6076,152.9478,44751.0
2018-09-06 12:30:00,175.36,175.61,175.34,175.36,33080.0,152.9652,153.1833,152.9478,152.9652,33080.0
2018-09-06 13:00:00,175.38,175.42,175.16,175.28,38415.0,152.9827,153.0176,152.7908,152.8954,38415.0
2018-09-06 13:30:00,175.26,175.54,175.19,175.27,34658.0,152.878,153.1222,152.8169,152.8867,34658.0
2018-09-06 14:00:00,175.25,175.53,175.22,175.47,34507.0,152.8693,153.1135,152.8431,153.0612,34507.0
2018-09-06 14:30:00,175.47,175.73,175.14,175.16,71061.0,153.0612,153.288,152.7733,152.7908,71061.0
2018-09-06 15:00:00,175.18,175.59,175.14,175.53,109349.0,152.8082,153.1658,152.7733,153.1135,109349.0
2018-09-06 15:30:00,175.55,175.57,174.53,174.61,225425.0,153.131,153.1484,152.2412,152.311,225425.0
2018-09-07 09:30:00,174.09,175.56,173.74,175.4,132327.0,151.8574,153.1397,151.5521,153.0001,132327.0
2018-09-07 10:00:00,175.45,176.34,175.27,176.3,49712.0,153.0437,153.8201,152.8867,153.7852,49712.0
2018-09-07 10:30:00,176.35,176.8,176.18,176.57,140253.0,153.8288,154.2213,153.6805,154.0207,140253.0
2018-09-07 11:00:00,176.56,177.61,176.52,177.59,134430.0,154.012,154.9279,153.9771,154.9104,134430.0
2018-09-07 11:30:00,177.62,177.85,177.39,177.41,69305.0,154.9366,155.1372,154.736,154.7534,69305.0
2018-09-07 12:00:00,177.42,177.55,176.72,176.92,136151.0,154.7621,154.8755,154.1515,154.326,136151.0
2018-09-07 12:30:00,176.9,177.21,176.75,177.02,84304.0,154.3085,154.579,154.1777,154.4132,84304.0
2018-09-07 13:00:00,176.99,177.05,176.59,176.95,50913.0,154.3871,154.4394,154.0381,154.3522,50913.0
2018-09-07 13:30:00,176.97,177.07,176.78,176.92,44430.0,154.3696,154.4568,154.2039,154.326,44430.0
2018-09-07 14:00:00,176.97,177.53,176.94,177.53,47739.0,154.3696,154.8581,154.3434,154.8581,47739.0
2018-09-07 14:30:00,177.51,177.67,177.28,177.6,65809.0,154.8406,154.9802,154.64,154.9192,65809.0
2018-09-07 15:00:00,177.6,177.63,177.23,177.41,67879.0,154.9192,154.9453,154.5964,154.7534,67879.0
2018-09-07 15:30:00,177.43,177.44,176.94,177.09,190797.0,154.7709,154.7796,154.3434,154.4743,190797.0
2018-09-10 09:30:00,177.88,179.04,177.47,178.41,132593.0,155.1634,156.1753,154.8058,155.6257,132593.0
2018-09-10 10:00:00,178.4,179.04,178.32,178.99,130079.0,155.617,156.1753,155.5472,156.1316,130079.0
2018-09-10 10:30:00,179.04,179.18,178.56,178.74,96888.0,156.1753,156.2974,155.7566,155.9136,96888.0
2018-09-10 11:00:00,178.72,179.85,178.55,179.69,81315.0,155.8961,156.8818,155.7478,156.7422,81315.0
2018-09-10 11:30:00,179.68,179.85,179.42,179.82,80699.0,156.7335,156.8818,156.5067,156.8556,80699.0
2018-09-10 12:00:00,179.87,180.13,179.75,179.76,91405.0,156.8993,157.1261,156.7946,156.8033,91405.0
2018-09-10 12:30:00,179.75,180.05,179.65,179.84,57638.0,156.7946,157.0563,156.7074,156.8731,57638.0
2018-09-10 13:00:00,179.85,180.18,179.75,180.12,57657.0,156.8818,157.1697,156.7946,157.1173,57657.0
2018-09-10 13:30:00,180.15,180.3,179.98,180.05,66588.0,157.1435,157.2743,156.9952,157.0563,66588.0
2018-09-10 14:00:00,180.03,180.06,179.55,179.78,84429.0,157.0388,157.065,156.6201,156.8208,84429.0
2018-09-10 14:30:00,179.81,180.11,179.6,179.64,103278.0,156.8469,157.1086,156.6637,156.6986,103278.0
2018-09-10 15:00:00,179.66,179.97,179.5,179.72,129882.0,156.7161,156.9865,156.5765,156.7684,129882.0
2018-09-10 15:30:00,179.71,180.32,179.68,180.12,459353.0,156.7597,157.2918,156.7335,157.1173,459353.0
2018-09-11 09:30:00,179.82,179.96,177.71,178.6,176822.0,156.8556,156.9778,155.0151,155.7914,176822.0
2018-09-11 10:00:00,178.65,179.34,178.36,178.56,80500.0,155.8351,156.4369,155.5821,155.7566,80500.0
2018-09-11 10:30:00,178.56,178.56,177.97,178.47,38957.0,155.7566,155.7566,155.2419,155.678,38957.0
2018-09-11 11:00:00,178.51,179.1,178.51,179.1,45279.0,155.7129,156.2276,155.7129,156.2276,45279.0
2018-09-11 11:30:00,179.13,179.34,178.84,179.21,96486.0,156.2538,156.4369,156.0008,156.3235,96486.0
2018-09-11 12:00:00,179.25,179.35,179.05,179.14,34301.0,156.3584,156.4457,156.184,156.2625,34301.0
2018-09-11 12:30:00,179.15,179.3,178.98,179.25,36378.0,156.2712,156.4021,156.1229,156.3584,36378.0
2018-09-11 13:00:00,179.28,179.28,178.65,178.76,52477.0,156.3846,156.3846,155.8351,155.931,52477.0
2018-09-11 13:30:00,178.74,178.91,178.56,178.83,66950.0,155.9136,156.0619,155.7566,155.9921,66950.0
2018-09-11 14:00:00,178.82,179.32,178.7,179.05,88275.0,155.9834,156.4195,155.8787,156.184,88275.0
2018-09-11 14:30:00,179.07,179.11,178.35,178.35,62172.0,156.2014,156.2363,155.5734,155.5734,62172.0
2018-09-11 15:00:00,178.33,178.5,178.0,178.12,74783.0,155.5559,155.7042,155.2681,155.3727,74783.0
2018-09-11 15:30:00,178.1,178.2,177.82,178.0,242964.0,155.3553,155.4425,155.1111,155.2681,242964.0
2018-09-12 09:30:00,177.79,179.63,177.57,179.1,104404.0,155.0849,156.6899,154.893,156.2276,104404.0
2018-09-12 10:00:00,179.04,179.44,178.25,178.28,22487.0,156.1753,156.5242,155.4861,155.5123,22487.0
2018-09-12 10:30:00,178.29,178.39,177.75,177.91,49008.0,155.521,155.6083,155.05,155.1896,49008.0
2018-09-12 11:00:00,177.88,178.45,177.75,178.37,64017.0,155.1634,155.6606,155.05,155.5908,64017.0
2018-09-12 11:30:00,178.43,178.59,177.83,178.2,43264.0,155.6432,155.7827,155.1198,155.4425,43264.0
2018-09-12 12:00:00,178.25,178.54,178.15,178.53,46133.0,155.4861,155.7391,155.3989,155.7304,46133.0
2018-09-12 12:30:00,178.59,178.62,178.17,178.28,63817.0,155.7827,155.8089,155.4164,155.5123,63817.0
2018-09-12 13:00:00,178.27,178.34,178.14,178.23,22825.0,155.5036,155.5646,155.3902,155.4687,22825.0
2018-09-12 13:30:00,178.17,178.32,178.15,178.31,17924.0,155.4164,155.5472,155.3989,155.5385,17924.0
2018-09-12 14:00:00,178.32,178.46,178.19,178.31,27823.0,155.5472,155.6693,155.4338,155.5385,27823.0
2018-09-12 14:30:00,178.33,178.34,178.04,178.13,35981.0,155.5559,155.5646,155.303,155.3815,35981.0
2018-09-12 15:00:00,178.13,178.45,178.12,178.37,50244.0,155.3815,155.6606,155.3727,155.5908,50244.0
2018-09-12 15:30:00,178.38,178.42,177.89,178.01,127231.0,155.5995,155.6344,155.1721,155.2768,127231.0
2018-09-13 09:30:00,178.61,178.79,177.19,177.34,104772.0,155.8002,155.9572,154.5615,154.6924,104772.0
2018-09-13 10:00:00,177.35,177.83,177.34,177.44,61622.0,154.7011,155.1198,154.6924,154.7796,61622.0
2018-09-13 10:30:00,177.5,178.4,177.46,178.07,106403.0,154.8319,155.617,154.797,155.3291,106403.0
2018-09-13 11:00:00,178.09,178.24,177.68,177.71,181551.0,155.3466,155.4774,154.9889,155.0151,181551.0
2018-09-13 11:30:00,177.69,177.96,177.43,177.82,35892.0,154.9977,155.2332,154.7709,155.1111,35892.0
2018-09-13 12:00:00,177.87,178.04,177.49,177.75,57672.0,155.1547,155.303,154.8232,155.05,57672.0
2018-09-13 12:30:00,177.7,178.3,177.63,178.05,107258.0,155.0064,155.5298,154.9453,155.3117,107258.0
2018-09-13 13:00:00,178.02,178.09,177.66,177.74,105188.0,155.2855,155.3466,154.9715,155.0413,105188.0
2018-09-13 13:30:00,177.75,177.8,177.44,177.75,64875.0,155.05,155.0936,154.7796,155.05,64875.0
2018-09-13 14:00:00,177.77,178.12,177.75,177.98,35115.0,155.0674,155.3727,155.05,155.2506,35115.0
2018-09-13 14:30:00,177.98,178.01,177.73,177.88,39679.0,155.2506,155.2768,155.0326,155.1634,39679.0
2018-09-13 15:00:00,177.86,177.87,177.43,177.5,73138.0,155.1459,155.1547,154.7709,154.8319,73138.0
2018-09-13 15:30:00,177.5,177.6,177.3,177.47,225362.0,154.8319,154.9192,154.6575,154.8058,225362.0
2018-09-14 09:30:00,177.84,177.84,177.21,177.8,66566.0,155.1285,155.1285,154.579,155.0936,66566.0
2018-09-14 10:00:00,177.8,179.07,177.67,179.04,58447.0,155.0936,156.2014,154.9802,156.1753,58447.0
2018-09-14 10:30:00,179.19,180.14,179.19,179.92,70446.0,156.3061,157.1348,156.3061,156.9429,70446.0
2018-09-14 11:00:00,179.86,179.9,179.11,179.11,50883.0,156.8905,156.9254,156.2363,156.2363,50883.0
2018-09-14 11:30:00,179.16,179.32,178.73,179.27,54463.0,156.2799,156.4195,155.9048,156.3759,54463.0
2018-09-14 12:00:00,179.25,179.25,178.46,178.86,35312.0,156.3584,156.3584,155.6693,156.0182,35312.0
2018-09-14 12:30:00,178.83,178.87,178.46,178.59,46180.0,155.9921,156.027,155.6693,155.7827,46180.0
2018-09-14 13:00:00,178.58,178.69,178.28,178.64,56706.0,155.774,155.87,155.5123,155.8263,56706.0
2018-09-14 13:30:00,178.63,178.75,178.55,178.65,26523.0,155.8176,155.9223,155.7478,155.8351,26523.0
2018-09-14 14:00:00,178.66,179.32,178.66,179.11,79565.0,155.8438,156.4195,155.8438,156.2363,79565.0
2018-09-14 14:30:00,179.06,179.56,178.93,179.46,48684.0,156.1927,156.6288,156.0793,156.5416,48684.0
2018-09-14 15:00:00,179.46,179.72,179.34,179.49,51329.0,156.5416,156.7684,156.4369,156.5678,51329.0
2018-09-14 15:30:00,179.47,179.58,179.29,179.39,158668.0,156.5503,156.6463,156.3933,156.4806,158668.0
2018-09-17 09:30:00,179.5,180.24,178.74,180.2,83900.0,156.5765,157.222,155.9136,157.1871,83900.0
2018-09-17 10:00:00,180.26,180.35,179.64,179.7,76550.0,157.2395,157.318,156.6986,156.751,76550.0
2018-09-17 10:30:00,179.69,180.54,179.68,180.47,70757.0,156.7422,157.4837,156.7335,157.4226,70757.0
2018-09-17 11:00:00,180.44,180.96,180.42,180.78,50660.0,157.3965,157.8501,157.379,157.693,50660.0
2018-09-17 11:30:00,180.76,180.89,180.06,180.06,56569.0,157.6756,157.789,157.065,157.065,56569.0
2018-09-17 12:00:00,180.1,180.14,179.43,179.5,50220.0,157.0999,157.1348,156.5154,156.5765,50220.0
2018-09-17 12:30:00,179.51,179.67,179.34,179.6,55469.0,156.5852,156.7248,156.4369,156.6637,55469.0
2018-09-17 13:00:00,179.61,179.69,179.18,179.18,38114.0,156.6725,156.7422,156.2974,156.2974,38114.0
2018-09-17 13:30:00,179.18,179.2,179.04,179.09,22254.0,156.2974,156.3148,156.1753,156.2189,22254.0
2018-09-17 14:00:00,179.11,179.52,179.0,179.39,27435.0,156.2363,156.594,156.1404,156.4806,27435.0
2018-09-17 14:30:00,179.39,179.49,179.15,179.25,48020.0,156.4806,156.5678,156.2712,156.3584,48020.0
2018-09-17 15:00:00,179.28,179.38,179.05,179.17,74003.0,156.3846,156.4718,156.184,156.2887,74003.0
2018-09-17 15:30:00,179.18,179.36,178.97,179.3,134393.0,156.2974,156.4544,156.1142,156.4021,134393.0
2018-09-18 09:30:00,183.47,185.88,183.15,184.03,422119.0,160.0395,162.1417,159.7604,160.528,422119.0
2018-09-18 10:00:00,184.06,185.05,183.7,184.75,273502.0,160.5542,161.4177,160.2401,161.156,273502.0
2018-09-18 10:30:00,184.79,185.18,184.34,184.98,314743.0,161.1909,161.5311,160.7984,161.3567,314743.0
2018-09-18 11:00:00,185.0,185.9,184.75,185.78,222455.0,161.3741,162.1592,161.156,162.0545,222455.0
2018-09-18 11:30:00,185.81,186.27,185.62,185.66,139930.0,162.0807,162.4819,161.9149,161.9498,139930.0
2018-09-18 12:00:00,185.68,186.47,185.67,186.18,153722.0,161.9673,162.6564,161.9586,162.4034,153722.0
2018-09-18 12:30:00,186.16,186.76,186.05,186.25,426618.0,162.386,162.9094,162.29,162.4645,426618.0
2018-09-18 13:00:00,186.26,186.45,186.03,186.09,145876.0,162.4732,162.6389,162.2726,162.3249,145876.0
2018-09-18 13:30:00,186.08,186.27,185.93,186.02,95639.0,162.3162,162.4819,162.1853,162.2639,95639.0
2018-09-18 14:00:00,186.0,186.73,185.85,186.64,130699.0,162.2464,162.8832,162.1156,162.8047,130699.0
2018-09-18 14:30:00,186.67,186.76,186.56,186.75,121869.0,162.8308,162.9094,162.7349,162.9006,121869.0
2018-09-18 15:00:00,186.73,186.91,186.66,186.8,173147.0,162.8832,163.0402,162.8221,162.9442,173147.0
2018-09-18 15:30:00,186.81,186.83,186.12,186.7,490932.0,162.953,162.9704,162.3511,162.857,490932.0
2018-09-19 09:30:00,186.0,186.5,185.24,186.21,95384.0,162.2464,162.6826,161.5835,162.4296,95384.0
2018-09-19 10:00:00,186.25,186.32,185.24,185.9,119931.0,162.4645,162.5255,161.5835,162.1592,119931.0
2018-09-19 10:30:00,185.9,186.8,185.39,186.41,87508.0,162.1592,162.9442,161.7143,162.6041,87508.0
2018-09-19 11:00:00,186.38,186.51,185.62,185.62,75492.0,162.5779,162.6913,161.9149,161.9149,75492.0
2018-09-19 11:30:00,185.61,186.21,185.49,186.21,77068.0,161.9062,162.4296,161.8015,162.4296,77068.0
2018-09-19 12:00:00,186.22,186.52,185.8,186.01,67928.0,162.4383,162.7,162.072,162.2551,67928.0
2018-09-19 12:30:00,185.98,186.27,185.79,186.26,55561.0,162.229,162.4819,162.0632,162.4732,55561.0
2018-09-19 13:00:00,186.28,186.34,185.96,186.09,115127.0,162.4907,162.543,162.2115,162.3249,115127.0
2018-09-19 13:30:00,186.11,186.11,185.68,186.04,69779.0,162.3424,162.3424,161.9673,162.2813,69779.0
2018-09-19 14:00:00,186.02,186.04,185.48,185.48,61710.0,162.2639,162.2813,161.7928,161.7928,61710.0
2018-09-19 14:30:00,185.47,185.68,184.84,185.58,121539.0,161.7841,161.9673,161.2346,161.88,121539.0
2018-09-19 15:00:00,185.56,185.71,185.31,185.71,128287.0,161.8626,161.9934,161.6445,161.9934,128287.0
2018-09-19 15:30:00,185.71,186.01,185.62,185.69,167294.0,161.9934,162.2551,161.9149,161.976,167294.0
2018-09-20 09:30:00,186.21,186.83,184.61,184.91,125818.0,162.4296,162.9704,161.0339,161.2956,125818.0
2018-09-20 10:00:00,184.95,185.43,184.67,184.78,114121.0,161.3305,161.7492,161.0863,161.1822,114121.0
2018-09-20 10:30:00,184.82,185.64,184.66,184.84,135130.0,161.2171,161.9324,161.0775,161.2346,135130.0
2018-09-20 11:00:00,184.9,185.44,184.75,185.39,91717.0,161.2869,161.7579,161.156,161.7143,91717.0
2018-09-20 11:30:00,185.44,185.49,184.88,185.28,86406.0,161.7579,161.8015,161.2694,161.6184,86406.0
2018-09-20 12:00:00,185.25,185.31,184.72,184.94,66489.0,161.5922,161.6445,161.1299,161.3218,66489.0
2018-09-20 12:30:00,185.0,185.13,184.85,185.1,52132.0,161.3741,161.4875,161.2433,161.4613,52132.0
2018-09-20 13:00:00,185.11,185.28,184.92,185.05,47187.0,161.4701,161.6184,161.3043,161.4177,47187.0
2018-09-20 13:30:00,185.09,185.15,184.75,185.04,53978.0,161.4526,161.505,161.156,161.409,53978.0
2018-09-20 14:00:00,185.03,185.34,185.01,185.31,55038.0,161.4003,161.6707,161.3828,161.6445,55038.0
2018-09-20 14:30:00,185.3,185.4,185.17,185.17,80930.0,161.6358,161.723,161.5224,161.5224,80930.0
2018-09-20 15:00:00,185.14,185.17,184.46,184.55,93471.0,161.4962,161.5224,160.9031,160.9816,93471.0
2018-09-20 15:30:00,184.55,184.55,183.99,184.29,312939.0,160.9816,160.9816,160.4931,160.7548,312939.0
2018-09-21 09:30:00,183.99,185.8,183.79,185.25,399297.0,160.4931,162.072,160.3186,161.5922,399297.0
2018-09-21 10:00:00,185.22,185.41,184.87,185.21,37602.0,161.566,161.7318,161.2607,161.5573,37602.0
2018-09-21 10:30:00,185.24,185.81,185.19,185.62,48283.0,161.5835,162.0807,161.5399,161.9149,48283.0
2018-09-21 11:00:00,185.63,185.69,184.92,185.14,32468.0,161.9237,161.976,161.3043,161.4962,32468.0
2018-09-21 11:30:00,185.15,185.26,184.98,185.07,72546.0,161.505,161.6009,161.3567,161.4352,72546.0
2018-09-21 12:00:00,185.08,185.22,184.52,184.55,104945.0,161.4439,161.566,160.9554,160.9816,104945.0
2018-09-21 12:30:00,184.53,184.83,184.44,184.77,53663.0,160.9641,161.2258,160.8856,161.1735,53663.0
2018-09-21 13:00:00,184.78,184.8,184.66,184.71,29876.0,161.1822,161.1997,161.0775,161.1212,29876.0
2018-09-21 13:30:00,184.74,184.8,184.5,184.66,40319.0,161.1473,161.1997,160.938,161.0775,40319.0
2018-09-21 14:00:00,184.66,184.7,184.46,184.62,46420.0,161.0775,161.1124,160.9031,161.0426,46420.0
2018-09-21 14:30:00,184.61,184.65,184.46,184.57,49092.0,161.0339,161.0688,160.9031,160.999,49092.0
2018-09-21 15:00:00,184.58,184.62,184.25,184.37,62775.0,161.0078,161.0426,160.7199,160.8246,62775.0
2018-09-21 15:30:00,184.37,184.61,184.07,184.24,262710.0,160.8246,161.0339,160.5629,160.7112,262710.0
2018-09-24 09:30:00,184.04,185.11,183.4,184.51,119210.0,160.5367,161.4701,159.9784,160.9467,119210.0
2018-09-24 10:00:00,184.48,184.48,183.33,183.54,91484.0,160.9205,160.9205,159.9174,160.1006,91484.0
2018-09-24 10:30:00,183.52,183.52,182.83,183.0,82348.0,160.0831,160.0831,159.4812,159.6295,82348.0
2018-09-24 11:00:00,183.02,183.07,182.69,182.99,67405.0,159.647,159.6906,159.3591,159.6208,67405.0
2018-09-24 11:30:00,183.04,183.23,182.96,183.02,72824.0,159.6644,159.8302,159.5946,159.647,72824.0
2018-09-24 12:00:00,183.02,183.19,182.75,182.77,63007.0,159.647,159.7953,159.4115,159.4289,63007.0
2018-09-24 12:30:00,182.74,182.8,182.4,182.67,52401.0,159.4027,159.4551,159.1062,159.3417,52401.0
2018-09-24 13:00:00,182.65,182.69,182.4,182.46,39232.0,159.3242,159.3591,159.1062,159.1585,39232.0
2018-09-24 13:30:00,182.48,182.76,182.41,182.62,47385.0,159.1759,159.4202,159.1149,159.2981,47385.0
2018-09-24 14:00:00,182.66,182.89,182.65,182.85,46906.0,159.333,159.5336,159.3242,159.4987,46906.0
2018-09-24 14:30:00,182.86,182.93,182.7,182.77,60037.0,159.5074,159.5685,159.3678,159.4289,60037.0
2018-09-24 15:00:00,182.75,182.78,182.58,182.64,85980.0,159.4115,159.4376,159.2632,159.3155,85980.0
2018-09-24 15:30:00,182.64,182.7,182.41,182.5,230438.0,159.3155,159.3678,159.1149,159.1934,230438.0
2018-09-25 09:30:00,183.34,184.12,182.6,182.85,97688.0,159.9261,160.6065,159.2806,159.4987,97688.0
2018-09-25 10:00:00,182.85,183.03,182.71,182.81,94829.0,159.4987,159.6557,159.3766,159.4638,94829.0
2018-09-25 10:30:00,182.84,183.3,182.69,182.69,59942.0,159.49,159.8912,159.3591,159.3591,59942.0
2018-09-25 11:00:00,182.75,182.91,182.41,182.91,33086.0,159.4115,159.551,159.1149,159.551,33086.0
2018-09-25 11:30:00,182.92,183.02,182.83,182.97,29415.0,159.5597,159.647,159.4812,159.6034,29415.0
2018-09-25 12:00:00,182.97,183.14,182.96,183.07,35940.0,159.6034,159.7517,159.5946,159.6906,35940.0
2018-09-25 12:30:00,183.07,183.22,182.88,183.0,35078.0,159.6906,159.8214,159.5249,159.6295,35078.0
2018-09-25 13:00:00,182.99,182.99,182.75,182.85,57882.0,159.6208,159.6208,159.4115,159.4987,57882.0
2018-09-25 13:30:00,182.87,182.9,182.45,182.59,27075.0,159.5161,159.5423,159.1498,159.2719,27075.0
2018-09-25 14:00:00,182.57,182.87,182.43,182.8,40901.0,159.2544,159.5161,159.1323,159.4551,40901.0
2018-09-25 14:30:00,182.79,182.79,182.21,182.4,38319.0,159.4464,159.4464,158.9404,159.1062,38319.0
2018-09-25 15:00:00,182.42,182.51,182.33,182.47,64839.0,159.1236,159.2021,159.0451,159.1672,64839.0
2018-09-25 15:30:00,182.46,182.46,182.07,182.35,255922.0,159.1585,159.1585,158.8183,159.0625,255922.0
2018-09-26 09:30:00,182.29,182.87,181.73,182.05,124761.0,159.0102,159.5161,158.5217,158.8009,124761.0
2018-09-26 10:00:00,182.09,182.12,181.04,181.05,90165.0,158.8357,158.8619,157.9198,157.9286,90165.0
2018-09-26 10:30:00,181.05,181.86,180.92,181.46,114788.0,157.9286,158.6351,157.8152,158.2862,114788.0
2018-09-26 11:00:00,181.45,181.47,181.06,181.16,46736.0,158.2775,158.2949,157.9373,158.0245,46736.0
2018-09-26 11:30:00,181.14,181.42,181.12,181.39,74455.0,158.0071,158.2513,157.9896,158.2251,74455.0
2018-09-26 12:00:00,181.4,181.65,181.3,181.44,84188.0,158.2339,158.4519,158.1466,158.2688,84188.0
2018-09-26 12:30:00,181.38,181.53,181.28,181.5,71797.0,158.2164,158.3473,158.1292,158.3211,71797.0
2018-09-26 13:00:00,181.49,181.52,181.3,181.5,79220.0,158.3124,158.3385,158.1466,158.3211,79220.0
2018-09-26 13:30:00,181.5,181.57,181.36,181.48,108417.0,158.3211,158.3822,158.199,158.3036,108417.0
2018-09-26 14:00:00,181.48,181.65,181.34,181.55,163102.0,158.3036,158.4519,158.1815,158.3647,163102.0
2018-09-26 14:30:00,181.55,181.56,181.13,181.46,66359.0,158.3647,158.3734,157.9983,158.2862,66359.0
2018-09-26 15:00:00,181.44,181.57,181.3,181.46,96498.0,158.2688,158.3822,158.1466,158.2862,96498.0
2018-09-26 15:30:00,181.44,181.51,180.33,180.58,219159.0,158.2688,158.3298,157.3005,157.5186,219159.0
2018-09-27 09:30:00,181.39,182.45,180.65,182.09,83811.0,158.2251,159.1498,157.5796,158.8357,83811.0
2018-09-27 10:00:00,182.09,182.72,182.07,182.62,62617.0,158.8357,159.3853,158.8183,159.2981,62617.0
2018-09-27 10:30:00,182.55,182.7,182.24,182.43,92944.0,159.237,159.3678,158.9666,159.1323,92944.0
2018-09-27 11:00:00,182.43,182.54,182.27,182.39,95452.0,159.1323,159.2283,158.9928,159.0974,95452.0
2018-09-27 11:30:00,182.41,182.57,182.33,182.38,130657.0,159.1149,159.2544,159.0451,159.0887,130657.0
2018-09-27 12:00:00,182.41,182.89,182.41,182.87,63957.0,159.1149,159.5336,159.1149,159.5161,63957.0
2018-09-27 12:30:00,182.9,182.96,182.74,182.74,37871.0,159.5423,159.5946,159.4027,159.4027,37871.0
2018-09-27 13:00:00,182.74,182.74,182.32,182.48,44269.0,159.4027,159.4027,159.0364,159.1759,44269.0
2018-09-27 13:30:00,182.47,182.53,182.28,182.38,32631.0,159.1672,159.2196,159.0015,159.0887,32631.0
2018-09-27 14:00:00,182.41,182.5,182.25,182.47,39233.0,159.1149,159.1934,158.9753,159.1672,39233.0
2018-09-27 14:30:00,182.47,182.48,182.2,182.26,37866.0,159.1672,159.1759,158.9317,158.984,37866.0
2018-09-27 15:00:00,182.26,182.38,182.14,182.16,53296.0,158.984,159.0887,158.8794,158.8968,53296.0
2018-09-27 15:30:00,182.16,182.61,182.11,182.31,163094.0,158.8968,159.2893,158.8532,159.0277,163094.0
2018-09-28 09:30:00,182.0,182.43,181.54,182.34,85909.0,158.7572,159.1323,158.356,159.0538,85909.0
2018-09-28 10:00:00,182.34,182.55,182.06,182.55,79651.0,159.0538,159.237,158.8096,159.237,79651.0
2018-09-28 10:30:00,182.54,182.54,182.07,182.19,60080.0,159.2283,159.2283,158.8183,158.923,60080.0
2018-09-28 11:00:00,182.29,182.3,181.99,182.11,44211.0,159.0102,159.0189,158.7485,158.8532,44211.0
2018-09-28 11:30:00,182.1,182.1,180.93,180.93,74130.0,158.8445,158.8445,157.8239,157.8239,74130.0
2018-09-28 12:00:00,180.93,181.11,180.85,181.08,43778.0,157.8239,157.9809,157.7541,157.9547,43778.0
2018-09-28 12:30:00,181.09,181.11,180.73,180.81,91028.0,157.9635,157.9809,157.6494,157.7192,91028.0
2018-09-28 13:00:00,180.87,180.87,180.59,180.62,158803.0,157.7715,157.7715,157.5273,157.5535,158803.0
2018-09-28 13:30:00,180.63,181.01,180.43,180.5,130223.0,157.5622,157.8937,157.3877,157.4488,130223.0
2018-09-28 14:00:00,180.45,180.63,180.25,180.63,103623.0,157.4052,157.5622,157.2307,157.5622,103623.0
2018-09-28 14:30:00,180.64,180.89,180.36,180.44,86606.0,157.5709,157.789,157.3267,157.3965,86606.0
2018-09-28 15:00:00,180.46,180.52,180.22,180.36,75687.0,157.4139,157.4662,157.2046,157.3267,75687.0
2018-09-28 15:30:00,180.34,180.8,180.15,180.51,414609.0,157.3092,157.7105,157.1435,157.4575,414609.0
2018-10-01 09:30:00,182.39,184.46,182.24,183.29,140326.0,159.0974,160.9031,158.9666,159.8825,140326.0
2018-10-01 10:00:00,183.34,183.35,182.77,183.08,120127.0,159.9261,159.9348,159.4289,159.6993,120127.0
2018-10-01 10:30:00,183.08,183.65,183.08,183.49,214771.0,159.6993,160.1965,159.6993,160.057,214771.0
2018-10-01 11:00:00,183.49,183.92,183.42,183.92,73973.0,160.057,160.432,159.9959,160.432,73973.0
2018-10-01 11:30:00,183.93,184.81,183.88,184.67,91061.0,160.4408,161.2084,160.3972,161.0863,91061.0
2018-10-01 12:00:00,184.69,184.9,184.37,184.5,62198.0,161.1037,161.2869,160.8246,160.938,62198.0
2018-10-01 12:30:00,184.47,184.73,184.3,184.69,91369.0,160.9118,161.1386,160.7635,161.1037,91369.0
2018-10-01 13:00:00,184.67,185.26,184.67,185.19,52388.0,161.0863,161.6009,161.0863,161.5399,52388.0
2018-10-01 13:30:00,185.17,185.35,184.96,185.02,65155.0,161.5224,161.6794,161.3392,161.3916,65155.0
2018-10-01 14:00:00,185.0,185.51,184.82,185.39,63569.0,161.3741,161.819,161.2171,161.7143,63569.0
2018-10-01 14:30:00,185.41,185.51,185.15,185.2,73047.0,161.7318,161.819,161.505,161.5486,73047.0
2018-10-01 15:00:00,185.22,185.34,184.29,184.43,73239.0,161.566,161.6707,160.7548,160.8769,73239.0
2018-10-01 15:30:00,184.41,184.48,184.01,184.45,188925.0,160.8595,160.9205,160.5105,160.8944,188925.0
2018-10-02 09:30:00,183.88,183.99,182.07,182.46,143565.0,160.3972,160.4931,158.8183,159.1585,143565.0
2018-10-02 10:00:00,182.46,182.85,182.03,182.7,56603.0,159.1585,159.4987,158.7834,159.3678,56603.0
2018-10-02 10:30:00,182.72,182.79,181.17,181.53,126764.0,159.3853,159.4464,158.0332,158.3473,126764.0
2018-10-02 11:00:00,181.53,182.04,181.29,181.65,69558.0,158.3473,158.7921,158.1379,158.4519,69558.0
2018-10-02 11:30:00,181.68,181.92,181.44,181.71,88472.0,158.4781,158.6875,158.2688,158.5043,88472.0
2018-10-02 12:00:00,181.72,182.06,181.65,181.85,71729.0,158.513,158.8096,158.4519,158.6264,71729.0
2018-10-02 12:30:00,181.84,182.4,181.79,182.36,34960.0,158.6177,159.1062,158.5741,159.0713,34960.0
2018-10-02 13:00:00,182.37,182.51,182.26,182.29,40925.0,159.08,159.2021,158.984,159.0102,40925.0
2018-10-02 13:30:00,182.29,182.35,181.92,182.11,167556.0,159.0102,159.0625,158.6875,158.8532,167556.0
2018-10-02 14:00:00,182.08,182.32,181.94,182.06,67377.0,158.827,159.0364,158.7049,158.8096,67377.0
2018-10-02 14:30:00,182.06,182.11,181.74,181.8,71663.0,158.8096,158.8532,158.5304,158.5828,71663.0
2018-10-02 15:00:00,181.8,182.2,181.78,182.15,80088.0,158.5828,158.9317,158.5653,158.8881,80088.0
2018-10-02 15:30:00,182.17,182.37,181.18,181.33,342247.0,158.9055,159.08,158.042,158.1728,342247.0
2018-10-03 09:30:00,182.08,182.99,181.13,182.87,64627.0,158.827,159.6208,157.9983,159.5161,64627.0
2018-10-03 10:00:00,182.83,183.49,182.83,182.98,99762.0,159.4812,160.057,159.4812,159.6121,99762.0
2018-10-03 10:30:00,182.95,182.96,182.45,182.53,168277.0,159.5859,159.5946,159.1498,159.2196,168277.0
2018-10-03 11:00:00,182.55,182.8,182.21,182.69,158179.0,159.237,159.4551,158.9404,159.3591,158179.0
2018-10-03 11:30:00,182.68,182.77,182.39,182.53,71363.0,159.3504,159.4289,159.0974,159.2196,71363.0
2018-10-03 12:00:00,182.59,182.79,182.38,182.74,46721.0,159.2719,159.4464,159.0887,159.4027,46721.0
2018-10-03 12:30:00,182.79,182.8,182.41,182.78,44778.0,159.4464,159.4551,159.1149,159.4376,44778.0
2018-10-03 13:00:00,182.78,182.9,182.62,182.7,39784.0,159.4376,159.5423,159.2981,159.3678,39784.0
2018-10-03 13:30:00,182.72,183.03,182.67,182.89,87514.0,159.3853,159.6557,159.3417,159.5336,87514.0
2018-10-03 14:00:00,182.89,183.08,182.81,183.02,137520.0,159.5336,159.6993,159.4638,159.647,137520.0
2018-10-03 14:30:00,183.04,183.12,181.98,182.26,83407.0,159.6644,159.7342,158.7398,158.984,83407.0
2018-10-03 15:00:00,182.24,182.35,181.66,181.89,81810.0,158.9666,159.0625,158.4607,158.6613,81810.0
2018-10-03 15:30:00,181.94,182.32,181.9,182.22,224133.0,158.7049,159.0364,158.67,158.9491,224133.0
2018-10-04 09:30:00,183.77,183.77,182.07,183.6,97768.0,160.3012,160.3012,158.8183,160.1529,97768.0
2018-10-04 10:00:00,183.53,183.67,182.61,183.05,95510.0,160.0918,160.214,159.2893,159.6731,95510.0
2018-10-04 10:30:00,183.1,183.4,182.48,183.04,70310.0,159.7168,159.9784,159.1759,159.6644,70310.0
2018-10-04 11:00:00,183.06,183.51,183.01,183.17,82602.0,159.6819,160.0744,159.6383,159.7778,82602.0
2018-10-04 11:30:00,183.24,183.48,183.04,183.22,50872.0,159.8389,160.0482,159.6644,159.8214,50872.0
2018-10-04 12:00:00,183.19,183.2,182.23,182.38,51947.0,159.7953,159.804,158.9579,159.0887,51947.0
2018-10-04 12:30:00,182.41,182.58,181.86,181.97,100228.0,159.1149,159.2632,158.6351,158.7311,100228.0
2018-10-04 13:00:00,181.94,182.2,181.61,181.9,27600.0,158.7049,158.9317,158.417,158.67,27600.0
2018-10-04 13:30:00,181.85,182.35,181.45,182.3,31759.0,158.6264,159.0625,158.2775,159.0189,31759.0
2018-10-04 14:00:00,182.33,182.4,181.82,181.91,73164.0,159.0451,159.1062,158.6002,158.6787,73164.0
2018-10-04 14:30:00,181.94,182.54,181.69,182.35,114047.0,158.7049,159.2283,158.4868,159.0625,114047.0
2018-10-04 15:00:00,182.4,182.99,182.4,182.68,44542.0,159.1062,159.6208,159.1062,159.3504,44542.0
2018-10-04 15:30:00,182.65,183.48,182.62,183.4,193396.0,159.3242,160.0482,159.2981,159.9784,193396.0
2018-10-05 09:30:00,183.01,183.82,182.58,183.7,110033.0,159.6383,160.3448,159.2632,160.2401,110033.0
2018-10-05 10:00:00,183.72,184.03,183.21,183.84,112073.0,160.2576,160.528,159.8127,160.3623,112073.0
2018-10-05 10:30:00,183.84,184.3,183.77,184.18,53410.0,160.3623,160.7635,160.3012,160.6588,53410.0
2018-10-05 11:00:00,184.18,184.63,183.81,184.28,101828.0,160.6588,161.0514,160.3361,160.7461,101828.0
2018-10-05 11:30:00,184.23,184.5,183.49,183.55,84108.0,160.7025,160.938,160.057,160.1093,84108.0
2018-10-05 12:00:00,183.47,183.8,183.39,183.63,45740.0,160.0395,160.3274,159.9697,160.1791,45740.0
2018-10-05 12:30:00,183.6,183.76,183.46,183.59,54375.0,160.1529,160.2925,160.0308,160.1442,54375.0
2018-10-05 13:00:00,183.61,183.63,182.31,182.38,43949.0,160.1616,160.1791,159.0277,159.0887,43949.0
2018-10-05 13:30:00,182.45,182.88,182.15,182.86,56542.0,159.1498,159.5249,158.8881,159.5074,56542.0
2018-10-05 14:00:00,182.8,182.98,182.59,182.68,28836.0,159.4551,159.6121,159.2719,159.3504,28836.0
2018-10-05 14:30:00,182.73,182.89,182.5,182.73,48272.0,159.394,159.5336,159.1934,159.394,48272.0
2018-10-05 15:00:00,182.77,183.05,182.66,182.73,40612.0,159.4289,159.6731,159.333,159.394,40612.0
2018-10-05 15:30:00,182.73,183.32,182.59,183.03,191005.0,159.394,159.9087,159.2719,159.6557,191005.0
2018-10-08 09:30:00,182.99,184.46,182.56,184.37,90041.0,159.6208,160.9031,159.2457,160.8246,90041.0
2018-10-08 10:00:00,184.4,184.54,183.95,184.08,31364.0,160.8507,160.9729,160.4582,160.5716,31364.0
2018-10-08 10:30:00,184.08,184.1,183.69,183.84,23944.0,160.5716,160.5891,160.2314,160.3623,23944.0
2018-10-08 11:00:00,183.84,183.88,182.82,182.94,94054.0,160.3623,160.3972,159.4725,159.5772,94054.0
2018-10-08 11:30:00,182.86,182.87,181.68,181.97,59038.0,159.5074,159.5161,158.4781,158.7311,59038.0
2018-10-08 12:00:00,181.9,182.6,181.8,182.54,36137.0,158.67,159.2806,158.5828,159.2283,36137.0
2018-10-08 12:30:00,182.57,182.78,182.16,182.23,37975.0,159.2544,159.4376,158.8968,158.9579,37975.0
2018-10-08 13:00:00,182.2,182.92,182.19,182.81,37929.0,158.9317,159.5597,158.923,159.4638,37929.0
2018-10-08 13:30:00,182.82,183.22,182.8,183.19,34355.0,159.4725,159.8214,159.4551,159.7953,34355.0
2018-10-08 14:00:00,183.15,183.51,183.08,183.47,31690.0,159.7604,160.0744,159.6993,160.0395,31690.0
2018-10-08 14:30:00,183.49,184.2,183.45,184.02,48313.0,160.057,160.6763,160.0221,160.5193,48313.0
2018-10-08 15:00:00,184.02,184.35,183.89,183.98,58820.0,160.5193,160.8071,160.4059,160.4844,58820.0
2018-10-08 15:30:00,183.97,184.34,183.92,184.03,153274.0,160.4757,160.7984,160.432,160.528,153274.0
2018-10-09 09:30:00,184.1,184.75,183.67,183.99,75643.0,160.5891,161.156,160.214,160.4931,75643.0
2018-10-09 10:00:00,183.99,184.38,183.56,184.03,42116.0,160.4931,160.8333,160.118,160.528,42116.0
2018-10-09 10:30:00,184.04,184.28,183.2,183.2,34610.0,160.5367,160.7461,159.804,159.804,34610.0
2018-10-09 11:00:00,183.2,183.6,182.85,183.49,37051.0,159.804,160.1529,159.4987,160.057,37051.0
2018-10-09 11:30:00,183.49,183.76,183.01,183.3,42585.0,160.057,160.2925,159.6383,159.8912,42585.0
2018-10-09 12:00:00,183.33,183.66,183.07,183.08,34946.0,159.9174,160.2052,159.6906,159.6993,34946.0
2018-10-09 12:30:00,183.06,183.06,182.33,182.53,51624.0,159.6819,159.6819,159.0451,159.2196,51624.0
2018-10-09 13:00:00,182.49,182.9,182.46,182.79,57887.0,159.1847,159.5423,159.1585,159.4464,57887.0
2018-10-09 13:30:00,182.79,182.9,182.5,182.76,53090.0,159.4464,159.5423,159.1934,159.4202,53090.0
2018-10-09 14:00:00,182.71,182.81,182.54,182.7,52370.0,159.3766,159.4638,159.2283,159.3678,52370.0
2018-10-09 14:30:00,182.72,182.79,182.33,182.37,77224.0,159.3853,159.4464,159.0451,159.08,77224.0
2018-10-09 15:00:00,182.34,182.5,181.69,181.76,58063.0,159.0538,159.1934,158.4868,158.5479,58063.0
2018-10-09 15:30:00,181.74,181.95,181.48,181.7,200944.0,158.5304,158.7136,158.3036,158.4956,200944.0
2018-10-10 09:30:00,181.72,181.72,177.41,177.41,120773.0,158.513,158.513,154.7534,154.7534,120773.0
2018-10-10 10:00:00,177.41,178.15,176.84,177.61,147936.0,154.7534,155.3989,154.2562,154.9279,147936.0
2018-10-10 10:30:00,177.57,177.81,174.51,175.25,211402.0,154.893,155.1023,152.2238,152.8693,211402.0
2018-10-10 11:00:00,175.19,175.48,174.34,174.9,103014.0,152.8169,153.0699,152.0755,152.564,103014.0
2018-10-10 11:30:00,174.94,175.24,174.45,174.47,92282.0,152.5989,152.8605,152.1714,152.1889,92282.0
2018-10-10 12:00:00,174.42,174.64,173.82,174.27,99587.0,152.1453,152.3372,151.6219,152.0144,99587.0
2018-10-10 12:30:00,174.25,174.52,173.76,173.98,97009.0,151.997,152.2325,151.5695,151.7615,97009.0
2018-10-10 13:00:00,174.01,174.54,173.47,174.09,67853.0,151.7876,152.2499,151.3166,151.8574,67853.0
2018-10-10 13:30:00,174.07,174.54,173.73,174.26,77376.0,151.84,152.2499,151.5434,152.0057,77376.0
2018-10-10 14:00:00,174.34,174.36,173.16,173.42,146061.0,152.0755,152.0929,151.0462,151.273,146061.0
2018-10-10 14:30:00,173.42,173.57,172.84,173.01,147708.0,151.273,151.4038,150.767,150.9153,147708.0
2018-10-10 15:00:00,172.98,172.98,171.85,172.95,277062.0,150.8892,150.8892,149.9035,150.863,277062.0
2018-10-10 15:30:00,172.95,173.04,171.19,171.61,497234.0,150.863,150.9415,149.3278,149.6941,497234.0
2018-10-11 09:30:00,171.6,174.37,170.73,174.23,278565.0,149.6854,152.1016,148.9265,151.9795,278565.0
2018-10-11 10:00:00,174.15,174.27,172.58,173.8,218499.0,151.9097,152.0144,150.5402,151.6044,218499.0
2018-10-11 10:30:00,173.8,174.0,171.83,171.95,162499.0,151.6044,151.7789,149.886,149.9907,162499.0
2018-10-11 11:00:00,171.93,172.57,170.54,171.81,177649.0,149.9733,150.5315,148.7608,149.8686,177649.0
2018-10-11 11:30:00,171.94,173.25,171.5,172.75,103519.0,149.982,151.1247,149.5982,150.6885,103519.0
2018-10-11 12:00:00,172.78,173.37,172.24,172.87,126518.0,150.7147,151.2294,150.2437,150.7932,126518.0
2018-10-11 12:30:00,172.81,172.86,171.69,171.96,87031.0,150.7409,150.7845,149.7639,149.9994,87031.0
2018-10-11 13:00:00,171.91,171.91,170.45,170.78,204606.0,149.9558,149.9558,148.6823,148.9701,204606.0
2018-10-11 13:30:00,170.9,170.99,169.47,170.75,207277.0,149.0748,149.1533,147.8274,148.9439,207277.0
2018-10-11 14:00:00,170.71,170.84,169.67,169.67,128842.0,148.9091,149.0225,148.0019,148.0019,128842.0
2018-10-11 14:30:00,169.67,169.73,167.01,168.66,313124.0,148.0019,148.0542,145.6816,147.1209,313124.0
2018-10-11 15:00:00,168.66,170.4,168.08,169.6,289671.0,147.1209,148.6386,146.6149,147.9408,289671.0
2018-10-11 15:30:00,169.58,169.83,167.93,168.12,566854.0,147.9234,148.1414,146.4841,146.6498,566854.0
2018-10-12 09:30:00,170.8,172.35,170.8,172.35,118758.0,148.9876,150.3396,148.9876,150.3396,118758.0
2018-10-12 10:00:00,172.29,172.43,170.28,170.28,212249.0,150.2873,150.4094,148.534,148.534,212249.0
2018-10-12 10:30:00,170.31,171.09,170.09,170.64,100133.0,148.5601,149.2405,148.3682,148.848,100133.0
2018-10-12 11:00:00,170.58,170.63,170.06,170.4,100887.0,148.7957,148.8393,148.3421,148.6386,100887.0
2018-10-12 11:30:00,170.34,170.63,169.22,169.72,93349.0,148.5863,148.8393,147.6093,148.0455,93349.0
2018-10-12 12:00:00,169.69,169.7,168.82,169.43,83181.0,148.0193,148.028,147.2604,147.7925,83181.0
2018-10-12 12:30:00,169.36,169.62,168.72,169.53,52852.0,147.7315,147.9583,147.1732,147.8798,52852.0
2018-10-12 13:00:00,169.51,170.08,169.32,169.75,57547.0,147.8623,148.3595,147.6966,148.0717,57547.0
2018-10-12 13:30:00,169.74,170.68,169.22,170.35,78394.0,148.0629,148.8829,147.6093,148.595,78394.0
2018-10-12 14:00:00,170.45,170.45,168.98,169.8,45020.0,148.6823,148.6823,147.4,148.1153,45020.0
2018-10-12 14:30:00,169.79,170.13,169.12,169.99,68219.0,148.1065,148.4031,147.5221,148.281,68219.0
2018-10-12 15:00:00,169.97,170.26,169.3,170.14,101393.0,148.2636,148.5165,147.6791,148.4119,101393.0
2018-10-12 15:30:00,170.11,170.8,169.78,170.24,246336.0,148.3857,148.9876,148.0978,148.4991,246336.0
2018-10-15 09:30:00,170.17,171.33,169.68,170.61,100515.0,148.438,149.4499,148.0106,148.8218,100515.0
2018-10-15 10:00:00,170.66,170.69,169.79,170.44,115445.0,148.8654,148.8916,148.1065,148.6735,115445.0
2018-10-15 10:30:00,170.43,170.97,170.21,170.67,104560.0,148.6648,149.1359,148.4729,148.8742,104560.0
2018-10-15 11:00:00,170.7,170.81,170.4,170.66,53975.0,148.9003,148.9963,148.6386,148.8654,53975.0
2018-10-15 11:30:00,170.71,170.8,169.82,170.01,48913.0,148.9091,148.9876,148.1327,148.2985,48913.0
2018-10-15 12:00:00,170.02,170.04,169.53,169.92,26695.0,148.3072,148.3246,147.8798,148.2199,26695.0
2018-10-15 12:30:00,169.96,170.42,169.77,170.16,41941.0,148.2548,148.6561,148.0891,148.4293,41941.0
2018-10-15 13:00:00,170.2,170.34,169.62,169.71,164578.0,148.4642,148.5863,147.9583,148.0368,164578.0
2018-10-15 13:30:00,169.74,170.14,169.7,169.93,180515.0,148.0629,148.4119,148.028,148.2287,180515.0
2018-10-15 14:00:00,169.99,169.99,169.29,169.34,48254.0,148.281,148.281,147.6704,147.714,48254.0
2018-10-15 14:30:00,169.32,170.26,169.13,170.11,70676.0,147.6966,148.5165,147.5308,148.3857,70676.0
2018-10-15 15:00:00,170.1,170.21,169.65,169.94,137627.0,148.377,148.4729,147.9844,148.2374,137627.0
2018-10-15 15:30:00,169.91,170.24,169.42,169.43,231013.0,148.2112,148.4991,147.7838,147.7925,231013.0
2018-10-16 09:30:00,170.88,171.41,169.92,170.86,82891.0,149.0573,149.5197,148.2199,149.0399,82891.0
2018-10-16 10:00:00,170.9,171.98,170.87,171.87,141728.0,149.0748,150.0169,149.0486,149.9209,141728.0
2018-10-16 10:30:00,171.83,172.27,171.34,172.19,63446.0,149.886,150.2698,149.4586,150.2001,63446.0
2018-10-16 11:00:00,172.14,172.34,171.98,172.34,45249.0,150.1564,150.3309,150.0169,150.3309,45249.0
2018-10-16 11:30:00,172.29,172.39,171.75,171.98,50472.0,150.2873,150.3745,149.8162,150.0169,50472.0
2018-10-16 12:00:00,171.98,172.58,171.75,172.39,107707.0,150.0169,150.5402,149.8162,150.3745,107707.0
2018-10-16 12:30:00,172.35,172.85,172.34,172.69,63269.0,150.3396,150.7758,150.3309,150.6362,63269.0
2018-10-16 13:00:00,172.7,173.11,172.69,173.09,65985.0,150.6449,151.0026,150.6362,150.9851,65985.0
2018-10-16 13:30:00,173.08,173.53,173.05,173.17,84912.0,150.9764,151.3689,150.9502,151.0549,84912.0
2018-10-16 14:00:00,173.23,173.53,172.8,173.0,66859.0,151.1072,151.3689,150.7321,150.9066,66859.0
2018-10-16 14:30:00,173.01,173.23,172.3,172.3,142735.0,150.9153,151.1072,150.296,150.296,142735.0
2018-10-16 15:00:00,172.35,172.41,171.85,171.86,116463.0,150.3396,150.392,149.9035,149.9122,116463.0
2018-10-16 15:30:00,171.85,172.55,171.75,172.32,291169.0,149.9035,150.5141,149.8162,150.3134,291169.0
2018-10-17 09:30:00,173.23,173.97,169.12,169.95,317189.0,151.1072,151.7527,147.5221,148.2461,317189.0
2018-10-17 10:00:00,169.96,170.45,168.78,169.0,216055.0,148.2548,148.6823,147.2255,147.4174,216055.0
2018-10-17 10:30:00,169.0,169.15,167.48,168.37,169341.0,147.4174,147.5483,146.0916,146.8679,169341.0
2018-10-17 11:00:00,168.42,169.05,168.03,168.1,156106.0,146.9115,147.4611,146.5713,146.6324,156106.0
2018-10-17 11:30:00,168.13,168.96,167.8,168.9,197191.0,146.6585,147.3825,146.3707,147.3302,197191.0
2018-10-17 12:00:00,168.9,169.12,168.5,168.53,62801.0,147.3302,147.5221,146.9813,147.0075,62801.0
2018-10-17 12:30:00,168.51,168.94,168.16,168.57,237872.0,146.99,147.3651,146.6847,147.0424,237872.0
2018-10-17 13:00:00,168.71,168.95,168.37,168.68,88355.0,147.1645,147.3738,146.8679,147.1383,88355.0
2018-10-17 13:30:00,168.66,169.08,168.49,168.85,66829.0,147.1209,147.4872,146.9726,147.2866,66829.0
2018-10-17 14:00:00,168.85,169.19,168.24,168.44,43711.0,147.2866,147.5832,146.7545,146.929,43711.0
2018-10-17 14:30:00,168.45,169.36,168.45,169.27,41002.0,146.9377,147.7315,146.9377,147.653,41002.0
2018-10-17 15:00:00,169.22,169.25,168.39,168.86,138636.0,147.6093,147.6355,146.8853,147.2953,138636.0
2018-10-17 15:30:00,168.84,169.02,168.33,168.99,303818.0,147.2779,147.4349,146.833,147.4087,303818.0
2018-10-18 09:30:00,166.56,168.03,165.5,166.57,175849.0,145.289,146.5713,144.3644,145.2978,175849.0
2018-10-18 10:00:00,166.55,166.82,165.8,166.18,135785.0,145.2803,145.5158,144.6261,144.9576,135785.0
2018-10-18 10:30:00,166.14,166.96,166.1,166.8,128660.0,144.9227,145.638,144.8878,145.4984,128660.0
2018-10-18 11:00:00,166.8,166.88,166.32,166.49,87533.0,145.4984,145.5682,145.0797,145.228,87533.0
2018-10-18 11:30:00,166.48,166.48,164.92,165.2,192916.0,145.2193,145.2193,143.8585,144.1027,192916.0
2018-10-18 12:00:00,165.15,165.93,164.96,165.63,92579.0,144.0591,144.7395,143.8934,144.4778,92579.0
2018-10-18 12:30:00,165.55,166.36,165.38,165.46,241381.0,144.408,145.1146,144.2597,144.3295,241381.0
2018-10-18 13:00:00,165.51,165.59,164.63,164.99,172082.0,144.3731,144.4429,143.6055,143.9195,172082.0
2018-10-18 13:30:00,165.0,165.12,164.27,164.84,176829.0,143.9283,144.0329,143.2915,143.7887,176829.0
2018-10-18 14:00:00,164.86,165.7,164.75,165.25,133388.0,143.8061,144.5389,143.7102,144.1463,133388.0
2018-10-18 14:30:00,165.24,165.57,165.0,165.11,106082.0,144.1376,144.4255,143.9283,144.0242,106082.0
2018-10-18 15:00:00,165.07,165.2,164.55,164.78,123317.0,143.9893,144.1027,143.5357,143.7364,123317.0
2018-10-18 15:30:00,164.77,165.21,163.94,164.33,400231.0,143.7276,144.1114,143.0036,143.3438,400231.0
2018-10-19 09:30:00,164.55,165.38,164.27,165.2,212062.0,143.5357,144.2597,143.2915,144.1027,212062.0
2018-10-19 10:00:00,165.22,165.37,164.1,164.31,124479.0,144.1202,144.251,143.1432,143.3264,124479.0
2018-10-19 10:30:00,164.41,164.65,164.02,164.54,128737.0,143.4136,143.623,143.0734,143.527,128737.0
2018-10-19 11:00:00,164.52,164.79,164.31,164.36,112891.0,143.5096,143.7451,143.3264,143.37,112891.0
2018-10-19 11:30:00,164.38,164.57,163.79,164.41,144367.0,143.3874,143.5532,142.8728,143.4136,144367.0
2018-10-19 12:00:00,164.43,164.6,163.56,163.56,112324.0,143.4311,143.5794,142.6722,142.6722,112324.0
2018-10-19 12:30:00,163.56,163.95,163.38,163.74,104325.0,142.6722,143.0124,142.5152,142.8292,104325.0
2018-10-19 13:00:00,163.74,164.42,163.35,164.38,175014.0,142.8292,143.4223,142.489,143.3874,175014.0
2018-10-19 13:30:00,164.42,164.51,163.76,163.93,97048.0,143.4223,143.5008,142.8466,142.9949,97048.0
2018-10-19 14:00:00,163.96,164.07,163.19,163.98,88413.0,143.0211,143.117,142.3494,143.0385,88413.0
2018-10-19 14:30:00,163.97,164.14,163.63,163.96,79476.0,143.0298,143.1781,142.7332,143.0211,79476.0
2018-10-19 15:00:00,163.96,164.24,163.39,164.06,139835.0,143.0211,143.2653,142.5239,143.1083,139835.0
2018-10-19 15:30:00,164.05,164.2,163.79,163.81,258353.0,143.0996,143.2304,142.8728,142.8902,258353.0
2018-10-22 09:30:00,163.29,163.74,162.3,162.54,254646.0,142.4366,142.8292,141.5731,141.7824,254646.0
2018-10-22 10:00:00,162.54,162.98,162.15,162.72,192902.0,141.7824,142.1662,141.4422,141.9394,192902.0
2018-10-22 10:30:00,162.71,164.45,162.64,164.35,133910.0,141.9307,143.4485,141.8697,143.3613,133910.0
2018-10-22 11:00:00,164.38,165.04,164.14,164.94,134819.0,143.3874,143.9632,143.1781,143.8759,134819.0
2018-10-22 11:30:00,164.88,164.92,163.84,163.89,107278.0,143.8236,143.8585,142.9164,142.96,107278.0
2018-10-22 12:00:00,163.9,164.24,163.51,164.12,105268.0,142.9687,143.2653,142.6286,143.1606,105268.0
2018-10-22 12:30:00,164.13,164.6,164.0,164.34,36766.0,143.1694,143.5794,143.056,143.3526,36766.0
2018-10-22 13:00:00,164.34,164.61,164.12,164.27,41733.0,143.3526,143.5881,143.1606,143.2915,41733.0
2018-10-22 13:30:00,164.23,164.8,164.16,164.78,48485.0,143.2566,143.7538,143.1955,143.7364,48485.0
2018-10-22 14:00:00,164.82,164.96,164.29,164.4,101174.0,143.7713,143.8934,143.3089,143.4049,101174.0
2018-10-22 14:30:00,164.39,164.71,164.21,164.36,60489.0,143.3962,143.6753,143.2392,143.37,60489.0
2018-10-22 15:00:00,164.33,164.74,164.26,164.7,116148.0,143.3438,143.7015,143.2828,143.6666,116148.0
2018-10-22 15:30:00,164.68,165.05,163.89,163.92,289775.0,143.6491,143.9719,142.96,142.9862,289775.0
2018-10-23 09:30:00,161.05,161.35,159.52,160.92,224085.0,140.4827,140.7444,139.1481,140.3693,224085.0
2018-10-23 10:00:00,160.92,161.05,157.52,157.52,215075.0,140.3693,140.4827,137.4035,137.4035,215075.0
2018-10-23 10:30:00,157.55,158.12,156.59,157.79,156171.0,137.4297,137.9269,136.5923,137.639,156171.0
2018-10-23 11:00:00,157.75,158.67,157.34,158.4,113575.0,137.6041,138.4067,137.2465,138.1711,113575.0
2018-10-23 11:30:00,158.44,158.54,155.65,155.66,245666.0,138.206,138.2933,135.7723,135.7811,245666.0
2018-10-23 12:00:00,155.61,157.09,155.56,156.75,172699.0,135.7374,137.0284,135.6938,136.7319,172699.0
2018-10-23 12:30:00,156.78,157.32,156.57,156.78,170922.0,136.758,137.2291,136.5748,136.758,170922.0
2018-10-23 13:00:00,156.74,157.69,156.67,157.46,364415.0,136.7231,137.5518,136.6621,137.3512,364415.0
2018-10-23 13:30:00,157.43,157.7,155.77,155.98,174600.0,137.325,137.5605,135.877,136.0602,174600.0
2018-10-23 14:00:00,155.97,157.36,155.78,157.28,200325.0,136.0515,137.264,135.8857,137.1942,200325.0
2018-10-23 14:30:00,157.22,158.63,157.17,157.69,210280.0,137.1418,138.3718,137.0982,137.5518,210280.0
2018-10-23 15:00:00,157.65,158.02,157.31,157.55,234204.0,137.5169,137.8397,137.2203,137.4297,234204.0
2018-10-23 15:30:00,157.58,157.84,155.33,156.81,659668.0,137.4559,137.6827,135.4932,136.7842,659668.0
2018-10-24 09:30:00,160.37,164.0,159.38,162.61,583381.0,139.8896,143.056,139.026,141.8435,583381.0
2018-10-24 10:00:00,162.33,162.65,161.0,161.96,301101.0,141.5992,141.8784,140.4391,141.2765,301101.0
2018-10-24 10:30:00,161.97,163.29,159.44,159.44,266172.0,141.2852,142.4366,139.0783,139.0783,266172.0
2018-10-24 11:00:00,159.48,160.68,157.89,158.09,305461.0,139.1132,140.16,137.7263,137.9007,305461.0
2018-10-24 11:30:00,158.0,161.41,157.81,161.19,164840.0,137.8222,140.7967,137.6565,140.6048,164840.0
2018-10-24 12:00:00,161.33,161.64,159.63,159.84,121466.0,140.727,140.9974,139.2441,139.4272,121466.0
2018-10-24 12:30:00,159.73,160.24,159.0,159.8,176185.0,139.3313,139.7762,138.6945,139.3923,176185.0
2018-10-24 13:00:00,159.83,161.46,159.63,161.15,152144.0,139.4185,140.8404,139.2441,140.5699,152144.0
2018-10-24 13:30:00,161.12,161.16,158.82,159.05,132415.0,140.5438,140.5787,138.5375,138.7381,132415.0
2018-10-24 14:00:00,159.05,161.1,158.71,160.95,167542.0,138.7381,140.5263,138.4415,140.3955,167542.0
2018-10-24 14:30:00,160.96,161.9,160.79,161.3,164914.0,140.4042,141.2242,140.2559,140.7008,164914.0
2018-10-24 15:00:00,161.29,161.56,160.05,160.4,251834.0,140.6921,140.9276,139.6104,139.9157,251834.0
2018-10-24 15:30:00,160.36,161.98,159.86,160.27,974336.0,139.8808,141.2939,139.4447,139.8023,974336.0
2018-10-25 09:30:00,165.55,167.05,162.37,165.6,575956.0,144.408,145.7165,141.6341,144.4516,575956.0
2018-10-25 10:00:00,165.6,167.41,165.01,165.53,302866.0,144.4516,146.0305,143.937,144.3906,302866.0
2018-10-25 10:30:00,165.66,166.1,164.9,164.95,162512.0,144.504,144.8878,143.841,143.8847,162512.0
2018-10-25 11:00:00,165.05,165.14,164.0,164.82,150593.0,143.9719,144.0504,143.056,143.7713,150593.0
2018-10-25 11:30:00,164.77,165.34,164.53,164.89,101541.0,143.7276,144.2248,143.5183,143.8323,101541.0
2018-10-25 12:00:00,165.0,165.07,164.18,164.56,130792.0,143.9283,143.9893,143.213,143.5445,130792.0
2018-10-25 12:30:00,164.5,164.66,163.97,164.39,81736.0,143.4921,143.6317,143.0298,143.3962,81736.0
2018-10-25 13:00:00,164.42,164.67,163.43,163.93,71723.0,143.4223,143.6404,142.5588,142.9949,71723.0
2018-10-25 13:30:00,163.93,165.21,163.72,164.89,105054.0,142.9949,144.1114,142.8117,143.8323,105054.0
2018-10-25 14:00:00,164.88,165.61,164.53,165.38,127554.0,143.8236,144.4604,143.5183,144.2597,127554.0
2018-10-25 14:30:00,165.31,165.8,165.12,165.19,85459.0,144.1987,144.6261,144.0329,144.094,85459.0
2018-10-25 15:00:00,165.22,165.6,164.93,164.97,116965.0,144.1202,144.4516,143.8672,143.9021,116965.0
2018-10-25 15:30:00,164.97,165.11,163.78,164.23,415833.0,143.9021,144.0242,142.8641,143.2566,415833.0
2018-10-26 09:30:00,161.79,163.54,160.89,162.84,145373.0,141.1282,142.6547,140.3431,142.0441,145373.0
2018-10-26 10:00:00,162.71,163.15,161.21,162.48,121728.0,141.9307,142.3145,140.6223,141.7301,121728.0
2018-10-26 10:30:00,162.33,162.57,160.1,160.62,93007.0,141.5992,141.8086,139.654,140.1076,93007.0
2018-10-26 11:00:00,160.57,161.56,160.33,161.25,74522.0,140.064,140.9276,139.8547,140.6572,74522.0
2018-10-26 11:30:00,161.32,162.37,161.14,161.73,68102.0,140.7182,141.6341,140.5612,141.0759,68102.0
2018-10-26 12:00:00,161.76,162.16,161.14,161.66,97546.0,141.102,141.451,140.5612,141.0148,97546.0
2018-10-26 12:30:00,161.67,163.36,161.53,162.88,76061.0,141.0235,142.4977,140.9014,142.079,76061.0
2018-10-26 13:00:00,162.83,163.04,162.29,162.29,153438.0,142.0354,142.2186,141.5644,141.5644,153438.0
2018-10-26 13:30:00,162.23,163.44,161.72,163.2,100265.0,141.512,142.5675,141.0671,142.3581,100265.0
2018-10-26 14:00:00,163.15,163.37,161.49,162.04,111892.0,142.3145,142.5064,140.8665,141.3463,111892.0
2018-10-26 14:30:00,161.96,162.64,160.9,161.06,66795.0,141.2765,141.8697,140.3519,140.4914,66795.0
2018-10-26 15:00:00,161.01,162.12,160.61,161.55,136280.0,140.4478,141.4161,140.0989,140.9189,136280.0
2018-10-26 15:30:00,161.58,162.87,161.16,161.86,318451.0,140.945,142.0703,140.5787,141.1893,318451.0
2018-10-29 09:30:00,163.35,164.9,163.14,164.8,141312.0,142.489,143.841,142.3058,143.7538,141312.0
2018-10-29 10:00:00,164.8,165.85,164.74,165.74,114375.0,143.7538,144.6697,143.7015,144.5738,114375.0
2018-10-29 10:30:00,165.77,165.89,165.08,165.61,126323.0,144.5999,144.7046,143.9981,144.4604,126323.0
2018-10-29 11:00:00,165.66,165.9,164.93,165.44,103330.0,144.504,144.7133,143.8672,144.3121,103330.0
2018-10-29 11:30:00,165.47,165.7,165.12,165.25,150320.0,144.3382,144.5389,144.0329,144.1463,150320.0
2018-10-29 12:00:00,165.22,165.32,163.96,164.46,153371.0,144.1202,144.2074,143.0211,143.4572,153371.0
2018-10-29 12:30:00,164.46,164.87,163.86,163.91,103056.0,143.4572,143.8149,142.9339,142.9775,103056.0
2018-10-29 13:00:00,163.98,164.66,163.66,163.68,44266.0,143.0385,143.6317,142.7594,142.7768,44266.0
2018-10-29 13:30:00,163.68,164.29,163.48,163.75,63441.0,142.7768,143.3089,142.6024,142.8379,63441.0
2018-10-29 14:00:00,163.77,163.9,162.66,162.67,94511.0,142.8553,142.9687,141.8871,141.8958,94511.0
2018-10-29 14:30:00,162.62,162.93,161.89,162.24,95489.0,141.8522,142.1226,141.2154,141.5207,95489.0
2018-10-29 15:00:00,162.26,162.3,160.84,161.2,191010.0,141.5382,141.5731,140.2995,140.6136,191010.0
2018-10-29 15:30:00,161.08,161.48,158.83,161.09,599872.0,140.5089,140.8578,138.5462,140.5176,599872.0
2018-10-30 09:30:00,161.46,165.08,161.1,164.86,117230.0,140.8404,143.9981,140.5263,143.8061,117230.0
2018-10-30 10:00:00,165.08,165.22,164.3,164.56,115223.0,143.9981,144.1202,143.3177,143.5445,115223.0
2018-10-30 10:30:00,164.62,165.24,163.99,164.72,101445.0,143.5968,144.1376,143.0473,143.684,101445.0
2018-10-30 11:00:00,164.7,165.37,164.36,165.28,108584.0,143.6666,144.251,143.37,144.1725,108584.0
2018-10-30 11:30:00,165.34,165.83,164.75,164.75,105955.0,144.2248,144.6523,143.7102,143.7102,105955.0
2018-10-30 12:00:00,164.81,165.38,164.43,164.48,71192.0,143.7625,144.2597,143.4311,143.4747,71192.0
2018-10-30 12:30:00,164.42,164.94,163.96,164.03,51486.0,143.4223,143.8759,143.0211,143.0821,51486.0
2018-10-30 13:00:00,164.02,164.27,163.56,163.75,50941.0,143.0734,143.2915,142.6722,142.8379,50941.0
2018-10-30 13:30:00,163.71,164.73,163.51,164.63,45658.0,142.803,143.6927,142.6286,143.6055,45658.0
2018-10-30 14:00:00,164.6,164.8,163.88,164.19,56918.0,143.5794,143.7538,142.9513,143.2217,56918.0
2018-10-30 14:30:00,164.19,165.78,163.97,165.55,75810.0,143.2217,144.6087,143.0298,144.408,75810.0
2018-10-30 15:00:00,165.59,166.67,164.97,166.46,89403.0,144.4429,145.385,143.9021,145.2018,89403.0
2018-10-30 15:30:00,166.45,166.75,165.8,166.31,260698.0,145.1931,145.4548,144.6261,145.071,260698.0
2018-10-31 09:30:00,167.69,169.09,167.04,168.61,184362.0,146.2747,147.4959,145.7077,147.0772,184362.0
2018-10-31 10:00:00,168.61,169.57,168.28,169.48,147661.0,147.0772,147.9146,146.7894,147.8361,147661.0
2018-10-31 10:30:00,169.55,170.31,169.33,169.59,166631.0,147.8972,148.5601,147.7053,147.9321,166631.0
2018-10-31 11:00:00,169.59,169.92,169.31,169.62,66895.0,147.9321,148.2199,147.6878,147.9583,66895.0
2018-10-31 11:30:00,169.52,169.73,169.15,169.46,56742.0,147.871,148.0542,147.5483,147.8187,56742.0
2018-10-31 12:00:00,169.55,169.67,168.57,169.06,98312.0,147.8972,148.0019,147.0424,147.4698,98312.0
2018-10-31 12:30:00,168.97,169.07,168.59,168.95,39474.0,147.3913,147.4785,147.0598,147.3738,39474.0
2018-10-31 13:00:00,168.93,169.18,168.41,168.42,44316.0,147.3564,147.5745,146.9028,146.9115,44316.0
2018-10-31 13:30:00,168.44,168.7,168.1,168.41,56163.0,146.929,147.1557,146.6324,146.9028,56163.0
2018-10-31 14:00:00,168.37,168.81,168.22,168.76,42111.0,146.8679,147.2517,146.737,147.2081,42111.0
2018-10-31 14:30:00,168.72,169.03,168.35,168.52,60014.0,147.1732,147.4436,146.8504,146.9987,60014.0
2018-10-31 15:00:00,168.51,168.97,168.21,168.5,91824.0,146.99,147.3913,146.7283,146.9813,91824.0
2018-10-31 15:30:00,168.46,168.53,167.64,167.81,357937.0,146.9464,147.0075,146.2311,146.3794,357937.0
2018-11-01 09:30:00,168.14,168.5,167.29,167.86,139817.0,147.3643,147.6798,146.6193,147.1189,139817.0
2018-11-01 10:00:00,167.81,169.01,167.24,168.66,144463.0,147.075,148.1268,146.5755,147.82,144463.0
2018-11-01 10:30:00,168.72,169.69,168.28,168.58,85612.0,147.8726,148.7227,147.487,147.7499,85612.0
2018-11-01 11:00:00,168.65,168.66,167.97,167.97,86092.0,147.8113,147.82,147.2153,147.2153,86092.0
2018-11-01 11:30:00,167.97,168.13,167.53,167.71,120126.0,147.2153,147.3555,146.8296,146.9874,120126.0
2018-11-01 12:00:00,167.7,168.5,167.57,168.11,59381.0,146.9786,147.6798,146.8647,147.338,59381.0
2018-11-01 12:30:00,168.1,168.34,167.83,168.34,49836.0,147.3292,147.5396,147.0926,147.5396,49836.0
2018-11-01 13:00:00,168.32,168.34,167.83,168.12,74246.0,147.522,147.5396,147.0926,147.3467,74246.0
2018-11-01 13:30:00,168.15,168.18,167.41,167.87,105878.0,147.373,147.3993,146.7245,147.1276,105878.0
2018-11-01 14:00:00,167.89,168.2,167.79,167.99,112129.0,147.1452,147.4169,147.0575,147.2328,112129.0
2018-11-01 14:30:00,168.0,168.35,167.71,168.32,74116.0,147.2416,147.5483,146.9874,147.522,74116.0
2018-11-01 15:00:00,168.32,168.66,168.12,168.63,82040.0,147.522,147.82,147.3467,147.7937,82040.0
2018-11-01 15:30:00,168.63,168.84,168.31,168.31,301878.0,147.7937,147.9778,147.5133,147.5133,301878.0
2018-11-02 09:30:00,169.2,171.02,169.2,170.83,109372.0,148.2933,149.8884,148.2933,149.7219,109372.0
2018-11-02 10:00:00,170.78,171.6,170.23,170.23,127022.0,149.6781,150.3967,149.196,149.196,127022.0
2018-11-02 10:30:00,170.19,170.48,169.13,169.59,107448.0,149.161,149.4151,148.2319,148.6351,107448.0
2018-11-02 11:00:00,169.6,169.63,168.57,169.18,96273.0,148.6439,148.6702,147.7411,148.2758,96273.0
2018-11-02 11:30:00,169.26,169.67,168.69,169.62,95659.0,148.3459,148.7052,147.8463,148.6614,95659.0
2018-11-02 12:00:00,169.61,169.76,168.69,169.08,48096.0,148.6526,148.7841,147.8463,148.1881,48096.0
2018-11-02 12:30:00,169.11,169.16,168.04,168.32,104642.0,148.2144,148.2582,147.2766,147.522,104642.0
2018-11-02 13:00:00,168.36,168.82,168.01,168.39,79417.0,147.5571,147.9602,147.2503,147.5834,79417.0
2018-11-02 13:30:00,168.36,169.01,168.12,168.96,73317.0,147.5571,148.1268,147.3467,148.0829,73317.0
2018-11-02 14:00:00,168.96,170.24,168.34,170.04,57835.0,148.0829,149.2048,147.5396,149.0295,57835.0
2018-11-02 14:30:00,170.07,170.07,169.21,169.29,97811.0,149.0558,149.0558,148.3021,148.3722,97811.0
2018-11-02 15:00:00,169.29,169.52,168.76,169.15,116136.0,148.3722,148.5738,147.9077,148.2495,116136.0
2018-11-02 15:30:00,169.08,169.27,168.33,168.61,279262.0,148.1881,148.3546,147.5308,147.7762,279262.0
2018-11-05 09:30:00,169.5,169.77,168.32,168.66,101396.0,148.5562,148.7929,147.522,147.82,101396.0
2018-11-05 10:00:00,168.56,168.93,167.09,167.27,135195.0,147.7324,148.0567,146.444,146.6018,135195.0
2018-11-05 10:30:00,167.31,168.21,167.16,167.85,79606.0,146.6368,147.4256,146.5054,147.1101,79606.0
2018-11-05 11:00:00,167.82,168.39,167.73,167.86,44252.0,147.0838,147.5834,147.0049,147.1189,44252.0
2018-11-05 11:30:00,167.83,168.79,167.73,168.63,47639.0,147.0926,147.934,147.0049,147.7937,47639.0
2018-11-05 12:00:00,168.64,168.7,168.05,168.2,59572.0,147.8025,147.8551,147.2854,147.4169,59572.0
2018-11-05 12:30:00,168.21,168.26,167.13,167.19,32715.0,147.4256,147.4694,146.4791,146.5317,32715.0
2018-11-05 13:00:00,167.18,167.92,167.12,167.5,41080.0,146.5229,147.1715,146.4703,146.8034,41080.0
2018-11-05 13:30:00,167.55,167.63,167.18,167.59,38136.0,146.8472,146.9173,146.5229,146.8822,38136.0
2018-11-05 14:00:00,167.6,167.97,167.3,167.69,49450.0,146.891,147.2153,146.6281,146.9699,49450.0
2018-11-05 14:30:00,167.69,167.95,167.56,167.57,60811.0,146.9699,147.1977,146.8559,146.8647,60811.0
2018-11-05 15:00:00,167.59,167.85,167.05,167.36,98135.0,146.8822,147.1101,146.409,146.6806,98135.0
2018-11-05 15:30:00,167.36,167.56,167.11,167.21,225517.0,146.6806,146.8559,146.4615,146.5492,225517.0
2018-11-06 09:30:00,166.64,168.94,166.63,168.01,102389.0,146.0496,148.0654,146.0408,147.2503,102389.0
2018-11-06 10:00:00,168.02,168.57,167.48,167.61,89876.0,147.2591,147.7411,146.7858,146.8998,89876.0
2018-11-06 10:30:00,167.65,168.22,166.97,167.08,67848.0,146.9348,147.4344,146.3388,146.4352,67848.0
2018-11-06 11:00:00,167.1,167.24,166.23,166.69,78458.0,146.4528,146.5755,145.6903,146.0934,78458.0
2018-11-06 11:30:00,166.69,167.28,166.59,167.22,43281.0,146.0934,146.6105,146.0058,146.5579,43281.0
2018-11-06 12:00:00,167.23,167.5,166.77,166.85,38099.0,146.5667,146.8034,146.1636,146.2337,38099.0
2018-11-06 12:30:00,166.89,167.33,166.88,167.13,67334.0,146.2687,146.6544,146.26,146.4791,67334.0
2018-11-06 13:00:00,167.18,167.38,166.75,166.85,66714.0,146.5229,146.6982,146.146,146.2337,66714.0
2018-11-06 13:30:00,166.82,167.13,166.64,167.11,57396.0,146.2074,146.4791,146.0496,146.4615,57396.0
2018-11-06 14:00:00,167.11,167.15,166.17,166.17,66193.0,146.4615,146.4966,145.6377,145.6377,66193.0
2018-11-06 14:30:00,166.17,166.84,165.92,166.75,86193.0,145.6377,146.2249,145.4186,146.146,86193.0
2018-11-06 15:00:00,166.7,167.13,166.61,166.98,81857.0,146.1022,146.4791,146.0233,146.3476,81857.0
2018-11-06 15:30:00,166.96,167.34,166.55,167.08,210527.0,146.3301,146.6631,145.9707,146.4352,210527.0
2018-11-07 09:30:00,169.38,172.49,168.25,170.56,187733.0,148.4511,151.1768,147.4607,149.4853,187733.0
2018-11-07 10:00:00,170.61,171.22,170.11,171.19,95095.0,149.5291,150.0637,149.0909,150.0374,95095.0
2018-11-07 10:30:00,171.25,171.77,170.96,171.45,105631.0,150.09,150.5457,149.8358,150.2653,105631.0
2018-11-07 11:00:00,171.53,172.59,171.26,172.47,97963.0,150.3354,151.2644,150.0988,151.1592,97963.0
2018-11-07 11:30:00,172.48,173.04,172.46,172.92,83735.0,151.168,151.6588,151.1505,151.5536,83735.0
2018-11-07 12:00:00,172.87,172.93,172.31,172.36,76420.0,151.5098,151.5624,151.019,151.0628,76420.0
2018-11-07 12:30:00,172.35,172.66,172.21,172.35,74743.0,151.0541,151.3258,150.9314,151.0541,74743.0
2018-11-07 13:00:00,172.36,172.64,172.19,172.37,76120.0,151.0628,151.3082,150.9138,151.0716,76120.0
2018-11-07 13:30:00,172.4,172.57,172.08,172.29,46813.0,151.0979,151.2469,150.8174,151.0015,46813.0
2018-11-07 14:00:00,172.29,172.65,172.29,172.52,56349.0,151.0015,151.317,151.0015,151.2031,56349.0
2018-11-07 14:30:00,172.53,172.91,172.33,172.82,61919.0,151.2118,151.5449,151.0365,151.466,61919.0
2018-11-07 15:00:00,172.86,173.48,172.86,173.15,84186.0,151.5011,152.0444,151.5011,151.7552,84186.0
2018-11-07 15:30:00,173.12,173.38,172.45,173.02,286959.0,151.7289,151.9568,151.1417,151.6413,286959.0
2018-11-08 09:30:00,172.23,173.66,171.77,172.16,72904.0,150.9489,152.2022,150.5457,150.8876,72904.0
2018-11-08 10:00:00,172.14,172.36,171.32,171.76,71427.0,150.87,151.0628,150.1513,150.537,71427.0
2018-11-08 10:30:00,171.73,172.59,171.71,172.4,57970.0,150.5107,151.2644,150.4932,151.0979,57970.0
2018-11-08 11:00:00,172.42,173.14,172.32,173.13,55286.0,151.1154,151.7465,151.0278,151.7377,55286.0
2018-11-08 11:30:00,173.16,173.55,172.95,173.26,63812.0,151.764,152.1058,151.5799,151.8516,63812.0
2018-11-08 12:00:00,173.28,173.45,173.13,173.13,56430.0,151.8692,152.0182,151.7377,151.7377,56430.0
2018-11-08 12:30:00,173.17,173.47,173.02,173.07,49796.0,151.7728,152.0357,151.6413,151.6851,49796.0
2018-11-08 13:00:00,173.08,173.3,172.78,172.78,57016.0,151.6939,151.8867,151.4309,151.4309,57016.0
2018-11-08 13:30:00,172.81,172.86,172.16,172.19,49771.0,151.4572,151.5011,150.8876,150.9138,49771.0
2018-11-08 14:00:00,172.15,172.36,171.71,171.81,77169.0,150.8788,151.0628,150.4932,150.5808,77169.0
2018-11-08 14:30:00,171.75,171.75,171.22,171.53,56822.0,150.5282,150.5282,150.0637,150.3354,56822.0
2018-11-08 15:00:00,171.5,171.92,171.3,171.6,71863.0,150.3091,150.6772,150.1338,150.3967,71863.0
2018-11-08 15:30:00,171.53,172.38,171.21,172.34,229990.0,150.3354,151.0804,150.0549,151.0453,229990.0
2018-11-09 09:30:00,171.75,172.54,171.07,171.25,115813.0,150.5282,151.2206,149.9322,150.09,115813.0
2018-11-09 10:00:00,171.25,171.35,169.8,170.56,105640.0,150.09,150.1776,148.8192,149.4853,105640.0
2018-11-09 10:30:00,170.66,170.99,170.24,170.58,61211.0,149.5729,149.8621,149.2048,149.5028,61211.0
2018-11-09 11:00:00,170.62,170.99,169.95,170.89,88974.0,149.5378,149.8621,148.9506,149.7745,88974.0
2018-11-09 11:30:00,170.95,171.12,170.34,170.45,62312.0,149.8271,149.9761,149.2924,149.3888,62312.0
2018-11-09 12:00:00,170.44,170.57,169.81,170.5,54408.0,149.3801,149.494,148.8279,149.4327,54408.0
2018-11-09 12:30:00,170.52,170.64,170.27,170.38,33896.0,149.4502,149.5554,149.2311,149.3275,33896.0
2018-11-09 13:00:00,170.38,170.47,169.34,169.81,43201.0,149.3275,149.4064,148.416,148.8279,43201.0
2018-11-09 13:30:00,169.79,170.0,169.35,169.64,26206.0,148.8104,148.9944,148.4248,148.6789,26206.0
2018-11-09 14:00:00,169.58,170.0,169.39,169.58,44194.0,148.6263,148.9944,148.4598,148.6263,44194.0
2018-11-09 14:30:00,169.62,170.68,169.59,170.41,68003.0,148.6614,149.5904,148.6351,149.3538,68003.0
2018-11-09 15:00:00,170.39,170.93,170.13,170.46,99382.0,149.3363,149.8095,149.1084,149.3976,99382.0
2018-11-09 15:30:00,170.55,171.11,170.29,170.29,212317.0,149.4765,149.9673,149.2486,149.2486,212317.0
2018-11-12 09:30:00,170.66,171.48,170.1,170.14,91520.0,149.5729,150.2916,149.0821,149.1171,91520.0
2018-11-12 10:00:00,170.05,170.79,169.65,170.73,94029.0,149.0383,149.6868,148.6877,149.6342,94029.0
2018-11-12 10:30:00,170.73,170.73,169.62,169.78,76954.0,149.6342,149.6342,148.6614,148.8016,76954.0
2018-11-12 11:00:00,169.84,170.06,169.24,169.27,56098.0,148.8542,149.047,148.3284,148.3546,56098.0
2018-11-12 11:30:00,169.25,169.47,169.02,169.15,99699.0,148.3371,148.5299,148.1355,148.2495,99699.0
2018-11-12 12:00:00,169.19,170.0,169.01,169.42,67734.0,148.2845,148.9944,148.1268,148.4861,67734.0
2018-11-12 12:30:00,169.4,169.41,168.31,168.42,36919.0,148.4686,148.4773,147.5133,147.6097,36919.0
2018-11-12 13:00:00,168.43,168.58,167.56,167.93,52295.0,147.6184,147.7499,146.8559,147.1802,52295.0
2018-11-12 13:30:00,167.92,168.83,167.74,168.44,31667.0,147.1715,147.969,147.0137,147.6272,31667.0
2018-11-12 14:00:00,168.44,169.06,168.33,168.76,37977.0,147.6272,148.1706,147.5308,147.9077,37977.0
2018-11-12 14:30:00,168.8,169.03,168.0,168.01,42320.0,147.9427,148.1443,147.2416,147.2503,42320.0
2018-11-12 15:00:00,167.99,168.3,167.5,167.75,161719.0,147.2328,147.5045,146.8034,147.0225,161719.0
2018-11-12 15:30:00,167.77,167.81,166.83,167.04,327089.0,147.04,147.075,146.2161,146.4002,327089.0
2018-11-13 09:30:00,167.75,169.16,166.74,166.96,74617.0,147.0225,148.2582,146.1373,146.3301,74617.0
2018-11-13 10:00:00,167.0,167.5,165.72,165.88,153552.0,146.3651,146.8034,145.2433,145.3835,153552.0
2018-11-13 10:30:00,165.89,167.21,165.53,166.98,76672.0,145.3923,146.5492,145.0768,146.3476,76672.0
2018-11-13 11:00:00,166.91,169.04,166.89,168.12,78787.0,146.2863,148.1531,146.2687,147.3467,78787.0
2018-11-13 11:30:00,168.16,168.32,167.46,167.86,59281.0,147.3818,147.522,146.7683,147.1189,59281.0
2018-11-13 12:00:00,167.99,168.45,167.54,168.33,79784.0,147.2328,147.636,146.8384,147.5308,79784.0
2018-11-13 12:30:00,168.34,168.65,167.48,167.48,54328.0,147.5396,147.8113,146.7858,146.7858,54328.0
2018-11-13 13:00:00,167.48,167.82,167.02,167.58,71008.0,146.7858,147.0838,146.3827,146.8735,71008.0
2018-11-13 13:30:00,167.69,168.35,167.53,168.01,65437.0,146.9699,147.5483,146.8296,147.2503,65437.0
2018-11-13 14:00:00,168.07,168.1,166.64,166.86,56444.0,147.3029,147.3292,146.0496,146.2424,56444.0
2018-11-13 14:30:00,166.87,167.36,166.57,166.95,56517.0,146.2512,146.6806,145.9883,146.3213,56517.0
2018-11-13 15:00:00,166.88,167.43,166.53,166.75,108762.0,146.26,146.742,145.9532,146.146,108762.0
2018-11-13 15:30:00,166.72,166.93,166.16,166.82,259110.0,146.1197,146.3038,145.6289,146.2074,259110.0
2018-11-14 09:30:00,167.92,170.47,167.83,169.9,113291.0,147.1715,149.4064,147.0926,148.9068,113291.0
2018-11-14 10:00:00,169.83,170.03,169.05,169.39,52910.0,148.8455,149.0207,148.1618,148.4598,52910.0
2018-11-14 10:30:00,169.32,169.78,169.08,169.5,81836.0,148.3985,148.8016,148.1881,148.5562,81836.0
2018-11-14 11:00:00,169.5,169.5,168.45,168.62,48641.0,148.5562,148.5562,147.636,147.785,48641.0
2018-11-14 11:30:00,168.68,168.73,167.73,168.54,52837.0,147.8375,147.8814,147.0049,147.7148,52837.0
2018-11-14 12:00:00,168.56,168.6,167.93,168.39,38820.0,147.7324,147.7674,147.1802,147.5834,38820.0
2018-11-14 12:30:00,168.33,168.33,167.2,167.55,61668.0,147.5308,147.5308,146.5404,146.8472,61668.0
2018-11-14 13:00:00,167.53,167.72,167.1,167.4,30704.0,146.8296,146.9962,146.4528,146.7157,30704.0
2018-11-14 13:30:00,167.45,167.6,166.5,166.87,57422.0,146.7595,146.891,145.9269,146.2512,57422.0
2018-11-14 14:00:00,166.85,167.4,166.0,166.89,70965.0,146.2337,146.7157,145.4887,146.2687,70965.0
2018-11-14 14:30:00,166.85,168.75,166.75,168.7,61971.0,146.2337,147.8989,146.146,147.8551,61971.0
2018-11-14 15:00:00,168.68,169.26,168.48,168.64,75359.0,147.8375,148.3459,147.6623,147.8025,75359.0
2018-11-14 15:30:00,168.61,168.8,167.19,167.38,228560.0,147.7762,147.9427,146.5317,146.6982,228560.0
2018-11-15 09:30:00,166.15,168.35,165.77,167.59,119476.0,145.6202,147.5483,145.2871,146.8822,119476.0
2018-11-15 10:00:00,167.63,168.99,167.52,168.82,136068.0,146.9173,148.1092,146.8209,147.9602,136068.0
2018-11-15 10:30:00,168.73,169.45,167.99,168.87,113196.0,147.8814,148.5124,147.2328,148.0041,113196.0
2018-11-15 11:00:00,168.9,169.96,168.52,169.78,56154.0,148.0304,148.9594,147.6973,148.8016,56154.0
2018-11-15 11:30:00,169.74,170.86,169.74,170.75,56506.0,148.7666,149.7482,148.7666,149.6518,56506.0
2018-11-15 12:00:00,170.75,171.21,170.21,170.62,84565.0,149.6518,150.0549,149.1785,149.5378,84565.0
2018-11-15 12:30:00,170.57,170.9,169.76,169.9,57191.0,149.494,149.7832,148.7841,148.9068,57191.0
2018-11-15 13:00:00,169.95,172.27,169.91,172.22,103560.0,148.9506,150.984,148.9156,150.9401,103560.0
2018-11-15 13:30:00,172.27,173.02,171.84,172.61,127622.0,150.984,151.6413,150.6071,151.2819,127622.0
2018-11-15 14:00:00,172.68,172.94,172.26,172.89,151652.0,151.3433,151.5712,150.9752,151.5274,151652.0
2018-11-15 14:30:00,172.82,173.28,172.51,172.71,110497.0,151.466,151.8692,151.1943,151.3696,110497.0
2018-11-15 15:00:00,172.74,172.93,171.21,171.71,211203.0,151.3959,151.5624,150.0549,150.4932,211203.0
2018-11-15 15:30:00,171.71,172.95,171.71,172.87,383681.0,150.4932,151.5799,150.4932,151.5098,383681.0
2018-11-16 09:30:00,172.03,173.61,172.03,173.16,156173.0,150.7736,152.1584,150.7736,151.764,156173.0
2018-11-16 10:00:00,173.17,173.6,172.06,172.21,147280.0,151.7728,152.1496,150.7999,150.9314,147280.0
2018-11-16 10:30:00,172.32,173.32,172.26,172.65,103456.0,151.0278,151.9042,150.9752,151.317,103456.0
2018-11-16 11:00:00,172.67,173.43,172.42,173.26,225573.0,151.3345,152.0006,151.1154,151.8516,225573.0
2018-11-16 11:30:00,173.28,173.35,172.66,173.12,82576.0,151.8692,151.9305,151.3258,151.7289,82576.0
2018-11-16 12:00:00,173.16,173.43,172.71,172.9,55422.0,151.764,152.0006,151.3696,151.5361,55422.0
2018-11-16 12:30:00,172.89,174.65,172.75,173.48,72276.0,151.5274,153.0699,151.4046,152.0444,72276.0
2018-11-16 13:00:00,173.55,173.62,172.13,172.17,48841.0,152.1058,152.1672,150.8613,150.8963,48841.0
2018-11-16 13:30:00,172.21,172.42,171.72,172.31,52286.0,150.9314,151.1154,150.5019,151.019,52286.0
2018-11-16 14:00:00,172.33,172.91,172.03,172.52,55408.0,151.0365,151.5449,150.7736,151.2031,55408.0
2018-11-16 14:30:00,172.57,173.01,172.54,172.8,45835.0,151.2469,151.6325,151.2206,151.4485,45835.0
2018-11-16 15:00:00,172.87,173.2,172.72,172.77,108653.0,151.5098,151.799,151.3784,151.4222,108653.0
2018-11-16 15:30:00,172.74,172.74,171.85,172.07,251463.0,151.3959,151.3959,150.6159,150.8087,251463.0
2018-11-19 09:30:00,171.11,172.02,170.09,170.71,86693.0,149.9673,150.7648,149.0733,149.6167,86693.0
2018-11-19 10:00:00,170.92,171.01,170.03,170.31,90234.0,149.8008,149.8796,149.0207,149.2661,90234.0
2018-11-19 10:30:00,170.26,171.38,170.13,171.38,103591.0,149.2223,150.2039,149.1084,150.2039,103591.0
2018-11-19 11:00:00,171.32,171.46,170.3,170.45,55062.0,150.1513,150.274,149.2574,149.3888,55062.0
2018-11-19 11:30:00,170.4,170.42,169.08,169.2,105158.0,149.345,149.3625,148.1881,148.2933,105158.0
2018-11-19 12:00:00,169.22,169.45,168.7,169.13,69210.0,148.3108,148.5124,147.8551,148.2319,69210.0
2018-11-19 12:30:00,169.1,170.02,168.77,169.49,46629.0,148.2057,149.012,147.9164,148.5475,46629.0
2018-11-19 13:00:00,169.54,169.67,168.88,169.26,49995.0,148.5913,148.7052,148.0128,148.3459,49995.0
2018-11-19 13:30:00,169.3,170.14,169.05,169.99,72599.0,148.3809,149.1171,148.1618,148.9857,72599.0
2018-11-19 14:00:00,170.01,170.31,169.66,170.03,140848.0,149.0032,149.2661,148.6965,149.0207,140848.0
2018-11-19 14:30:00,169.96,170.64,169.65,170.48,80097.0,148.9594,149.5554,148.6877,149.4151,80097.0
2018-11-19 15:00:00,170.49,171.34,170.26,170.99,180735.0,149.4239,150.1689,149.2223,149.8621,180735.0
2018-11-19 15:30:00,171.06,171.12,169.96,170.53,355794.0,149.9235,149.9761,148.9594,149.459,355794.0
2018-11-20 09:30:00,167.45,167.45,161.57,162.56,524011.0,146.7595,146.7595,141.6061,142.4737,524011.0
2018-11-20 10:00:00,162.44,164.84,162.11,164.13,326667.0,142.3686,144.472,142.0794,143.8498,326667.0
2018-11-20 10:30:00,164.14,165.38,164.04,164.89,135593.0,143.8585,144.9453,143.7709,144.5158,135593.0
2018-11-20 11:00:00,164.92,165.01,162.91,163.33,103338.0,144.5421,144.621,142.7805,143.1486,103338.0
2018-11-20 11:30:00,163.31,164.43,163.03,163.87,76822.0,143.1311,144.1127,142.8857,143.6219,76822.0
2018-11-20 12:00:00,163.89,164.32,163.59,164.17,103130.0,143.6394,144.0163,143.3765,143.8848,103130.0
2018-11-20 12:30:00,164.22,164.51,163.6,163.97,179268.0,143.9286,144.1828,143.3852,143.7095,179268.0
2018-11-20 13:00:00,163.97,164.41,163.85,164.1,192912.0,143.7095,144.0952,143.6044,143.8235,192912.0
2018-11-20 13:30:00,164.1,164.69,163.89,164.46,155649.0,143.8235,144.3406,143.6394,144.139,155649.0
2018-11-20 14:00:00,164.45,164.45,163.43,163.62,76935.0,144.1302,144.1302,143.2362,143.4028,76935.0
2018-11-20 14:30:00,163.68,164.43,162.91,162.94,140966.0,143.4554,144.1127,142.7805,142.8068,140966.0
2018-11-20 15:00:00,162.96,163.46,162.08,163.33,341230.0,142.8243,143.2625,142.0531,143.1486,341230.0
2018-11-20 15:30:00,163.31,163.4,162.57,162.7,357718.0,143.1311,143.21,142.4825,142.5964,357718.0
2018-11-21 09:30:00,163.4,165.45,163.38,164.45,80141.0,143.21,145.0067,143.1924,144.1302,80141.0
2018-11-21 10:00:00,164.55,165.94,164.47,165.94,68379.0,144.2179,145.4361,144.1477,145.4361,68379.0
2018-11-21 10:30:00,165.87,166.67,165.62,166.57,91949.0,145.3748,146.0759,145.1556,145.9883,91949.0
2018-11-21 11:00:00,166.53,167.23,166.22,167.2,77330.0,145.9532,146.5667,145.6815,146.5404,77330.0
2018-11-21 11:30:00,167.26,167.84,166.99,167.39,61443.0,146.593,147.1013,146.3564,146.7069,61443.0
2018-11-21 12:00:00,167.42,167.77,167.35,167.58,47806.0,146.7332,147.04,146.6719,146.8735,47806.0
2018-11-21 12:30:00,167.58,168.12,167.44,168.12,62360.0,146.8735,147.3467,146.7508,147.3467,62360.0
2018-11-21 13:00:00,168.13,168.33,167.89,168.29,57435.0,147.3555,147.5308,147.1452,147.4957,57435.0
2018-11-21 13:30:00,168.27,168.29,167.83,167.97,55246.0,147.4782,147.4957,147.0926,147.2153,55246.0
2018-11-21 14:00:00,167.95,167.99,167.68,167.93,41964.0,147.1977,147.2328,146.9611,147.1802,41964.0
2018-11-21 14:30:00,167.95,167.95,167.41,167.47,75597.0,147.1977,147.1977,146.7245,146.7771,75597.0
2018-11-21 15:00:00,167.5,167.86,167.3,167.3,86499.0,146.8034,147.1189,146.6281,146.6281,86499.0
2018-11-21 15:30:00,167.29,167.29,166.15,166.24,293950.0,146.6193,146.6193,145.6202,145.699,293950.0
2018-11-23 09:30:00,164.04,165.23,163.46,165.13,57239.0,143.7709,144.8138,143.2625,144.7262,57239.0
2018-11-23 10:00:00,165.04,165.54,164.71,164.81,32128.0,144.6473,145.0855,144.3581,144.4457,32128.0
2018-11-23 10:30:00,164.89,165.63,164.78,165.07,38171.0,144.5158,145.1644,144.4194,144.6736,38171.0
2018-11-23 11:00:00,165.09,165.24,164.77,165.07,41665.0,144.6911,144.8226,144.4107,144.6736,41665.0
2018-11-23 11:30:00,165.01,165.08,164.43,164.5,36141.0,144.621,144.6824,144.1127,144.174,36141.0
2018-11-23 12:00:00,164.46,164.99,163.91,164.31,71440.0,144.139,144.6035,143.6569,144.0075,71440.0
2018-11-23 12:30:00,164.27,164.71,163.76,163.85,107034.0,143.9725,144.3581,143.5255,143.6044,107034.0
2018-11-26 09:30:00,164.9,166.49,164.9,165.5,112515.0,144.5246,145.9181,144.5246,145.0505,112515.0
2018-11-26 10:00:00,165.56,165.94,165.38,165.45,68868.0,145.1031,145.4361,144.9453,145.0067,68868.0
2018-11-26 10:30:00,165.49,165.49,164.56,165.11,53626.0,145.0417,145.0417,144.2266,144.7087,53626.0
2018-11-26 11:00:00,165.14,165.15,164.26,164.38,89836.0,144.735,144.7437,143.9637,144.0689,89836.0
2018-11-26 11:30:00,164.37,164.37,163.71,163.83,62539.0,144.0601,144.0601,143.4817,143.5868,62539.0
2018-11-26 12:00:00,163.88,164.59,163.86,164.15,61015.0,143.6306,144.2529,143.6131,143.8673,61015.0
2018-11-26 12:30:00,164.13,164.29,163.41,164.07,52761.0,143.8498,143.99,143.2187,143.7972,52761.0
2018-11-26 13:00:00,164.06,164.64,163.86,164.52,45464.0,143.7884,144.2967,143.6131,144.1916,45464.0
2018-11-26 13:30:00,164.56,164.82,164.31,164.77,36242.0,144.2266,144.4545,144.0075,144.4107,36242.0
2018-11-26 14:00:00,164.74,164.97,164.47,164.86,48478.0,144.3844,144.586,144.1477,144.4896,48478.0
2018-11-26 14:30:00,164.89,165.12,164.46,164.88,78228.0,144.5158,144.7174,144.139,144.5071,78228.0
2018-11-26 15:00:00,164.86,165.26,164.12,164.19,87161.0,144.4896,144.8401,143.841,143.9023,87161.0
2018-11-26 15:30:00,164.18,164.63,164.09,164.11,215742.0,143.8936,144.288,143.8147,143.8322,215742.0
2018-11-27 09:30:00,163.77,164.95,162.14,162.38,169344.0,143.5342,144.5684,142.1056,142.316,169344.0
2018-11-27 10:00:00,162.38,162.92,161.41,161.41,163271.0,142.316,142.7893,141.4658,141.4658,163271.0
2018-11-27 10:30:00,161.41,163.66,161.4,163.12,71276.0,141.4658,143.4378,141.4571,142.9646,71276.0
2018-11-27 11:00:00,163.06,163.52,161.99,162.41,124504.0,142.912,143.3151,141.9742,142.3423,124504.0
2018-11-27 11:30:00,162.41,162.55,161.86,162.3,132906.0,142.3423,142.465,141.8602,142.2459,132906.0
2018-11-27 12:00:00,162.33,162.48,161.6,161.6,71504.0,142.2722,142.4036,141.6324,141.6324,71504.0
2018-11-27 12:30:00,161.62,162.31,161.46,161.59,102208.0,141.6499,142.2546,141.5097,141.6236,102208.0
2018-11-27 13:00:00,161.6,161.89,161.17,161.52,149734.0,141.6324,141.8865,141.2555,141.5623,149734.0
2018-11-27 13:30:00,161.56,162.03,161.33,162.02,151648.0,141.5973,142.0092,141.3957,142.0005,151648.0
2018-11-27 14:00:00,162.05,162.5,161.89,161.96,127389.0,142.0268,142.4212,141.8865,141.9479,127389.0
2018-11-27 14:30:00,161.97,162.69,161.88,162.54,174443.0,141.9566,142.5877,141.8778,142.4562,174443.0
2018-11-27 15:00:00,162.51,162.99,162.47,162.73,157282.0,142.4299,142.8506,142.3949,142.6227,157282.0
2018-11-27 15:30:00,162.73,163.24,162.63,162.81,368120.0,142.6227,143.0697,142.5351,142.6929,368120.0
2018-11-28 09:30:00,163.26,165.75,163.26,164.74,82371.0,143.0873,145.2696,143.0873,144.3844,82371.0
2018-11-28 10:00:00,164.82,165.0,163.88,163.91,62637.0,144.4545,144.6123,143.6306,143.6569,62637.0
2018-11-28 10:30:00,163.85,165.62,163.59,165.28,90532.0,143.6044,145.1556,143.3765,144.8577,90532.0
2018-11-28 11:00:00,165.24,166.84,165.23,166.84,100974.0,144.8226,146.2249,144.8138,146.2249,100974.0
2018-11-28 11:30:00,166.8,167.18,166.43,167.01,65039.0,146.1898,146.5229,145.8656,146.3739,65039.0
2018-11-28 12:00:00,167.03,168.76,167.03,167.75,138479.0,146.3914,147.9077,146.3914,147.0225,138479.0
2018-11-28 12:30:00,167.82,168.31,167.33,167.94,104687.0,147.0838,147.5133,146.6544,147.189,104687.0
2018-11-28 13:00:00,167.95,168.28,167.47,168.1,72136.0,147.1977,147.487,146.7771,147.3292,72136.0
2018-11-28 13:30:00,168.06,168.68,167.77,168.16,81141.0,147.2942,147.8375,147.04,147.3818,81141.0
2018-11-28 14:00:00,168.25,168.47,167.3,167.5,121315.0,147.4607,147.6535,146.6281,146.8034,121315.0
2018-11-28 14:30:00,167.47,167.86,167.29,167.3,206401.0,146.7771,147.1189,146.6193,146.6281,206401.0
2018-11-28 15:00:00,167.25,167.81,167.06,167.63,174480.0,146.5842,147.075,146.4177,146.9173,174480.0
2018-11-28 15:30:00,167.63,168.12,167.5,167.9,544002.0,146.9173,147.3467,146.8034,147.1539,544002.0
2018-11-29 09:30:00,167.37,168.73,166.7,167.28,115363.0,146.6894,147.8814,146.1022,146.6105,115363.0
2018-11-29 10:00:00,167.27,168.32,167.19,168.15,107343.0,146.6018,147.522,146.5317,147.373,107343.0
2018-11-29 10:30:00,168.11,169.04,167.6,168.3,147782.0,147.338,148.1531,146.891,147.5045,147782.0
2018-11-29 11:00:00,168.3,169.0,168.0,168.93,126829.0,147.5045,148.118,147.2416,148.0567,126829.0
2018-11-29 11:30:00,168.93,169.15,168.55,168.98,102560.0,148.0567,148.2495,147.7236,148.1005,102560.0
2018-11-29 12:00:00,169.01,169.02,168.51,169.02,42908.0,148.1268,148.1355,147.6886,148.1355,42908.0
2018-11-29 12:30:00,169.08,169.58,169.02,169.38,28684.0,148.1881,148.6263,148.1355,148.4511,28684.0
2018-11-29 13:00:00,169.33,169.59,168.99,169.0,41176.0,148.4072,148.6351,148.1092,148.118,41176.0
2018-11-29 13:30:00,168.99,169.18,168.83,168.85,34935.0,148.1092,148.2758,147.969,147.9865,34935.0
2018-11-29 14:00:00,168.84,169.61,168.68,169.48,52468.0,147.9778,148.6526,147.8375,148.5387,52468.0
2018-11-29 14:30:00,169.46,170.15,169.42,170.07,52394.0,148.5212,149.1259,148.4861,149.0558,52394.0
2018-11-29 15:00:00,170.11,170.18,169.22,169.51,72978.0,149.0909,149.1522,148.3108,148.565,72978.0
2018-11-29 15:30:00,169.51,169.51,168.32,168.45,188465.0,148.565,148.565,147.522,147.636,188465.0
2018-11-30 09:30:00,168.15,170.7,168.02,170.53,93435.0,147.373,149.608,147.2591,149.459,93435.0
2018-11-30 10:00:00,170.53,171.72,170.36,171.28,85511.0,149.459,150.5019,149.31,150.1163,85511.0
2018-11-30 10:30:00,171.29,171.92,171.29,171.83,73385.0,150.1251,150.6772,150.1251,150.5983,73385.0
2018-11-30 11:00:00,171.83,171.85,171.07,171.33,76478.0,150.5983,150.6159,149.9322,150.1601,76478.0
2018-11-30 11:30:00,171.29,171.81,171.12,171.81,37182.0,150.1251,150.5808,149.9761,150.5808,37182.0
2018-11-30 12:00:00,171.79,171.89,171.42,171.42,70754.0,150.5633,150.6509,150.239,150.239,70754.0
2018-11-30 12:30:00,171.42,171.57,171.13,171.13,39682.0,150.239,150.3705,149.9848,149.9848,39682.0
2018-11-30 13:00:00,171.13,171.24,170.76,170.81,52193.0,149.9848,150.0812,149.6605,149.7044,52193.0
2018-11-30 13:30:00,170.84,171.76,170.81,171.42,56568.0,149.7307,150.537,149.7044,150.239,56568.0
2018-11-30 14:00:00,171.43,171.43,171.11,171.33,57227.0,150.2478,150.2478,149.9673,150.1601,57227.0
2018-11-30 14:30:00,171.32,171.63,171.03,171.53,68853.0,150.1513,150.423,149.8972,150.3354,68853.0
2018-11-30 15:00:00,171.53,171.85,171.41,171.7,92162.0,150.3354,150.6159,150.2302,150.4844,92162.0
2018-11-30 15:30:00,171.71,171.77,170.72,170.74,329239.0,150.4932,150.5457,149.6255,149.643,329239.0
2018-12-03 09:30:00,173.27,175.46,173.15,173.34,188974.0,151.8604,153.7798,151.7552,151.9217,188974.0
2018-12-03 10:00:00,173.44,174.09,172.58,173.91,135712.0,152.0094,152.5791,151.2557,152.4213,135712.0
2018-12-03 10:30:00,173.9,174.13,172.9,172.9,38907.0,152.4126,152.6141,151.5361,151.5361,38907.0
2018-12-03 11:00:00,172.81,172.88,172.18,172.38,71747.0,151.4572,151.5186,150.9051,151.0804,71747.0
2018-12-03 11:30:00,172.3,172.38,171.38,171.97,61011.0,151.0103,151.0804,150.2039,150.721,61011.0
2018-12-03 12:00:00,172.0,172.72,171.9,172.61,107401.0,150.7473,151.3784,150.6597,151.2819,107401.0
2018-12-03 12:30:00,172.67,173.43,172.57,172.87,50225.0,151.3345,152.0006,151.2469,151.5098,50225.0
2018-12-03 13:00:00,172.94,173.52,172.94,173.36,80869.0,151.5712,152.0795,151.5712,151.9393,80869.0
2018-12-03 13:30:00,173.33,173.45,172.93,173.04,61716.0,151.913,152.0182,151.5624,151.6588,61716.0
2018-12-03 14:00:00,173.08,173.26,172.51,173.1,56076.0,151.6939,151.8516,151.1943,151.7114,56076.0
2018-12-03 14:30:00,173.13,173.19,172.39,172.75,59631.0,151.7377,151.7903,151.0891,151.4046,59631.0
2018-12-03 15:00:00,172.75,173.28,172.53,172.76,119198.0,151.4046,151.8692,151.2118,151.4134,119198.0
2018-12-03 15:30:00,172.76,172.86,171.91,172.19,294613.0,151.4134,151.5011,150.6684,150.9138,294613.0
2018-12-04 09:30:00,171.24,171.75,169.94,169.94,96242.0,150.0812,150.5282,148.9419,148.9419,96242.0
2018-12-04 10:00:00,169.92,170.04,168.93,168.95,92630.0,148.9243,149.0295,148.0567,148.0742,92630.0
2018-12-04 10:30:00,168.94,169.22,168.5,168.65,60173.0,148.0654,148.3108,147.6798,147.8113,60173.0
2018-12-04 11:00:00,168.59,169.43,168.3,168.91,39667.0,147.7587,148.4949,147.5045,148.0391,39667.0
2018-12-04 11:30:00,168.87,169.26,168.35,168.46,59230.0,148.0041,148.3459,147.5483,147.6447,59230.0
2018-12-04 12:00:00,168.44,168.45,166.66,166.77,84846.0,147.6272,147.636,146.0671,146.1636,84846.0
2018-12-04 12:30:00,166.75,167.43,166.17,167.0,96401.0,146.146,146.742,145.6377,146.3651,96401.0
2018-12-04 13:00:00,166.98,167.18,165.44,165.8,104499.0,146.3476,146.5229,144.9979,145.3134,104499.0
2018-12-04 13:30:00,165.71,166.9,165.05,166.73,110295.0,145.2345,146.2775,144.6561,146.1285,110295.0
2018-12-04 14:00:00,166.69,167.37,166.35,166.55,95086.0,146.0934,146.6894,145.7954,145.9707,95086.0
2018-12-04 14:30:00,166.55,167.63,166.55,166.87,96959.0,145.9707,146.9173,145.9707,146.2512,96959.0
2018-12-04 15:00:00,166.86,166.88,166.21,166.34,136510.0,146.2424,146.26,145.6727,145.7867,136510.0
2018-12-04 15:30:00,166.42,167.07,165.46,165.9,368470.0,145.8568,146.4265,145.0154,145.401,368470.0
2018-12-06 09:30:00,163.03,163.51,160.02,160.47,186694.0,142.8857,143.3064,140.2476,140.642,186694.0
2018-12-06 10:00:00,160.38,161.58,159.66,160.18,286310.0,140.5631,141.6148,139.9321,140.3878,286310.0
2018-12-06 10:30:00,160.18,160.28,158.67,159.07,241299.0,140.3878,140.4755,139.0644,139.415,241299.0
2018-12-06 11:00:00,159.05,159.86,158.06,158.5,183087.0,139.3975,140.1074,138.5298,138.9154,183087.0
2018-12-06 11:30:00,158.44,159.34,157.86,159.17,206724.0,138.8628,139.6516,138.3545,139.5026,206724.0
2018-12-06 12:00:00,159.1,160.23,158.36,160.21,204868.0,139.4413,140.4316,138.7927,140.4141,204868.0
2018-12-06 12:30:00,160.13,161.22,159.8,161.08,116814.0,140.344,141.2993,140.0548,141.1766,116814.0
2018-12-06 13:00:00,161.0,161.18,160.43,160.69,106591.0,141.1065,141.2643,140.6069,140.8348,106591.0
2018-12-06 13:30:00,160.74,161.49,160.34,161.39,146786.0,140.8786,141.536,140.5281,141.4483,146786.0
2018-12-06 14:00:00,161.31,161.5,159.68,160.31,128796.0,141.3782,141.5447,139.9496,140.5018,128796.0
2018-12-06 14:30:00,160.3,160.37,159.09,160.18,201655.0,140.493,140.5543,139.4325,140.3878,201655.0
2018-12-06 15:00:00,160.16,160.84,159.97,160.67,211891.0,140.3703,140.9663,140.2038,140.8173,211891.0
2018-12-06 15:30:00,160.63,162.23,160.62,162.21,436648.0,140.7822,142.1845,140.7735,142.167,436648.0
2018-12-07 09:30:00,162.69,164.53,162.09,163.73,90541.0,142.5877,144.2003,142.0618,143.4992,90541.0
2018-12-07 10:00:00,163.73,163.93,161.46,161.82,157008.0,143.4992,143.6745,141.5097,141.8252,157008.0
2018-12-07 10:30:00,161.87,162.19,160.82,161.98,134255.0,141.869,142.1495,140.9487,141.9654,134255.0
2018-12-07 11:00:00,161.97,162.49,159.26,159.58,119588.0,141.9566,142.4124,139.5815,139.862,119588.0
2018-12-07 11:30:00,159.56,160.06,159.0,159.0,164225.0,139.8444,140.2827,139.3536,139.3536,164225.0
2018-12-07 12:00:00,159.05,159.67,158.88,159.26,103858.0,139.3975,139.9408,139.2485,139.5815,103858.0
2018-12-07 12:30:00,159.27,159.73,158.75,159.52,74896.0,139.5903,139.9934,139.1345,139.8094,74896.0
2018-12-07 13:00:00,159.3,160.2,159.01,159.47,92396.0,139.6166,140.4054,139.3624,139.7656,92396.0
2018-12-07 13:30:00,159.42,159.46,158.24,158.29,76584.0,139.7217,139.7568,138.6875,138.7314,76584.0
2018-12-07 14:00:00,158.31,159.02,157.85,158.5,79428.0,138.7489,139.3712,138.3457,138.9154,79428.0
2018-12-07 14:30:00,158.59,158.7,157.33,157.42,100164.0,138.9943,139.0907,137.89,137.9689,100164.0
2018-12-07 15:00:00,157.47,158.11,157.18,157.86,145119.0,138.0127,138.5736,137.7585,138.3545,145119.0
2018-12-07 15:30:00,157.83,158.67,156.93,156.98,478446.0,138.3282,139.0644,137.5394,137.5832,478446.0
2018-12-10 09:30:00,156.03,156.87,155.09,156.35,200437.0,136.7506,137.4868,135.9268,137.0311,200437.0
2018-12-10 10:00:00,156.23,156.99,155.59,156.32,141161.0,136.9259,137.592,136.365,137.0048,141161.0
2018-12-10 10:30:00,156.25,156.49,153.4,153.77,206147.0,136.9434,137.1538,134.4456,134.7699,206147.0
2018-12-10 11:00:00,153.77,153.77,152.12,152.91,211122.0,134.7699,134.7699,133.3237,134.0161,211122.0
2018-12-10 11:30:00,152.96,154.27,152.69,152.98,160362.0,134.0599,135.2081,133.8233,134.0775,160362.0
2018-12-10 12:00:00,152.92,153.51,152.36,153.03,172813.0,134.0249,134.542,133.5341,134.1213,172813.0
2018-12-10 12:30:00,153.0,154.13,152.84,153.86,188692.0,134.095,135.0854,133.9548,134.8487,188692.0
2018-12-10 13:00:00,153.9,154.41,153.69,153.88,90311.0,134.8838,135.3308,134.6997,134.8663,90311.0
2018-12-10 13:30:00,153.89,155.29,153.87,155.16,79031.0,134.875,136.102,134.8575,135.9881,79031.0
2018-12-10 14:00:00,155.18,155.67,154.7,155.06,89631.0,136.0056,136.4351,135.5849,135.9005,89631.0
2018-12-10 14:30:00,155.05,155.68,154.87,155.02,84737.0,135.8917,136.4439,135.7339,135.8654,84737.0
2018-12-10 15:00:00,155.04,155.21,154.53,155.16,159816.0,135.8829,136.0319,135.436,135.9881,159816.0
2018-12-10 15:30:00,155.18,156.26,155.16,155.88,309776.0,136.0056,136.9522,135.9881,136.6191,309776.0
2018-12-11 09:30:00,159.14,159.42,158.11,159.05,190984.0,139.4763,139.7217,138.5736,139.3975,190984.0
2018-12-11 10:00:00,159.04,159.97,157.93,158.62,126415.0,139.3887,140.2038,138.4158,139.0206,126415.0
2018-12-11 10:30:00,158.65,158.76,156.64,157.22,125667.0,139.0469,139.1433,137.2852,137.7936,125667.0
2018-12-11 11:00:00,157.19,157.49,156.11,156.39,82454.0,137.7673,138.0302,136.8207,137.0661,82454.0
2018-12-11 11:30:00,156.36,156.89,156.06,156.57,96259.0,137.0398,137.5043,136.7769,137.2239,96259.0
2018-12-11 12:00:00,156.47,156.52,155.38,155.38,78507.0,137.1362,137.1801,136.1809,136.1809,78507.0
2018-12-11 12:30:00,155.4,156.34,155.32,155.89,77628.0,136.1985,137.0223,136.1283,136.6279,77628.0
2018-12-11 13:00:00,155.85,156.17,155.2,155.34,108218.0,136.5928,136.8733,136.0232,136.1459,108218.0
2018-12-11 13:30:00,155.31,155.64,154.72,154.96,56281.0,136.1196,136.4088,135.6025,135.8128,56281.0
2018-12-11 14:00:00,154.93,156.0,154.55,155.88,112130.0,135.7865,136.7243,135.4535,136.6191,112130.0
2018-12-11 14:30:00,155.98,156.72,155.8,156.12,259736.0,136.7068,137.3553,136.549,136.8295,259736.0
2018-12-11 15:00:00,156.17,157.37,155.77,156.33,100984.0,136.8733,137.925,136.5227,137.0135,100984.0
2018-12-11 15:30:00,156.36,156.79,155.46,155.53,368970.0,137.0398,137.4167,136.251,136.3124,368970.0
2018-12-12 09:30:00,158.55,158.85,157.15,157.35,114739.0,138.9592,139.2222,137.7322,137.9075,114739.0
2018-12-12 10:00:00,157.4,158.54,156.69,157.4,196020.0,137.9513,138.9505,137.3291,137.9513,196020.0
2018-12-12 10:30:00,157.47,158.33,157.13,158.13,90576.0,138.0127,138.7664,137.7147,138.5911,90576.0
2018-12-12 11:00:00,158.1,158.67,157.66,158.44,105287.0,138.5648,139.0644,138.1792,138.8628,105287.0
2018-12-12 11:30:00,158.45,158.71,157.68,158.39,78973.0,138.8716,139.0995,138.1967,138.819,78973.0
2018-12-12 12:00:00,158.5,158.88,158.27,158.88,68531.0,138.9154,139.2485,138.7138,139.2485,68531.0
2018-12-12 12:30:00,158.88,159.18,158.37,158.95,83932.0,139.2485,139.5114,138.8015,139.3098,83932.0
2018-12-12 13:00:00,158.96,159.65,158.77,159.01,117579.0,139.3186,139.9233,139.152,139.3624,117579.0
2018-12-12 13:30:00,159.04,159.04,158.29,158.51,91660.0,139.3887,139.3887,138.7314,138.9242,91660.0
2018-12-12 14:00:00,158.49,158.49,157.1,157.2,84523.0,138.9066,138.9066,137.6884,137.776,84523.0
2018-12-12 14:30:00,157.19,157.58,156.78,157.52,70708.0,137.7673,138.1091,137.4079,138.0565,70708.0
2018-12-12 15:00:00,157.44,157.89,157.24,157.36,110755.0,137.9864,138.3808,137.8111,137.9163,110755.0
2018-12-12 15:30:00,157.38,157.92,156.56,156.71,262566.0,137.9338,138.4071,137.2151,137.3466,262566.0
2018-12-13 09:30:00,157.1,157.68,156.13,156.13,105684.0,137.6884,138.1967,136.8383,136.8383,105684.0
2018-12-13 10:00:00,156.25,157.65,156.25,156.69,87467.0,136.9434,138.1704,136.9434,137.3291,87467.0
2018-12-13 10:30:00,156.73,157.41,155.83,156.23,86215.0,137.3641,137.9601,136.5753,136.9259,86215.0
2018-12-13 11:00:00,156.28,156.3,155.43,155.67,178554.0,136.9697,136.9872,136.2247,136.4351,178554.0
2018-12-13 11:30:00,155.67,156.35,155.36,155.69,97502.0,136.4351,137.0311,136.1634,136.4526,97502.0
2018-12-13 12:00:00,155.64,155.82,155.27,155.57,75710.0,136.4088,136.5666,136.0845,136.3474,75710.0
2018-12-13 12:30:00,155.59,156.45,155.41,155.92,68617.0,136.365,137.1187,136.2072,136.6542,68617.0
2018-12-13 13:00:00,155.92,156.22,155.36,156.05,90699.0,136.6542,136.9171,136.1634,136.7681,90699.0
2018-12-13 13:30:00,156.06,156.64,155.92,156.09,86336.0,136.7769,137.2852,136.6542,136.8032,86336.0
2018-12-13 14:00:00,156.06,156.38,155.93,156.38,85143.0,136.7769,137.0574,136.663,137.0574,85143.0
2018-12-13 14:30:00,156.37,157.06,155.99,156.79,77606.0,137.0486,137.6533,136.7156,137.4167,77606.0
2018-12-13 15:00:00,156.83,157.55,156.71,157.42,143145.0,137.4518,138.0828,137.3466,137.9689,143145.0
2018-12-13 15:30:00,157.38,157.96,157.08,157.48,310779.0,137.9338,138.4421,137.6709,138.0214,310779.0
2018-12-14 09:30:00,155.83,156.9,155.13,156.72,112603.0,136.5753,137.5131,135.9618,137.3553,112603.0
2018-12-14 10:00:00,156.7,157.18,155.56,155.56,125223.0,137.3378,137.7585,136.3387,136.3387,125223.0
2018-12-14 10:30:00,155.65,155.94,154.85,154.88,87139.0,136.4176,136.6717,135.7164,135.7427,87139.0
2018-12-14 11:00:00,154.84,155.29,153.7,154.3,103112.0,135.7076,136.102,134.7085,135.2344,103112.0
2018-12-14 11:30:00,154.33,154.76,151.78,152.11,189248.0,135.2607,135.6375,133.0257,133.315,189248.0
2018-12-14 12:00:00,152.04,152.9,152.04,152.79,120351.0,133.2536,134.0074,133.2536,133.9109,120351.0
2018-12-14 12:30:00,152.74,153.03,152.29,152.4,64459.0,133.8671,134.1213,133.4727,133.5691,64459.0
2018-12-14 13:00:00,152.42,152.53,151.3,151.56,137370.0,133.5867,133.6831,132.6051,132.8329,137370.0
2018-12-14 13:30:00,151.51,152.1,151.34,151.74,81687.0,132.7891,133.3062,132.6401,132.9907,81687.0
2018-12-14 14:00:00,151.73,151.76,151.23,151.37,159099.0,132.9819,133.0082,132.5437,132.6664,159099.0
2018-12-14 14:30:00,151.42,151.44,150.51,151.01,123998.0,132.7102,132.7278,131.9127,132.3509,123998.0
2018-12-14 15:00:00,151.0,151.75,150.95,151.38,114031.0,132.3421,132.9995,132.2983,132.6752,114031.0
2018-12-14 15:30:00,151.37,151.39,150.31,150.84,496242.0,132.6664,132.6839,131.7374,132.2019,496242.0
2018-12-17 09:30:00,150.1,150.33,146.52,148.0,354543.0,131.5533,131.7549,128.4157,129.7128,354543.0
2018-12-17 10:00:00,147.96,148.24,147.13,147.65,198636.0,129.6778,129.9232,128.9503,129.4061,198636.0
2018-12-17 10:30:00,147.63,149.12,146.77,148.87,115688.0,129.3885,130.6944,128.6348,130.4753,115688.0
2018-12-17 11:00:00,148.9,150.09,148.86,149.43,172951.0,130.5016,131.5446,130.4665,130.9661,172951.0
2018-12-17 11:30:00,149.42,149.51,148.11,148.54,114615.0,130.9574,131.0362,129.8092,130.1861,114615.0
2018-12-17 12:00:00,148.55,149.17,148.21,148.49,110176.0,130.1949,130.7382,129.8969,130.1423,110176.0
2018-12-17 12:30:00,148.41,148.5,147.73,148.25,74745.0,130.0722,130.151,129.4762,129.9319,74745.0
2018-12-17 13:00:00,148.23,148.64,147.88,148.37,71716.0,129.9144,130.2737,129.6076,130.0371,71716.0
2018-12-17 13:30:00,148.3,148.51,147.56,147.97,92314.0,129.9757,130.1598,129.3272,129.6865,92314.0
2018-12-17 14:00:00,147.91,148.85,147.9,148.42,119000.0,129.6339,130.4578,129.6252,130.0809,119000.0
2018-12-17 14:30:00,148.48,149.1,147.85,148.06,98243.0,130.1335,130.6769,129.5813,129.7654,98243.0
2018-12-17 15:00:00,148.05,148.49,147.17,147.34,129881.0,129.7566,130.1423,128.9854,129.1344,129881.0
2018-12-17 15:30:00,147.38,147.86,146.51,147.63,391167.0,129.1694,129.5901,128.4069,129.3885,391167.0
2018-12-18 09:30:00,148.34,151.8,148.34,150.66,246526.0,130.0108,133.0433,130.0108,132.0441,246526.0
2018-12-18 10:00:00,150.63,150.84,149.52,149.86,107532.0,132.0178,132.2019,131.045,131.343,107532.0
2018-12-18 10:30:00,149.84,150.35,148.83,149.55,74088.0,131.3255,131.7724,130.4403,131.0713,74088.0
2018-12-18 11:00:00,149.59,150.0,148.93,149.31,79605.0,131.1063,131.4657,130.5279,130.8609,79605.0
2018-12-18 11:30:00,149.31,150.21,149.31,149.69,65023.0,130.8609,131.6497,130.8609,131.194,65023.0
2018-12-18 12:00:00,149.66,150.51,149.64,150.37,91880.0,131.1677,131.9127,131.1502,131.79,91880.0
2018-12-18 12:30:00,150.42,150.52,150.08,150.42,64815.0,131.8338,131.9214,131.5358,131.8338,64815.0
2018-12-18 13:00:00,150.44,150.45,149.79,149.92,56585.0,131.8513,131.8601,131.2816,131.3956,56585.0
2018-12-18 13:30:00,149.91,149.92,148.98,149.04,76239.0,131.3868,131.3956,130.5717,130.6243,76239.0
2018-12-18 14:00:00,149.03,149.69,148.97,149.37,74628.0,130.6155,131.194,130.563,130.9135,74628.0
2018-12-18 14:30:00,149.37,149.46,147.81,147.85,67109.0,130.9135,130.9924,129.5463,129.5813,67109.0
2018-12-18 15:00:00,147.77,148.22,147.47,147.91,114300.0,129.5112,129.9056,129.2483,129.6339,114300.0
2018-12-18 15:30:00,147.95,149.5,147.95,148.37,407021.0,129.669,131.0275,129.669,130.0371,407021.0
2018-12-19 09:30:00,148.36,151.25,147.84,149.9,130936.0,130.0283,132.5612,129.5726,131.378,130936.0
2018-12-19 10:00:00,149.89,151.41,149.89,150.95,122575.0,131.3693,132.7015,131.3693,132.2983,122575.0
2018-12-19 10:30:00,150.99,151.52,150.68,151.46,76815.0,132.3334,132.7979,132.0617,132.7453,76815.0
2018-12-19 11:00:00,151.5,151.55,150.73,151.36,71297.0,132.7803,132.8242,132.1055,132.6576,71297.0
2018-12-19 11:30:00,151.39,152.22,151.05,152.21,104479.0,132.6839,133.4114,132.3859,133.4026,104479.0
2018-12-19 12:00:00,152.23,152.64,152.0,152.48,110796.0,133.4201,133.7795,133.2186,133.6393,110796.0
2018-12-19 12:30:00,152.48,153.02,152.36,152.4,108361.0,133.6393,134.1125,133.5341,133.5691,108361.0
2018-12-19 13:00:00,152.42,152.64,151.94,152.37,101361.0,133.5867,133.7795,133.166,133.5428,101361.0
2018-12-19 13:30:00,152.44,153.65,152.29,153.65,152518.0,133.6042,134.6647,133.4727,134.6647,152518.0
2018-12-19 14:00:00,153.76,153.76,149.32,151.57,308055.0,134.7611,134.7611,130.8697,132.8417,308055.0
2018-12-19 14:30:00,151.47,152.03,147.02,147.56,204723.0,132.7541,133.2449,128.8539,129.3272,204723.0
2018-12-19 15:00:00,147.53,147.55,145.52,145.93,259502.0,129.3009,129.3184,127.5392,127.8986,259502.0
2018-12-19 15:30:00,146.02,147.56,145.69,146.85,649700.0,127.9775,129.3272,127.6882,128.7049,649700.0
2018-12-20 09:30:00,146.11,147.28,145.81,147.28,115578.0,128.0563,129.0818,127.7934,129.0818,115578.0
2018-12-20 10:00:00,147.22,148.03,146.77,147.38,141598.0,129.0292,129.7391,128.6348,129.1694,141598.0
2018-12-20 10:30:00,147.3,148.62,147.3,148.43,124866.0,129.0993,130.2562,129.0993,130.0897,124866.0
2018-12-20 11:00:00,148.39,148.39,146.88,147.11,74039.0,130.0546,130.0546,128.7312,128.9328,74039.0
2018-12-20 11:30:00,147.02,147.62,146.13,146.86,175874.0,128.8539,129.3798,128.0739,128.7137,175874.0
2018-12-20 12:00:00,147.0,147.93,146.58,147.93,73061.0,128.8364,129.6515,128.4683,129.6515,73061.0
2018-12-20 12:30:00,147.87,147.91,146.72,147.28,81951.0,129.5989,129.6339,128.591,129.0818,81951.0
2018-12-20 13:00:00,147.3,147.41,146.65,146.98,73883.0,129.0993,129.1957,128.5296,128.8188,73883.0
2018-12-20 13:30:00,146.93,147.27,146.39,146.63,124990.0,128.775,129.073,128.3017,128.5121,124990.0
2018-12-20 14:00:00,146.67,146.73,144.83,146.39,154207.0,128.5471,128.5997,126.9345,128.3017,154207.0
2018-12-20 14:30:00,146.4,147.25,145.68,146.06,91928.0,128.3105,129.0555,127.6795,128.0125,91928.0
2018-12-20 15:00:00,146.13,147.24,145.19,146.37,120179.0,128.0739,129.0467,127.25,128.2842,120179.0
2018-12-20 15:30:00,146.4,147.16,144.85,145.95,356342.0,128.3105,128.9766,126.952,127.9161,356342.0
2018-12-21 09:30:00,146.33,147.74,145.46,147.62,479097.0,128.2492,129.4849,127.4867,129.3798,479097.0
2018-12-21 10:00:00,147.55,148.89,146.56,147.8,153717.0,129.3184,130.4928,128.4507,129.5375,153717.0
2018-12-21 10:30:00,147.85,147.98,147.03,147.33,114174.0,129.5813,129.6953,128.8627,129.1256,114174.0
2018-12-21 11:00:00,147.29,147.69,146.13,147.49,157343.0,129.0905,129.4411,128.0739,129.2658,157343.0
2018-12-21 11:30:00,147.73,147.78,146.67,146.73,80787.0,129.4762,129.52,128.5471,128.5997,80787.0
2018-12-21 12:00:00,146.83,147.04,145.84,145.91,87048.0,128.6874,128.8714,127.8197,127.8811,87048.0
2018-12-21 12:30:00,145.87,146.96,145.25,145.97,106353.0,127.846,128.8013,127.3026,127.9336,106353.0
2018-12-21 13:00:00,145.95,146.6,145.64,146.23,78577.0,127.9161,128.4858,127.6444,128.1615,78577.0
2018-12-21 13:30:00,146.17,146.56,145.57,145.82,68393.0,128.1089,128.4507,127.5831,127.8022,68393.0
2018-12-21 14:00:00,145.75,146.01,145.2,145.56,64045.0,127.7408,127.9687,127.2588,127.5743,64045.0
2018-12-21 14:30:00,145.48,146.09,144.88,145.62,134073.0,127.5042,128.0388,126.9783,127.6269,134073.0
2018-12-21 15:00:00,145.54,145.74,143.97,143.97,77964.0,127.5568,127.7321,126.1808,126.1808,77964.0
2018-12-21 15:30:00,144.04,144.92,143.59,144.34,348646.0,126.2421,127.0134,125.8477,126.505,348646.0
2018-12-24 09:30:00,143.41,143.73,140.05,140.61,132876.0,125.69,125.9704,122.7451,123.2359,132876.0
2018-12-24 10:00:00,140.58,141.11,139.1,140.79,138259.0,123.2096,123.6742,121.9125,123.3937,138259.0
2018-12-24 10:30:00,140.95,142.26,140.71,140.83,56597.0,123.5339,124.6821,123.3236,123.4288,56597.0
2018-12-24 11:00:00,140.89,141.5,139.84,140.2,70200.0,123.4813,124.016,122.5611,122.8766,70200.0
2018-12-24 11:30:00,140.13,140.68,139.38,139.67,58236.0,122.8152,123.2973,122.1579,122.4121,58236.0
2018-12-24 12:00:00,139.8,140.71,139.68,140.43,93127.0,122.526,123.3236,122.4208,123.0782,93127.0
2018-12-24 12:30:00,140.58,140.73,139.69,139.75,230186.0,123.2096,123.3411,122.4296,122.4822,230186.0
2018-12-26 09:30:00,140.66,140.97,139.77,139.89,74275.0,123.2798,123.5515,122.4997,122.6049,74275.0
2018-12-26 10:00:00,139.76,140.14,138.93,139.73,69900.0,122.491,122.824,121.7635,122.4647,69900.0
2018-12-26 10:30:00,139.82,139.92,138.65,138.85,47564.0,122.5435,122.6312,121.5181,121.6934,47564.0
2018-12-26 11:00:00,138.92,140.72,138.83,140.56,53431.0,121.7548,123.3323,121.6759,123.1921,53431.0
2018-12-26 11:30:00,140.51,141.55,140.29,141.51,52538.0,123.1483,124.0598,122.9555,124.0247,52538.0
2018-12-26 12:00:00,141.5,143.05,141.37,142.03,71543.0,124.016,125.3744,123.902,124.4805,71543.0
2018-12-26 12:30:00,142.02,143.08,141.95,142.91,61147.0,124.4717,125.4007,124.4104,125.2517,61147.0
2018-12-26 13:00:00,142.92,143.05,141.34,141.92,64689.0,125.2605,125.3744,123.8757,124.3841,64689.0
2018-12-26 13:30:00,142.01,143.63,141.99,143.61,59112.0,124.4629,125.8828,124.4454,125.8652,59112.0
2018-12-26 14:00:00,143.61,143.65,142.83,143.07,70647.0,125.8652,125.9003,125.1816,125.392,70647.0
2018-12-26 14:30:00,143.1,143.98,143.1,143.98,74733.0,125.4183,126.1895,125.4183,126.1895,74733.0
2018-12-26 15:00:00,143.94,145.19,143.83,145.1,114231.0,126.1545,127.25,126.0581,127.1711,114231.0
2018-12-26 15:30:00,145.1,147.59,145.07,147.28,511969.0,127.1711,129.3535,127.1448,129.0818,511969.0
2018-12-27 09:30:00,145.14,145.62,143.86,145.02,79197.0,127.2062,127.6269,126.0844,127.101,79197.0
2018-12-27 10:00:00,144.96,145.68,144.24,144.81,86924.0,127.0484,127.6795,126.4174,126.917,86924.0
2018-12-27 10:30:00,144.7,145.78,144.43,144.79,62623.0,126.8206,127.7671,126.5839,126.8994,62623.0
2018-12-27 11:00:00,144.68,145.68,144.35,145.5,40851.0,126.803,127.6795,126.5138,127.5217,40851.0
2018-12-27 11:30:00,145.47,146.19,144.94,145.64,65974.0,127.4954,128.1265,127.0309,127.6444,65974.0
2018-12-27 12:00:00,145.64,146.04,144.84,145.04,43412.0,127.6444,127.995,126.9433,127.1186,43412.0
2018-12-27 12:30:00,145.04,145.42,144.58,145.32,43540.0,127.1186,127.4516,126.7154,127.364,43540.0
2018-12-27 13:00:00,145.23,145.52,144.49,144.49,47818.0,127.2851,127.5392,126.6365,126.6365,47818.0
2018-12-27 13:30:00,144.49,144.77,143.35,143.83,41084.0,126.6365,126.8819,125.6374,126.0581,41084.0
2018-12-27 14:00:00,143.78,143.98,142.98,143.45,46436.0,126.0142,126.1895,125.3131,125.725,46436.0
2018-12-27 14:30:00,143.45,145.04,143.24,144.89,36218.0,125.725,127.1186,125.541,126.9871,36218.0
2018-12-27 15:00:00,144.99,146.74,144.38,146.5,76813.0,127.0747,128.6085,126.5401,128.3982,76813.0
2018-12-27 15:30:00,146.62,148.91,146.24,148.91,222260.0,128.5033,130.5104,128.1703,130.5104,222260.0
2018-12-28 09:30:00,149.85,150.04,148.21,149.08,127706.0,131.3342,131.5007,129.8969,130.6594,127706.0
2018-12-28 10:00:00,149.16,149.34,148.12,148.53,69557.0,130.7295,130.8872,129.818,130.1773,69557.0
2018-12-28 10:30:00,148.42,149.0,147.4,148.6,52795.0,130.0809,130.5892,129.1869,130.2387,52795.0
2018-12-28 11:00:00,148.6,148.74,147.87,148.13,46803.0,130.2387,130.3614,129.5989,129.8267,46803.0
2018-12-28 11:30:00,148.3,149.03,148.26,148.55,28261.0,129.9757,130.6155,129.9407,130.1949,28261.0
2018-12-28 12:00:00,148.64,149.07,148.28,148.66,36506.0,130.2737,130.6506,129.9582,130.2913,36506.0
2018-12-28 12:30:00,148.65,148.99,148.04,148.06,34050.0,130.2825,130.5805,129.7479,129.7654,34050.0
2018-12-28 13:00:00,148.09,148.65,147.74,147.99,29872.0,129.7917,130.2825,129.4849,129.704,29872.0
2018-12-28 13:30:00,148.01,148.76,147.66,148.21,31863.0,129.7216,130.3789,129.4148,129.8969,31863.0
2018-12-28 14:00:00,148.28,149.67,148.28,149.13,43106.0,129.9582,131.1765,129.9582,130.7032,43106.0
2018-12-28 14:30:00,149.13,150.18,148.99,149.76,98891.0,130.7032,131.6234,130.5805,131.2553,98891.0
2018-12-28 15:00:00,149.74,149.88,147.75,148.14,87314.0,131.2378,131.3605,129.4937,129.8355,87314.0
2018-12-28 15:30:00,148.09,148.47,147.5,147.98,185445.0,129.7917,130.1247,129.2746,129.6953,185445.0
2018-12-31 09:30:00,148.79,149.71,148.79,148.98,52771.0,130.4052,131.2115,130.4052,130.5717,52771.0
2018-12-31 10:00:00,149.06,149.58,148.59,148.75,52941.0,130.6418,131.0976,130.2299,130.3701,52941.0
2018-12-31 10:30:00,148.66,148.9,148.28,148.49,42141.0,130.2913,130.5016,129.9582,130.1423,42141.0
2018-12-31 11:00:00,148.54,149.22,148.45,149.19,64412.0,130.1861,130.7821,130.1072,130.7558,64412.0
2018-12-31 11:30:00,149.16,149.2,148.27,148.71,48876.0,130.7295,130.7645,129.9494,130.3351,48876.0
2018-12-31 12:00:00,148.76,149.05,148.53,148.97,53877.0,130.3789,130.6331,130.1773,130.563,53877.0
2018-12-31 12:30:00,149.01,149.19,148.72,148.92,48180.0,130.598,130.7558,130.3438,130.5191,48180.0
2018-12-31 13:00:00,148.98,149.71,148.97,149.71,28515.0,130.5717,131.2115,130.563,131.2115,28515.0
2018-12-31 13:30:00,149.69,149.8,149.03,149.06,28022.0,131.194,131.2904,130.6155,130.6418,28022.0
2018-12-31 14:00:00,149.06,149.2,148.4,148.49,39658.0,130.6418,130.7645,130.0634,130.1423,39658.0
2018-12-31 14:30:00,148.54,149.41,148.29,149.04,45283.0,130.1861,130.9486,129.967,130.6243,45283.0
2018-12-31 15:00:00,148.96,149.43,148.79,149.16,95702.0,130.5542,130.9661,130.4052,130.7295,95702.0
2018-12-31 15:30:00,149.16,149.61,148.39,149.54,240410.0,130.7295,131.1239,130.0546,131.0625,240410.0
2019-01-02 09:30:00,146.96,147.06,144.79,146.13,123802.0,128.8013,128.889,126.8994,128.0739,123802.0
2019-01-02 10:00:00,146.13,147.56,145.66,146.8,104359.0,128.0739,129.3272,127.6619,128.6611,104359.0
2019-01-02 10:30:00,146.89,148.34,146.78,148.19,61631.0,128.74,130.0108,128.6436,129.8793,61631.0
2019-01-02 11:00:00,148.27,149.33,148.12,148.79,36411.0,129.9494,130.8785,129.818,130.4052,36411.0
2019-01-02 11:30:00,148.74,149.11,148.4,148.4,43323.0,130.3614,130.6857,130.0634,130.0634,43323.0
2019-01-02 12:00:00,148.46,148.77,148.16,148.22,29801.0,130.116,130.3877,129.853,129.9056,29801.0
2019-01-02 12:30:00,148.16,148.89,148.09,148.75,24757.0,129.853,130.4928,129.7917,130.3701,24757.0
2019-01-02 13:00:00,148.72,149.27,148.67,149.07,24363.0,130.3438,130.8259,130.3,130.6506,24363.0
2019-01-02 13:30:00,149.03,149.27,148.74,149.12,26364.0,130.6155,130.8259,130.3614,130.6944,26364.0
2019-01-02 14:00:00,149.06,149.06,148.11,148.61,36507.0,130.6418,130.6418,129.8092,130.2474,36507.0
2019-01-02 14:30:00,148.63,149.26,148.56,148.65,136729.0,130.265,130.8171,130.2036,130.2825,136729.0
2019-01-02 15:00:00,148.65,148.84,147.79,148.37,148647.0,130.2825,130.449,129.5288,130.0371,148647.0
2019-01-02 15:30:00,148.31,149.68,147.76,149.52,220949.0,129.9845,131.1852,129.5025,131.045,220949.0
2019-01-03 09:30:00,148.87,148.87,147.5,148.11,91899.0,130.4753,130.4753,129.2746,129.8092,91899.0
2019-01-03 10:00:00,147.85,148.03,145.14,145.19,129509.0,129.5813,129.7391,127.2062,127.25,129509.0
2019-01-03 10:30:00,145.19,145.2,143.67,144.79,131297.0,127.25,127.2588,125.9178,126.8994,131297.0
2019-01-03 11:00:00,144.81,145.7,144.47,145.02,61696.0,126.917,127.697,126.619,127.101,61696.0
2019-01-03 11:30:00,145.08,146.78,144.98,146.19,77539.0,127.1536,128.6436,127.066,128.1265,77539.0
2019-01-03 12:00:00,146.13,146.73,145.89,146.53,50285.0,128.0739,128.5997,127.8635,128.4244,50285.0
2019-01-03 12:30:00,146.49,146.84,146.04,146.5,62471.0,128.3894,128.6961,127.995,128.3982,62471.0
2019-01-03 13:00:00,146.44,146.49,144.8,145.49,59403.0,128.3456,128.3894,126.9082,127.513,59403.0
2019-01-03 13:30:00,145.5,146.23,145.29,145.57,56566.0,127.5217,128.1615,127.3377,127.5831,56566.0
2019-01-03 14:00:00,145.5,146.27,145.45,146.18,74582.0,127.5217,128.1966,127.4779,128.1177,74582.0
2019-01-03 14:30:00,146.25,146.46,144.61,144.85,75376.0,128.179,128.3631,126.7417,126.952,75376.0
2019-01-03 15:00:00,144.9,145.1,144.23,144.59,144257.0,126.9959,127.1711,126.4086,126.7242,144257.0
2019-01-03 15:30:00,144.57,145.07,143.6,143.92,425097.0,126.7066,127.1448,125.8565,126.1369,425097.0
2019-01-04 09:30:00,146.77,149.24,146.76,148.2,137606.0,128.6348,130.7996,128.626,129.8881,137606.0
2019-01-04 10:00:00,148.24,149.53,147.08,149.44,119480.0,129.9232,131.0538,128.9065,130.9749,119480.0
2019-01-04 10:30:00,149.51,149.88,148.71,149.14,54537.0,131.0362,131.3605,130.3351,130.712,54537.0
2019-01-04 11:00:00,149.15,150.06,148.75,149.11,59385.0,130.7207,131.5183,130.3701,130.6857,59385.0
2019-01-04 11:30:00,149.08,149.8,148.91,149.62,60162.0,130.6594,131.2904,130.5104,131.1326,60162.0
2019-01-04 12:00:00,149.65,150.18,149.07,149.84,40696.0,131.1589,131.6234,130.6506,131.3255,40696.0
2019-01-04 12:30:00,149.82,150.26,149.45,149.93,46418.0,131.3079,131.6936,130.9836,131.4043,46418.0
2019-01-04 13:00:00,149.99,150.51,149.95,150.18,50724.0,131.4569,131.9127,131.4219,131.6234,50724.0
2019-01-04 13:30:00,150.19,150.24,149.04,149.76,61560.0,131.6322,131.676,130.6243,131.2553,61560.0
2019-01-04 14:00:00,149.77,150.07,149.4,150.03,53340.0,131.2641,131.527,130.9398,131.492,53340.0
2019-01-04 14:30:00,150.04,150.49,149.61,149.87,59745.0,131.5007,131.8951,131.1239,131.3518,59745.0
2019-01-04 15:00:00,149.84,150.49,149.77,150.01,115568.0,131.3255,131.8951,131.2641,131.4745,115568.0
2019-01-04 15:30:00,150.01,150.61,149.94,150.51,324453.0,131.4745,132.0003,131.4131,131.9127,324453.0
2019-01-07 09:30:00,150.52,150.52,148.28,148.62,83068.0,131.9214,131.9214,129.9582,130.2562,83068.0
2019-01-07 10:00:00,148.52,149.44,148.28,149.34,87949.0,130.1686,130.9749,129.9582,130.8872,87949.0
2019-01-07 10:30:00,149.3,150.09,149.23,149.82,71996.0,130.8522,131.5446,130.7908,131.3079,71996.0
2019-01-07 11:00:00,149.72,150.3,149.51,149.91,50028.0,131.2203,131.7286,131.0362,131.3868,50028.0
2019-01-07 11:30:00,150.02,150.58,149.82,150.54,65658.0,131.4832,131.974,131.3079,131.939,65658.0
2019-01-07 12:00:00,150.56,150.91,150.14,150.79,41637.0,131.9565,132.2632,131.5884,132.1581,41637.0
2019-01-07 12:30:00,150.77,151.24,150.74,151.14,72468.0,132.1405,132.5525,132.1143,132.4648,72468.0
2019-01-07 13:00:00,151.15,151.67,151.15,151.57,73215.0,132.4736,132.9293,132.4736,132.8417,73215.0
2019-01-07 13:30:00,151.57,151.76,151.16,151.34,52573.0,132.8417,133.0082,132.4824,132.6401,52573.0
2019-01-07 14:00:00,151.37,151.59,151.04,151.12,63858.0,132.6664,132.8592,132.3772,132.4473,63858.0
2019-01-07 14:30:00,151.11,151.18,150.81,150.96,48400.0,132.4385,132.4999,132.1756,132.3071,48400.0
2019-01-07 15:00:00,150.98,151.56,150.98,151.36,104919.0,132.3246,132.8329,132.3246,132.6576,104919.0
2019-01-07 15:30:00,151.39,152.06,151.18,151.56,292684.0,132.6839,133.2711,132.4999,132.8329,292684.0
2019-01-08 09:30:00,154.1,158.44,154.1,155.68,473886.0,135.0591,138.8628,135.0591,136.4439,473886.0
2019-01-08 10:00:00,155.7,155.88,154.5,155.03,275611.0,136.4614,136.6191,135.4097,135.8742,275611.0
2019-01-08 10:30:00,155.01,155.01,154.2,154.31,192266.0,135.8566,135.8566,135.1467,135.2431,192266.0
2019-01-08 11:00:00,154.35,155.16,154.3,154.67,181937.0,135.2782,135.9881,135.2344,135.5587,181937.0
2019-01-08 11:30:00,154.65,155.36,154.38,155.33,99303.0,135.5411,136.1634,135.3045,136.1371,99303.0
2019-01-08 12:00:00,155.31,155.56,154.5,155.28,152850.0,136.1196,136.3387,135.4097,136.0933,152850.0
2019-01-08 12:30:00,155.25,155.96,155.05,155.56,219701.0,136.067,136.6893,135.8917,136.3387,219701.0
2019-01-08 13:00:00,155.57,155.73,155.17,155.42,137723.0,136.3474,136.4877,135.9969,136.216,137723.0
2019-01-08 13:30:00,155.43,155.94,155.34,155.71,124035.0,136.2247,136.6717,136.1459,136.4701,124035.0
2019-01-08 14:00:00,155.66,155.9,155.33,155.55,88349.0,136.4263,136.6367,136.1371,136.3299,88349.0
2019-01-08 14:30:00,155.51,155.9,155.44,155.64,120797.0,136.2949,136.6367,136.2335,136.4088,120797.0
2019-01-08 15:00:00,155.62,156.82,155.57,156.71,225851.0,136.3913,137.443,136.3474,137.3466,225851.0
2019-01-08 15:30:00,156.72,156.89,156.26,156.65,386835.0,137.3553,137.5043,136.9522,137.294,386835.0
2019-01-09 09:30:00,156.76,158.18,156.44,158.05,102047.0,137.3904,138.6349,137.1099,138.521,102047.0
2019-01-09 10:00:00,158.11,158.36,157.38,157.72,141170.0,138.5736,138.7927,137.9338,138.2318,141170.0
2019-01-09 10:30:00,157.76,158.22,157.23,158.11,220732.0,138.2668,138.67,137.8023,138.5736,220732.0
2019-01-09 11:00:00,158.07,158.66,157.9,158.5,120298.0,138.5385,139.0556,138.3895,138.9154,120298.0
2019-01-09 11:30:00,158.44,158.88,158.19,158.77,95029.0,138.8628,139.2485,138.6437,139.152,95029.0
2019-01-09 12:00:00,158.75,159.24,158.43,158.57,102690.0,139.1345,139.564,138.8541,138.9768,102690.0
2019-01-09 12:30:00,158.59,158.78,158.46,158.62,58324.0,138.9943,139.1608,138.8804,139.0206,58324.0
2019-01-09 13:00:00,158.64,158.78,158.44,158.55,73385.0,139.0381,139.1608,138.8628,138.9592,73385.0
2019-01-09 13:30:00,158.55,158.67,157.98,158.18,78909.0,138.9592,139.0644,138.4597,138.6349,78909.0
2019-01-09 14:00:00,158.23,158.73,158.01,158.36,119639.0,138.6788,139.117,138.486,138.7927,119639.0
2019-01-09 14:30:00,158.33,159.33,158.17,159.02,101148.0,138.7664,139.6429,138.6262,139.3712,101148.0
2019-01-09 15:00:00,159.02,159.77,158.95,159.54,160084.0,139.3712,140.0285,139.3098,139.8269,160084.0
2019-01-09 15:30:00,159.53,159.75,158.73,159.01,412685.0,139.8181,140.011,139.117,139.3624,412685.0
2019-01-10 09:30:00,158.14,158.59,157.09,157.97,126222.0,138.5999,138.9943,137.6796,138.4509,126222.0
2019-01-10 10:00:00,158.03,158.1,156.75,157.81,104144.0,138.5035,138.5648,137.3816,138.3107,104144.0
2019-01-10 10:30:00,157.83,158.22,157.52,158.12,84536.0,138.3282,138.67,138.0565,138.5824,84536.0
2019-01-10 11:00:00,158.12,158.75,158.0,158.44,74156.0,138.5824,139.1345,138.4772,138.8628,74156.0
2019-01-10 11:30:00,158.36,159.04,158.11,158.31,69115.0,138.7927,139.3887,138.5736,138.7489,69115.0
2019-01-10 12:00:00,158.31,158.78,158.16,158.67,34759.0,138.7489,139.1608,138.6174,139.0644,34759.0
2019-01-10 12:30:00,158.67,159.46,158.43,159.39,104492.0,139.0644,139.7568,138.8541,139.6954,104492.0
2019-01-10 13:00:00,159.34,159.93,158.99,159.92,88442.0,139.6516,140.1687,139.3449,140.16,88442.0
2019-01-10 13:30:00,159.95,160.11,159.44,159.8,71425.0,140.1862,140.3265,139.7393,140.0548,71425.0
2019-01-10 14:00:00,159.8,161.13,159.8,160.74,92910.0,140.0548,141.2204,140.0548,140.8786,92910.0
2019-01-10 14:30:00,160.74,160.93,160.11,160.61,83979.0,140.8786,141.0452,140.3265,140.7647,83979.0
2019-01-10 15:00:00,160.59,161.28,160.48,161.25,113032.0,140.7472,141.3519,140.6508,141.3256,113032.0
2019-01-10 15:30:00,161.26,161.65,160.98,161.37,371873.0,141.3344,141.6762,141.089,141.4308,371873.0
2019-01-11 09:30:00,160.49,161.21,159.85,161.21,120941.0,140.6595,141.2906,140.0986,141.2906,120941.0
2019-01-11 10:00:00,161.48,162.06,160.99,161.13,66316.0,141.5272,142.0355,141.0977,141.2204,66316.0
2019-01-11 10:30:00,161.14,161.81,161.02,161.76,53560.0,141.2292,141.8164,141.124,141.7726,53560.0
2019-01-11 11:00:00,161.78,162.78,161.76,162.6,95027.0,141.7901,142.6666,141.7726,142.5088,95027.0
2019-01-11 11:30:00,162.59,163.26,162.47,162.8,65138.0,142.5,143.0873,142.3949,142.6841,65138.0
2019-01-11 12:00:00,162.79,163.06,162.6,162.96,76346.0,142.6753,142.912,142.5088,142.8243,76346.0
2019-01-11 12:30:00,162.92,163.07,162.63,162.91,69237.0,142.7893,142.9207,142.5351,142.7805,69237.0
2019-01-11 13:00:00,162.89,163.1,162.69,162.89,124108.0,142.763,142.947,142.5877,142.763,124108.0
2019-01-11 13:30:00,162.91,163.11,162.77,162.99,81838.0,142.7805,142.9558,142.6578,142.8506,81838.0
2019-01-11 14:00:00,163.01,163.22,162.91,163.12,98936.0,142.8681,143.0522,142.7805,142.9646,98936.0
2019-01-11 14:30:00,163.12,163.49,163.06,163.12,110819.0,142.9646,143.2888,142.912,142.9646,110819.0
2019-01-11 15:00:00,163.19,163.51,162.93,163.03,154887.0,143.0259,143.3064,142.798,142.8857,154887.0
2019-01-11 15:30:00,163.06,163.58,163.0,163.58,363103.0,142.912,143.3677,142.8594,143.3677,363103.0
2019-01-14 09:30:00,162.33,164.39,161.95,163.95,135759.0,142.2722,144.0776,141.9391,143.692,135759.0
2019-01-14 10:00:00,163.99,164.33,163.42,163.42,104528.0,143.7271,144.025,143.2275,143.2275,104528.0
2019-01-14 10:30:00,163.45,163.78,163.2,163.33,57320.0,143.2538,143.543,143.0347,143.1486,57320.0
2019-01-14 11:00:00,163.27,163.3,162.31,162.38,51167.0,143.096,143.1223,142.2546,142.316,51167.0
2019-01-14 11:30:00,162.32,162.44,161.7,161.83,61199.0,142.2634,142.3686,141.72,141.8339,61199.0
2019-01-14 12:00:00,161.76,162.87,161.61,162.77,51503.0,141.7726,142.7454,141.6411,142.6578,51503.0
2019-01-14 12:30:00,162.77,162.93,162.53,162.6,43429.0,142.6578,142.798,142.4475,142.5088,43429.0
2019-01-14 13:00:00,162.59,163.08,162.54,162.78,49556.0,142.5,142.9295,142.4562,142.6666,49556.0
2019-01-14 13:30:00,162.82,163.1,162.6,162.6,51090.0,142.7016,142.947,142.5088,142.5088,51090.0
2019-01-14 14:00:00,162.62,163.07,162.48,162.92,61934.0,142.5263,142.9207,142.4036,142.7893,61934.0
2019-01-14 14:30:00,162.87,163.77,162.87,163.76,79080.0,142.7454,143.5342,142.7454,143.5255,79080.0
2019-01-14 15:00:00,163.76,163.93,163.61,163.69,86229.0,143.5255,143.6745,143.394,143.4641,86229.0
2019-01-14 15:30:00,163.68,163.91,163.38,163.7,260286.0,143.4554,143.6569,143.1924,143.4729,260286.0
2019-01-15 09:30:00,163.82,164.11,162.36,162.41,111225.0,143.5781,143.8322,142.2985,142.3423,111225.0
2019-01-15 10:00:00,162.41,163.24,161.42,161.63,53963.0,142.3423,143.0697,141.4746,141.6587,53963.0
2019-01-15 10:30:00,161.73,162.21,161.51,162.06,77660.0,141.7463,142.167,141.5535,142.0355,77660.0
2019-01-15 11:00:00,162.06,162.34,161.64,161.78,51065.0,142.0355,142.2809,141.6674,141.7901,51065.0
2019-01-15 11:30:00,161.73,162.49,161.66,162.43,62588.0,141.7463,142.4124,141.685,142.3598,62588.0
2019-01-15 12:00:00,162.39,163.12,162.36,162.82,57103.0,142.3248,142.9646,142.2985,142.7016,57103.0
2019-01-15 12:30:00,162.81,162.95,162.65,162.67,32701.0,142.6929,142.8156,142.5526,142.5702,32701.0
2019-01-15 13:00:00,162.68,163.0,162.59,162.83,29489.0,142.5789,142.8594,142.5,142.7104,29489.0
2019-01-15 13:30:00,162.82,162.99,162.42,162.6,43375.0,142.7016,142.8506,142.351,142.5088,43375.0
2019-01-15 14:00:00,162.57,162.75,161.93,161.94,46401.0,142.4825,142.6403,141.9216,141.9304,46401.0
2019-01-15 14:30:00,161.9,162.24,161.68,162.02,52325.0,141.8953,142.1933,141.7025,142.0005,52325.0
2019-01-15 15:00:00,162.0,162.34,162.0,162.31,58854.0,141.9829,142.2809,141.9829,142.2546,58854.0
2019-01-15 15:30:00,162.3,162.6,162.07,162.46,161758.0,142.2459,142.5088,142.0443,142.3861,161758.0
2019-01-16 09:30:00,162.85,163.54,162.35,163.38,95788.0,142.7279,143.3327,142.2897,143.1924,95788.0
2019-01-16 10:00:00,163.33,163.72,163.23,163.28,73268.0,143.1486,143.4904,143.061,143.1048,73268.0
2019-01-16 10:30:00,163.32,163.59,162.97,163.39,81453.0,143.1398,143.3765,142.8331,143.2012,81453.0
2019-01-16 11:00:00,163.42,163.55,163.03,163.46,57711.0,143.2275,143.3414,142.8857,143.2625,57711.0
2019-01-16 11:30:00,163.46,163.46,162.09,162.43,54124.0,143.2625,143.2625,142.0618,142.3598,54124.0
2019-01-16 12:00:00,162.43,162.62,162.25,162.62,40346.0,142.3598,142.5263,142.2021,142.5263,40346.0
2019-01-16 12:30:00,162.69,162.71,162.44,162.45,36869.0,142.5877,142.6052,142.3686,142.3773,36869.0
2019-01-16 13:00:00,162.42,162.62,162.36,162.49,56469.0,142.351,142.5263,142.2985,142.4124,56469.0
2019-01-16 13:30:00,162.51,163.1,162.45,162.8,54143.0,142.4299,142.947,142.3773,142.6841,54143.0
2019-01-16 14:00:00,162.76,163.21,162.76,163.03,48969.0,142.649,143.0434,142.649,142.8857,48969.0
2019-01-16 14:30:00,163.05,163.07,162.69,162.71,60453.0,142.9032,142.9207,142.5877,142.6052,60453.0
2019-01-16 15:00:00,162.71,163.33,162.68,163.18,110622.0,142.6052,143.1486,142.5789,143.0171,110622.0
2019-01-16 15:30:00,163.2,163.22,162.75,162.81,226813.0,143.0347,143.0522,142.6403,142.6929,226813.0
2019-01-17 09:30:00,162.72,164.06,162.21,163.77,89724.0,142.614,143.7884,142.167,143.5342,89724.0
2019-01-17 10:00:00,163.78,164.1,162.93,163.25,65976.0,143.543,143.8235,142.798,143.0785,65976.0
2019-01-17 10:30:00,163.25,163.4,162.96,163.14,38848.0,143.0785,143.21,142.8243,142.9821,38848.0
2019-01-17 11:00:00,163.2,164.09,163.2,163.92,106396.0,143.0347,143.8147,143.0347,143.6657,106396.0
2019-01-17 11:30:00,163.88,164.41,163.57,163.76,50019.0,143.6306,144.0952,143.3589,143.5255,50019.0
2019-01-17 12:00:00,163.82,163.94,163.53,163.79,58272.0,143.5781,143.6832,143.3239,143.5518,58272.0
2019-01-17 12:30:00,163.83,163.88,163.22,163.32,33703.0,143.5868,143.6306,143.0522,143.1398,33703.0
2019-01-17 13:00:00,163.34,163.85,163.34,163.84,36532.0,143.1574,143.6044,143.1574,143.5956,36532.0
2019-01-17 13:30:00,163.87,163.92,163.65,163.89,41678.0,143.6219,143.6657,143.4291,143.6394,41678.0
2019-01-17 14:00:00,163.86,164.16,163.81,164.07,38086.0,143.6131,143.876,143.5693,143.7972,38086.0
2019-01-17 14:30:00,164.05,165.56,163.96,164.44,166079.0,143.7796,145.1031,143.7008,144.1215,166079.0
2019-01-17 15:00:00,164.46,165.21,164.02,165.21,166198.0,144.139,144.7963,143.7533,144.7963,166198.0
2019-01-17 15:30:00,165.16,165.28,164.64,165.1,306774.0,144.7525,144.8577,144.2967,144.6999,306774.0
2019-01-18 09:30:00,166.23,168.59,165.77,168.59,288316.0,145.6903,147.7587,145.2871,147.7587,288316.0
2019-01-18 10:00:00,168.73,169.49,168.13,168.66,218616.0,147.8814,148.5475,147.3555,147.82,218616.0
2019-01-18 10:30:00,168.7,169.76,168.69,169.34,73315.0,147.8551,148.7841,147.8463,148.416,73315.0
2019-01-18 11:00:00,169.28,170.26,169.1,169.41,82728.0,148.3634,149.2223,148.2057,148.4773,82728.0
2019-01-18 11:30:00,169.32,169.61,169.01,169.57,120122.0,148.3985,148.6526,148.1268,148.6176,120122.0
2019-01-18 12:00:00,169.63,170.2,169.59,169.98,79500.0,148.6702,149.1697,148.6351,148.9769,79500.0
2019-01-18 12:30:00,169.91,169.98,169.38,169.45,76649.0,148.9156,148.9769,148.4511,148.5124,76649.0
2019-01-18 13:00:00,169.53,169.69,168.78,169.01,123329.0,148.5825,148.7227,147.9252,148.1268,123329.0
2019-01-18 13:30:00,169.03,169.39,168.86,169.32,114711.0,148.1443,148.4598,147.9953,148.3985,114711.0
2019-01-18 14:00:00,169.32,169.6,169.13,169.29,91906.0,148.3985,148.6439,148.2319,148.3722,91906.0
2019-01-18 14:30:00,169.28,169.29,168.51,168.81,108903.0,148.3634,148.3722,147.6886,147.9515,108903.0
2019-01-18 15:00:00,168.81,168.94,168.4,168.74,162999.0,147.9515,148.0654,147.5921,147.8901,162999.0
2019-01-18 15:30:00,168.76,169.24,168.63,169.07,387387.0,147.9077,148.3284,147.7937,148.1794,387387.0
2019-01-22 09:30:00,168.12,168.2,166.32,166.65,133119.0,147.3467,147.4169,145.7692,146.0584,133119.0
2019-01-22 10:00:00,166.62,167.34,166.51,167.11,90928.0,146.0321,146.6631,145.9357,146.4615,90928.0
2019-01-22 10:30:00,167.12,167.66,167.06,167.24,110371.0,146.4703,146.9436,146.4177,146.5755,110371.0
2019-01-22 11:00:00,167.21,167.46,167.12,167.41,29961.0,146.5492,146.7683,146.4703,146.7245,29961.0
2019-01-22 11:30:00,167.46,167.59,166.71,166.79,51273.0,146.7683,146.8822,146.111,146.1811,51273.0
2019-01-22 12:00:00,166.84,167.21,166.66,166.75,42737.0,146.2249,146.5492,146.0671,146.146,42737.0
2019-01-22 12:30:00,166.71,166.81,166.23,166.4,42073.0,146.111,146.1986,145.6903,145.8393,42073.0
2019-01-22 13:00:00,166.36,166.36,165.22,165.58,72084.0,145.8042,145.8042,144.8051,145.1206,72084.0
2019-01-22 13:30:00,165.52,166.18,165.32,165.85,60783.0,145.068,145.6465,144.8927,145.3572,60783.0
2019-01-22 14:00:00,165.85,166.2,165.61,165.9,33136.0,145.3572,145.664,145.1469,145.401,33136.0
2019-01-22 14:30:00,165.95,165.98,165.31,165.69,55784.0,145.4449,145.4712,144.884,145.217,55784.0
2019-01-22 15:00:00,165.73,165.83,165.32,165.51,108329.0,145.2521,145.3397,144.8927,145.0592,108329.0
2019-01-22 15:30:00,165.52,165.9,164.92,165.35,459738.0,145.068,145.401,144.5421,144.919,459738.0
2019-01-23 09:30:00,165.74,166.7,165.5,165.55,101867.0,145.2608,146.1022,145.0505,145.0943,101867.0
2019-01-23 10:00:00,165.54,165.64,164.29,164.4,62484.0,145.0855,145.1732,143.99,144.0864,62484.0
2019-01-23 10:30:00,164.41,164.49,163.53,163.56,64908.0,144.0952,144.1653,143.3239,143.3502,64908.0
2019-01-23 11:00:00,163.48,164.25,163.02,163.36,90100.0,143.2801,143.9549,142.8769,143.1749,90100.0
2019-01-23 11:30:00,163.36,163.79,162.71,162.75,57624.0,143.1749,143.5518,142.6052,142.6403,57624.0
2019-01-23 12:00:00,162.86,163.14,162.51,162.95,70261.0,142.7367,142.9821,142.4299,142.8156,70261.0
2019-01-23 12:30:00,162.94,163.45,162.92,163.41,52029.0,142.8068,143.2538,142.7893,143.2187,52029.0
2019-01-23 13:00:00,163.37,163.47,162.89,163.31,53743.0,143.1837,143.2713,142.763,143.1311,53743.0
2019-01-23 13:30:00,163.31,163.67,163.31,163.58,62189.0,143.1311,143.4466,143.1311,143.3677,62189.0
2019-01-23 14:00:00,163.61,164.42,163.59,164.39,88022.0,143.394,144.1039,143.3765,144.0776,88022.0
2019-01-23 14:30:00,164.38,164.39,163.42,163.57,79673.0,144.0689,144.0776,143.2275,143.3589,79673.0
2019-01-23 15:00:00,163.61,164.22,163.58,164.16,127369.0,143.394,143.9286,143.3677,143.876,127369.0
2019-01-23 15:30:00,164.15,164.33,163.83,164.18,407318.0,143.8673,144.025,143.5868,143.8936,407318.0
2019-01-24 09:30:00,166.75,167.78,165.6,165.6,250159.0,146.146,147.0488,145.1381,145.1381,250159.0
2019-01-24 10:00:00,165.39,166.57,165.32,166.43,156341.0,144.9541,145.9883,144.8927,145.8656,156341.0
2019-01-24 10:30:00,166.57,166.58,165.86,165.93,105584.0,145.9883,145.997,145.366,145.4273,105584.0
2019-01-24 11:00:00,165.84,166.57,165.83,166.43,80835.0,145.3485,145.9883,145.3397,145.8656,80835.0
2019-01-24 11:30:00,166.39,166.94,166.38,166.85,74292.0,145.8305,146.3125,145.8217,146.2337,74292.0
2019-01-24 12:00:00,166.82,166.95,166.39,166.84,57352.0,146.2074,146.3213,145.8305,146.2249,57352.0
2019-01-24 12:30:00,166.86,166.96,166.02,166.26,76369.0,146.2424,146.3301,145.5062,145.7166,76369.0
2019-01-24 13:00:00,166.25,166.34,165.22,166.17,86106.0,145.7078,145.7867,144.8051,145.6377,86106.0
2019-01-24 13:30:00,166.15,166.27,165.8,165.84,90035.0,145.6202,145.7253,145.3134,145.3485,90035.0
2019-01-24 14:00:00,165.86,166.27,165.81,166.09,111768.0,145.366,145.7253,145.3222,145.5676,111768.0
2019-01-24 14:30:00,166.05,166.14,165.64,166.03,179231.0,145.5325,145.6114,145.1732,145.515,179231.0
2019-01-24 15:00:00,166.01,166.48,165.9,166.16,157919.0,145.4975,145.9094,145.401,145.6289,157919.0
2019-01-24 15:30:00,166.18,166.27,165.75,166.0,369070.0,145.6465,145.7253,145.2696,145.4887,369070.0
2019-01-25 09:30:00,161.0,167.49,160.19,166.27,546949.0,141.1065,146.7946,140.3966,145.7253,546949.0
2019-01-25 10:00:00,166.17,167.4,165.87,166.62,360436.0,145.6377,146.7157,145.3748,146.0321,360436.0
2019-01-25 10:30:00,166.69,167.83,166.12,166.6,238672.0,146.0934,147.0926,145.5939,146.0146,238672.0
2019-01-25 11:00:00,166.7,167.07,166.23,166.65,158890.0,146.1022,146.4265,145.6903,146.0584,158890.0
2019-01-25 11:30:00,166.76,167.29,166.6,166.92,159950.0,146.1548,146.6193,146.0146,146.295,159950.0
2019-01-25 12:00:00,166.86,166.9,166.2,166.26,167600.0,146.2424,146.2775,145.664,145.7166,167600.0
2019-01-25 12:30:00,166.25,166.27,165.33,166.04,198304.0,145.7078,145.7253,144.9015,145.5238,198304.0
2019-01-25 13:00:00,166.06,166.09,165.18,165.43,116498.0,145.5413,145.5676,144.77,144.9891,116498.0
2019-01-25 13:30:00,165.47,165.69,165.16,165.36,118869.0,145.0242,145.217,144.7525,144.9278,118869.0
2019-01-25 14:00:00,165.36,165.45,164.56,164.92,120729.0,144.9278,145.0067,144.2266,144.5421,120729.0
2019-01-25 14:30:00,164.94,165.42,164.84,165.03,274399.0,144.5597,144.9804,144.472,144.6385,274399.0
2019-01-25 15:00:00,165.06,165.3,164.91,165.06,275882.0,144.6648,144.8752,144.5334,144.6648,275882.0
2019-01-25 15:30:00,165.06,165.42,164.93,165.15,639687.0,144.6648,144.9804,144.5509,144.7437,639687.0
2019-01-28 09:30:00,163.96,164.38,162.73,164.38,197543.0,143.7008,144.0689,142.6227,144.0689,197543.0
2019-01-28 10:00:00,164.3,164.47,163.77,164.22,75472.0,143.9987,144.1477,143.5342,143.9286,75472.0
2019-01-28 10:30:00,164.24,164.81,163.97,164.51,105849.0,143.9462,144.4457,143.7095,144.1828,105849.0
2019-01-28 11:00:00,164.46,165.05,164.45,164.87,78127.0,144.139,144.6561,144.1302,144.4983,78127.0
2019-01-28 11:30:00,164.95,165.04,164.36,164.6,62185.0,144.5684,144.6473,144.0513,144.2617,62185.0
2019-01-28 12:00:00,164.61,165.17,164.44,165.04,83810.0,144.2704,144.7613,144.1215,144.6473,83810.0
2019-01-28 12:30:00,165.06,165.26,164.74,165.04,39758.0,144.6648,144.8401,144.3844,144.6473,39758.0
2019-01-28 13:00:00,165.0,165.38,164.77,165.19,69503.0,144.6123,144.9453,144.4107,144.7788,69503.0
2019-01-28 13:30:00,165.18,165.56,165.17,165.48,71095.0,144.77,145.1031,144.7613,145.0329,71095.0
2019-01-28 14:00:00,165.51,165.56,165.2,165.34,65182.0,145.0592,145.1031,144.7875,144.9102,65182.0
2019-01-28 14:30:00,165.37,165.71,165.34,165.69,57097.0,144.9365,145.2345,144.9102,145.217,57097.0
2019-01-28 15:00:00,165.69,166.15,165.69,165.78,105313.0,145.217,145.6202,145.217,145.2959,105313.0
2019-01-28 15:30:00,165.74,165.82,165.29,165.76,164543.0,145.2608,145.3309,144.8664,145.2783,164543.0
2019-01-29 09:30:00,165.78,167.21,165.77,167.11,126299.0,145.2959,146.5492,145.2871,146.4615,126299.0
2019-01-29 10:00:00,167.09,167.28,166.54,166.85,107832.0,146.444,146.6105,145.962,146.2337,107832.0
2019-01-29 10:30:00,166.88,166.96,165.96,166.05,66443.0,146.26,146.3301,145.4536,145.5325,66443.0
2019-01-29 11:00:00,166.04,166.93,165.96,166.88,63081.0,145.5238,146.3038,145.4536,146.26,63081.0
2019-01-29 11:30:00,166.91,167.82,166.91,167.74,86028.0,146.2863,147.0838,146.2863,147.0137,86028.0
2019-01-29 12:00:00,167.72,168.57,167.69,168.38,52114.0,146.9962,147.7411,146.9699,147.5746,52114.0
2019-01-29 12:30:00,168.32,168.42,168.01,168.06,43838.0,147.522,147.6097,147.2503,147.2942,43838.0
2019-01-29 13:00:00,168.06,168.06,167.55,167.72,53724.0,147.2942,147.2942,146.8472,146.9962,53724.0
2019-01-29 13:30:00,167.79,167.82,167.18,167.4,59483.0,147.0575,147.0838,146.5229,146.7157,59483.0
2019-01-29 14:00:00,167.39,167.39,166.99,167.18,64945.0,146.7069,146.7069,146.3564,146.5229,64945.0
2019-01-29 14:30:00,167.18,167.29,166.94,167.07,57125.0,146.5229,146.6193,146.3125,146.4265,57125.0
2019-01-29 15:00:00,167.04,167.09,166.69,167.02,88578.0,146.4002,146.444,146.0934,146.3827,88578.0
2019-01-29 15:30:00,167.02,167.23,166.78,166.94,250903.0,146.3827,146.5667,146.1723,146.3125,250903.0
2019-01-30 09:30:00,167.93,168.05,166.08,166.59,71697.0,147.1802,147.2854,145.5588,146.0058,71697.0
2019-01-30 10:00:00,166.59,166.95,165.97,166.12,67739.0,146.0058,146.3213,145.4624,145.5939,67739.0
2019-01-30 10:30:00,166.12,166.67,166.12,166.53,41303.0,145.5939,146.0759,145.5939,145.9532,41303.0
2019-01-30 11:00:00,166.53,167.28,166.53,167.09,35965.0,145.9532,146.6105,145.9532,146.444,35965.0
2019-01-30 11:30:00,167.16,167.74,167.05,167.64,39314.0,146.5054,147.0137,146.409,146.9261,39314.0
2019-01-30 12:00:00,167.62,167.82,167.34,167.45,54075.0,146.9085,147.0838,146.6631,146.7595,54075.0
2019-01-30 12:30:00,167.46,167.52,166.52,166.59,75180.0,146.7683,146.8209,145.9444,146.0058,75180.0
2019-01-30 13:00:00,166.57,166.65,166.38,166.57,49914.0,145.9883,146.0584,145.8217,145.9883,49914.0
2019-01-30 13:30:00,166.54,166.59,166.21,166.5,34077.0,145.962,146.0058,145.6727,145.9269,34077.0
2019-01-30 14:00:00,166.48,168.9,166.42,168.34,81884.0,145.9094,148.0304,145.8568,147.5396,81884.0
2019-01-30 14:30:00,168.33,169.16,167.91,169.12,66731.0,147.5308,148.2582,147.1627,148.2232,66731.0
2019-01-30 15:00:00,169.13,169.13,168.0,168.25,73020.0,148.2319,148.2319,147.2416,147.4607,73020.0
2019-01-30 15:30:00,168.23,168.45,167.98,168.39,282393.0,147.4432,147.636,147.224,147.5834,282393.0
2019-01-31 09:30:00,168.25,168.49,166.35,166.35,71854.0,147.4607,147.671,145.7954,145.7954,71854.0
2019-01-31 10:00:00,166.37,167.54,166.33,167.36,52735.0,145.813,146.8384,145.7779,146.6806,52735.0
2019-01-31 10:30:00,167.34,167.62,166.74,166.81,51676.0,146.6631,146.9085,146.1373,146.1986,51676.0
2019-01-31 11:00:00,166.81,167.11,166.74,166.99,65414.0,146.1986,146.4615,146.1373,146.3564,65414.0
2019-01-31 11:30:00,166.93,167.67,166.68,167.59,67497.0,146.3038,146.9523,146.0847,146.8822,67497.0
2019-01-31 12:00:00,167.64,167.68,167.01,167.08,48002.0,146.9261,146.9611,146.3739,146.4352,48002.0
2019-01-31 12:30:00,167.14,167.34,166.94,167.13,69448.0,146.4878,146.6631,146.3125,146.4791,69448.0
2019-01-31 13:00:00,167.11,167.42,166.97,167.02,69066.0,146.4615,146.7332,146.3388,146.3827,69066.0
2019-01-31 13:30:00,167.05,167.18,166.78,167.01,58634.0,146.409,146.5229,146.1723,146.3739,58634.0
2019-01-31 14:00:00,166.98,167.3,166.95,167.1,51640.0,146.3476,146.6281,146.3213,146.4528,51640.0
2019-01-31 14:30:00,167.08,167.36,166.8,167.22,94476.0,146.4352,146.6806,146.1898,146.5579,94476.0
2019-01-31 15:00:00,167.22,167.22,166.57,166.82,73495.0,146.5579,146.5579,145.9883,146.2074,73495.0
2019-01-31 15:30:00,166.83,168.06,166.78,167.72,266754.0,146.2161,147.2942,146.1723,146.9962,266754.0
2019-02-01 09:30:00,167.5,167.94,166.98,167.04,80271.0,147.5481,147.9357,147.09,147.1429,80271.0
2019-02-01 10:00:00,167.11,168.78,167.08,168.52,52249.0,147.2045,148.6756,147.1781,148.4466,52249.0
2019-02-01 10:30:00,168.4,168.65,168.08,168.45,121142.0,148.3409,148.5611,148.059,148.3849,121142.0
2019-02-01 11:00:00,168.41,169.38,168.17,169.26,83873.0,148.3497,149.2041,148.1383,149.0984,83873.0
2019-02-01 11:30:00,169.22,169.33,168.79,169.3,55335.0,149.0632,149.1601,148.6844,149.1337,55335.0
2019-02-01 12:00:00,169.28,169.6,168.9,169.06,114145.0,149.116,149.3979,148.7813,148.9222,114145.0
2019-02-01 12:30:00,169.04,169.04,168.38,168.7,88608.0,148.9046,148.9046,148.3232,148.6051,88608.0
2019-02-01 13:00:00,168.72,169.49,168.7,169.09,84675.0,148.6227,149.301,148.6051,148.9487,84675.0
2019-02-01 13:30:00,169.12,169.8,169.0,169.76,85271.0,148.9751,149.5741,148.8694,149.5389,85271.0
2019-02-01 14:00:00,169.74,169.74,168.82,169.11,126517.0,149.5212,149.5212,148.7108,148.9663,126517.0
2019-02-01 14:30:00,169.12,169.22,168.81,169.07,41740.0,148.9751,149.0632,148.702,148.931,41740.0
2019-02-01 15:00:00,169.05,169.15,168.84,169.08,58830.0,148.9134,149.0015,148.7284,148.9399,58830.0
2019-02-01 15:30:00,169.07,169.61,169.07,169.49,209101.0,148.931,149.4067,148.931,149.301,209101.0
2019-02-04 09:30:00,169.14,169.53,168.12,168.72,108645.0,148.9927,149.3363,148.0942,148.6227,108645.0
2019-02-04 10:00:00,168.68,169.14,168.24,168.72,56056.0,148.5875,148.9927,148.1999,148.6227,56056.0
2019-02-04 10:30:00,168.64,169.03,168.55,168.65,71332.0,148.5523,148.8958,148.473,148.5611,71332.0
2019-02-04 11:00:00,168.64,168.79,168.31,168.44,65869.0,148.5523,148.6844,148.2616,148.3761,65869.0
2019-02-04 11:30:00,168.5,168.73,168.38,168.7,59092.0,148.4289,148.6315,148.3232,148.6051,59092.0
2019-02-04 12:00:00,168.7,169.01,168.57,168.76,51308.0,148.6051,148.8782,148.4906,148.658,51308.0
2019-02-04 12:30:00,168.76,168.85,168.57,168.64,36903.0,148.658,148.7373,148.4906,148.5523,36903.0
2019-02-04 13:00:00,168.66,169.26,168.58,169.03,98636.0,148.5699,149.0984,148.4994,148.8958,98636.0
2019-02-04 13:30:00,169.03,169.73,169.03,169.6,41325.0,148.8958,149.5124,148.8958,149.3979,41325.0
2019-02-04 14:00:00,169.57,169.91,169.52,169.9,49769.0,149.3715,149.671,149.3274,149.6622,49769.0
2019-02-04 14:30:00,169.89,169.92,169.72,169.83,55271.0,149.6534,149.6798,149.5036,149.6005,55271.0
2019-02-04 15:00:00,169.84,169.89,169.65,169.66,78225.0,149.6093,149.6534,149.442,149.4508,78225.0
2019-02-04 15:30:00,169.67,170.04,169.5,170.04,234846.0,149.4596,149.7855,149.3098,149.7855,234846.0
2019-02-05 09:30:00,169.82,169.92,168.35,168.75,64089.0,149.5917,149.6798,148.2968,148.6492,64089.0
2019-02-05 10:00:00,168.7,169.03,168.45,168.91,70073.0,148.6051,148.8958,148.3849,148.7901,70073.0
2019-02-05 10:30:00,168.93,169.28,168.66,168.73,47891.0,148.8077,149.116,148.5699,148.6315,47891.0
2019-02-05 11:00:00,168.73,168.79,168.26,168.31,100588.0,148.6315,148.6844,148.2175,148.2616,100588.0
2019-02-05 11:30:00,168.33,168.54,167.89,168.04,64519.0,148.2792,148.4642,147.8916,148.0237,64519.0
2019-02-05 12:00:00,168.04,168.1,167.54,167.97,80811.0,148.0237,148.0766,147.5833,147.9621,80811.0
2019-02-05 12:30:00,167.97,167.99,167.43,167.47,57373.0,147.9621,147.9797,147.4864,147.5216,57373.0
2019-02-05 13:00:00,167.49,168.24,167.33,168.19,71955.0,147.5393,148.1999,147.3983,148.1559,71955.0
2019-02-05 13:30:00,168.2,168.66,168.15,168.39,84864.0,148.1647,148.5699,148.1206,148.332,84864.0
2019-02-05 14:00:00,168.38,168.9,168.34,168.4,51167.0,148.3232,148.7813,148.288,148.3409,51167.0
2019-02-05 14:30:00,168.41,168.45,168.22,168.37,69430.0,148.3497,148.3849,148.1823,148.3144,69430.0
2019-02-05 15:00:00,168.36,168.58,168.07,168.43,91083.0,148.3056,148.4994,148.0502,148.3673,91083.0
2019-02-05 15:30:00,168.44,168.97,168.43,168.84,317524.0,148.3761,148.843,148.3673,148.7284,317524.0
2019-02-06 09:30:00,169.0,169.73,168.12,168.83,140833.0,148.8694,149.5124,148.0942,148.7196,140833.0
2019-02-06 10:00:00,168.83,169.61,168.61,169.61,89871.0,148.7196,149.4067,148.5258,149.4067,89871.0
2019-02-06 10:30:00,169.61,170.09,169.54,170.02,49213.0,149.4067,149.8296,149.3451,149.7679,49213.0
2019-02-06 11:00:00,170.05,170.48,169.97,170.4,52989.0,149.7943,150.1731,149.7238,150.1026,52989.0
2019-02-06 11:30:00,170.44,170.64,170.03,170.18,77552.0,150.1379,150.314,149.7767,149.9088,77552.0
2019-02-06 12:00:00,170.24,170.31,169.79,170.06,67594.0,149.9617,150.0233,149.5653,149.8031,67594.0
2019-02-06 12:30:00,170.05,170.31,170.02,170.17,50273.0,149.7943,150.0233,149.7679,149.9,50273.0
2019-02-06 13:00:00,170.14,170.41,170.11,170.23,46122.0,149.8736,150.1114,149.8472,149.9529,46122.0
2019-02-06 13:30:00,170.25,170.57,170.23,170.32,69855.0,149.9705,150.2524,149.9529,150.0322,69855.0
2019-02-06 14:00:00,170.32,170.35,169.54,169.6,92428.0,150.0322,150.0586,149.3451,149.3979,92428.0
2019-02-06 14:30:00,169.62,169.63,169.0,169.21,81909.0,149.4155,149.4243,148.8694,149.0544,81909.0
2019-02-06 15:00:00,169.2,169.54,169.18,169.51,97592.0,149.0456,149.3451,149.0279,149.3186,97592.0
2019-02-06 15:30:00,169.51,169.52,168.82,168.99,241768.0,149.3186,149.3274,148.7108,148.8606,241768.0
2019-02-07 09:30:00,168.23,170.23,168.06,169.0,125008.0,148.1911,149.9529,148.0414,148.8694,125008.0
2019-02-07 10:00:00,169.02,169.16,168.28,169.15,66008.0,148.887,149.0103,148.2352,149.0015,66008.0
2019-02-07 10:30:00,169.19,170.0,168.94,168.94,83245.0,149.0368,149.7503,148.8165,148.8165,83245.0
2019-02-07 11:00:00,168.95,168.97,167.84,168.0,145271.0,148.8253,148.843,147.8476,147.9885,145271.0
2019-02-07 11:30:00,168.04,168.26,167.31,167.89,87072.0,148.0237,148.2175,147.3807,147.8916,87072.0
2019-02-07 12:00:00,167.84,168.51,167.75,168.15,44052.0,147.8476,148.4378,147.7683,148.1206,44052.0
2019-02-07 12:30:00,168.14,168.5,167.9,168.19,220102.0,148.1118,148.4289,147.9004,148.1559,220102.0
2019-02-07 13:00:00,168.17,169.09,168.17,169.08,49459.0,148.1383,148.9487,148.1383,148.9399,49459.0
2019-02-07 13:30:00,169.07,169.75,168.98,169.56,82924.0,148.931,149.5301,148.8518,149.3627,82924.0
2019-02-07 14:00:00,169.53,169.78,169.27,169.71,128576.0,149.3363,149.5565,149.1072,149.4948,128576.0
2019-02-07 14:30:00,169.72,169.79,169.27,169.43,69111.0,149.5036,149.5653,149.1072,149.2482,69111.0
2019-02-07 15:00:00,169.43,169.68,169.15,169.51,80718.0,149.2482,149.4684,149.0015,149.3186,80718.0
2019-02-07 15:30:00,169.51,170.54,169.11,170.5,366009.0,149.3186,150.2259,148.9663,150.1907,366009.0
2019-02-08 09:30:00,169.07,169.88,168.89,169.54,76209.0,148.931,149.6446,148.7725,149.3451,76209.0
2019-02-08 10:00:00,169.54,170.13,169.14,169.69,74777.0,149.3451,149.8648,148.9927,149.4772,74777.0
2019-02-08 10:30:00,169.62,170.32,169.5,169.78,71951.0,149.4155,150.0322,149.3098,149.5565,71951.0
2019-02-08 11:00:00,169.75,169.91,169.36,169.75,97002.0,149.5301,149.671,149.1865,149.5301,97002.0
2019-02-08 11:30:00,169.76,170.35,169.4,170.27,99046.0,149.5389,150.0586,149.2217,149.9881,99046.0
2019-02-08 12:00:00,170.26,170.43,170.07,170.24,71266.0,149.9793,150.1291,149.8119,149.9617,71266.0
2019-02-08 12:30:00,170.23,170.73,170.14,170.73,67526.0,149.9529,150.3933,149.8736,150.3933,67526.0
2019-02-08 13:00:00,170.71,170.88,170.64,170.7,82100.0,150.3757,150.5254,150.314,150.3669,82100.0
2019-02-08 13:30:00,170.69,170.91,170.39,170.81,98683.0,150.3581,150.5519,150.0938,150.4638,98683.0
2019-02-08 14:00:00,170.83,171.25,170.72,171.12,106413.0,150.4814,150.8514,150.3845,150.7369,106413.0
2019-02-08 14:30:00,171.1,171.11,170.61,170.76,111003.0,150.7192,150.7281,150.2876,150.4197,111003.0
2019-02-08 15:00:00,170.77,171.13,170.54,171.1,119233.0,150.4286,150.7457,150.2259,150.7192,119233.0
2019-02-08 15:30:00,171.09,171.57,170.68,171.51,368571.0,150.7104,151.1333,150.3493,151.0804,368571.0
2019-02-11 09:30:00,174.98,180.42,174.54,178.77,658936.0,154.1371,158.9291,153.7495,157.4756,658936.0
2019-02-11 10:00:00,178.79,178.84,176.75,177.39,371693.0,157.4932,157.5373,155.6962,156.26,371693.0
2019-02-11 10:30:00,177.41,178.61,176.95,178.45,202052.0,156.2776,157.3347,155.8724,157.1937,202052.0
2019-02-11 11:00:00,178.5,179.22,178.08,179.16,183216.0,157.2378,157.872,156.8678,157.8192,183216.0
2019-02-11 11:30:00,179.14,179.51,178.14,178.44,331068.0,157.8016,158.1275,156.9207,157.1849,331068.0
2019-02-11 12:00:00,178.45,178.5,177.43,177.75,103005.0,157.1937,157.2378,156.2952,156.5771,103005.0
2019-02-11 12:30:00,177.76,178.17,177.49,177.98,127657.0,156.5859,156.9471,156.3481,156.7797,127657.0
2019-02-11 13:00:00,178.0,178.31,177.87,178.11,116351.0,156.7973,157.0704,156.6828,156.8942,116351.0
2019-02-11 13:30:00,178.11,178.33,177.83,178.16,81632.0,156.8942,157.088,156.6476,156.9383,81632.0
2019-02-11 14:00:00,178.11,178.43,177.97,178.36,73455.0,156.8942,157.1761,156.7709,157.1145,73455.0
2019-02-11 14:30:00,178.35,178.38,177.7,177.83,131295.0,157.1057,157.1321,156.5331,156.6476,131295.0
2019-02-11 15:00:00,177.87,178.1,177.65,177.76,141741.0,156.6828,156.8854,156.489,156.5859,141741.0
2019-02-11 15:30:00,177.76,177.8,176.87,176.93,471903.0,156.5859,156.6212,155.8019,155.8548,471903.0
2019-02-12 09:30:00,178.05,179.39,177.76,178.77,244778.0,156.8414,158.0218,156.5859,157.4756,244778.0
2019-02-12 10:00:00,178.87,179.25,178.53,178.65,225179.0,157.5637,157.8984,157.2642,157.3699,225179.0
2019-02-12 10:30:00,178.65,179.7,178.55,179.65,144597.0,157.3699,158.2948,157.2818,158.2508,144597.0
2019-02-12 11:00:00,179.66,180.5,179.66,180.28,117793.0,158.2596,158.9996,158.2596,158.8058,117793.0
2019-02-12 11:30:00,180.28,180.5,179.98,180.31,74831.0,158.8058,158.9996,158.5415,158.8322,74831.0
2019-02-12 12:00:00,180.36,180.38,179.56,179.98,103682.0,158.8762,158.8938,158.1715,158.5415,103682.0
2019-02-12 12:30:00,180.0,180.31,179.92,180.29,65325.0,158.5591,158.8322,158.4886,158.8146,65325.0
2019-02-12 13:00:00,180.29,180.72,180.11,180.62,74878.0,158.8146,159.1933,158.656,159.1053,74878.0
2019-02-12 13:30:00,180.65,181.52,180.6,181.28,156602.0,159.1317,159.8981,159.0876,159.6866,156602.0
2019-02-12 14:00:00,181.28,181.41,180.71,180.73,106222.0,159.6866,159.8012,159.1845,159.2022,106222.0
2019-02-12 14:30:00,180.71,180.72,180.17,180.17,85857.0,159.1845,159.1933,158.7089,158.7089,85857.0
2019-02-12 15:00:00,180.16,180.55,180.12,180.46,117186.0,158.7001,159.0436,158.6648,158.9643,117186.0
2019-02-12 15:30:00,180.46,180.81,180.4,180.61,323864.0,158.9643,159.2726,158.9115,159.0965,323864.0
2019-02-13 09:30:00,180.63,180.82,179.42,180.5,149580.0,159.1141,159.2814,158.0482,158.9996,149580.0
2019-02-13 10:00:00,180.53,180.55,180.13,180.31,80081.0,159.026,159.0436,158.6736,158.8322,80081.0
2019-02-13 10:30:00,180.31,181.15,180.25,180.98,96111.0,158.8322,159.5721,158.7793,159.4224,96111.0
2019-02-13 11:00:00,181.01,181.01,180.04,180.13,84078.0,159.4488,159.4488,158.5943,158.6736,84078.0
2019-02-13 11:30:00,180.1,181.01,179.83,180.91,121434.0,158.6472,159.4488,158.4094,159.3607,121434.0
2019-02-13 12:00:00,180.9,181.01,180.66,180.79,54080.0,159.3519,159.4488,159.1405,159.255,54080.0
2019-02-13 12:30:00,180.8,181.26,180.64,180.9,96010.0,159.2638,159.669,159.1229,159.3519,96010.0
2019-02-13 13:00:00,180.89,181.0,180.77,180.89,80604.0,159.3431,159.44,159.2374,159.3431,80604.0
2019-02-13 13:30:00,180.9,180.98,180.77,180.85,49845.0,159.3519,159.4224,159.2374,159.3079,49845.0
2019-02-13 14:00:00,180.85,181.19,180.81,180.94,193567.0,159.3079,159.6074,159.2726,159.3871,193567.0
2019-02-13 14:30:00,180.95,181.1,180.82,181.01,84670.0,159.396,159.5281,159.2814,159.4488,84670.0
2019-02-13 15:00:00,181.01,181.11,180.82,180.95,94951.0,159.4488,159.5369,159.2814,159.396,94951.0
2019-02-13 15:30:00,180.95,181.16,180.74,180.95,251564.0,159.396,159.5809,159.211,159.396,251564.0
2019-02-14 09:30:00,180.17,180.57,179.5,180.45,102187.0,158.7089,159.0612,158.1187,158.9555,102187.0
2019-02-14 10:00:00,180.42,181.49,180.2,181.45,72498.0,158.9291,159.8716,158.7353,159.8364,72498.0
2019-02-14 10:30:00,181.39,181.57,180.74,180.87,82023.0,159.7835,159.9421,159.211,159.3255,82023.0
2019-02-14 11:00:00,180.9,181.16,180.47,180.58,60415.0,159.3519,159.5809,158.9731,159.07,60415.0
2019-02-14 11:30:00,180.59,180.94,180.28,180.71,60754.0,159.0788,159.3871,158.8058,159.1845,60754.0
2019-02-14 12:00:00,180.74,181.72,180.66,181.72,87132.0,159.211,160.0742,159.1405,160.0742,87132.0
2019-02-14 12:30:00,181.71,181.76,181.46,181.55,70330.0,160.0654,160.1095,159.8452,159.9245,70330.0
2019-02-14 13:00:00,181.55,181.71,181.45,181.52,60419.0,159.9245,160.0654,159.8364,159.8981,60419.0
2019-02-14 13:30:00,181.53,181.74,181.48,181.66,62994.0,159.9069,160.0918,159.8628,160.0214,62994.0
2019-02-14 14:00:00,181.66,181.98,181.57,181.87,38553.0,160.0214,160.3033,159.9421,160.2064,38553.0
2019-02-14 14:30:00,181.89,181.97,181.7,181.78,58600.0,160.224,160.2945,160.0566,160.1271,58600.0
2019-02-14 15:00:00,181.82,182.36,181.82,181.99,94319.0,160.1623,160.638,160.1623,160.3121,94319.0
2019-02-14 15:30:00,182.01,182.54,181.72,181.72,204480.0,160.3297,160.7966,160.0742,160.0742,204480.0
2019-02-15 09:30:00,182.52,183.2,181.67,182.8,124174.0,160.7789,161.3779,160.0302,161.0256,124174.0
2019-02-15 10:00:00,182.82,183.0,182.15,182.9,57819.0,161.0432,161.2018,160.453,161.1137,57819.0
2019-02-15 10:30:00,182.89,183.24,182.4,182.41,41474.0,161.1049,161.4132,160.6732,160.682,41474.0
2019-02-15 11:00:00,182.46,182.71,182.15,182.57,45546.0,160.7261,160.9463,160.453,160.823,45546.0
2019-02-15 11:30:00,182.53,182.73,182.35,182.63,28008.0,160.7877,160.9639,160.6292,160.8758,28008.0
2019-02-15 12:00:00,182.66,182.73,182.27,182.63,44107.0,160.9023,160.9639,160.5587,160.8758,44107.0
2019-02-15 12:30:00,182.65,182.76,182.42,182.76,21171.0,160.8935,160.9904,160.6909,160.9904,21171.0
2019-02-15 13:00:00,182.78,182.87,182.11,182.19,41203.0,161.008,161.0872,160.4178,160.4882,41203.0
2019-02-15 13:30:00,182.16,182.28,181.91,182.14,48459.0,160.4618,160.5675,160.2416,160.4442,48459.0
2019-02-15 14:00:00,182.12,182.39,181.94,182.06,86737.0,160.4266,160.6644,160.268,160.3737,86737.0
2019-02-15 14:30:00,182.09,182.28,181.91,182.23,65061.0,160.4002,160.5675,160.2416,160.5235,65061.0
2019-02-15 15:00:00,182.22,182.49,182.02,182.11,49674.0,160.5147,160.7525,160.3385,160.4178,49674.0
2019-02-15 15:30:00,182.11,183.13,182.07,182.9,165108.0,160.4178,161.3163,160.3825,161.1137,165108.0
2019-02-19 09:30:00,179.61,182.44,179.54,181.66,165254.0,158.2156,160.7085,158.1539,160.0214,165254.0
2019-02-19 10:00:00,181.72,182.15,181.61,181.9,62070.0,160.0742,160.453,159.9773,160.2328,62070.0
2019-02-19 10:30:00,181.92,181.97,181.4,181.73,66420.0,160.2504,160.2945,159.7923,160.083,66420.0
2019-02-19 11:00:00,181.76,182.47,181.76,182.27,36630.0,160.1095,160.7349,160.1095,160.5587,36630.0
2019-02-19 11:30:00,182.29,182.99,182.26,182.86,33671.0,160.5763,161.193,160.5499,161.0784,33671.0
2019-02-19 12:00:00,182.85,183.3,182.71,183.24,60173.0,161.0696,161.466,160.9463,161.4132,60173.0
2019-02-19 12:30:00,183.21,183.36,183.04,183.19,24689.0,161.3867,161.5189,161.237,161.3691,24689.0
2019-02-19 13:00:00,183.19,183.27,183.03,183.21,27930.0,161.3691,161.4396,161.2282,161.3867,27930.0
2019-02-19 13:30:00,183.18,183.45,183.16,183.43,54951.0,161.3603,161.5982,161.3427,161.5805,54951.0
2019-02-19 14:00:00,183.38,183.79,183.38,183.75,30396.0,161.5365,161.8977,161.5365,161.8624,30396.0
2019-02-19 14:30:00,183.73,183.94,183.63,183.9,36656.0,161.8448,162.0298,161.7567,161.9946,36656.0
2019-02-19 15:00:00,183.88,183.88,183.41,183.46,49333.0,161.9769,161.9769,161.5629,161.607,49333.0
2019-02-19 15:30:00,183.45,183.65,182.73,182.81,192824.0,161.5982,161.7743,160.9639,161.0344,192824.0
2019-02-20 09:30:00,182.82,183.58,182.42,183.41,79457.0,161.0432,161.7127,160.6909,161.5629,79457.0
2019-02-20 10:00:00,183.41,183.41,182.67,183.06,73194.0,161.5629,161.5629,160.9111,161.2546,73194.0
2019-02-20 10:30:00,183.08,183.22,182.61,182.61,59166.0,161.2722,161.3956,160.8582,160.8582,59166.0
2019-02-20 11:00:00,182.62,182.94,182.49,182.93,37278.0,160.867,161.1489,160.7525,161.1401,37278.0
2019-02-20 11:30:00,182.95,183.35,182.78,183.28,43613.0,161.1577,161.5101,161.008,161.4484,43613.0
2019-02-20 12:00:00,183.33,183.58,182.84,183.0,58473.0,161.4925,161.7127,161.0608,161.2018,58473.0
2019-02-20 12:30:00,183.0,183.4,182.66,183.19,49792.0,161.2018,161.5541,160.9023,161.3691,49792.0
2019-02-20 13:00:00,183.18,183.7,183.18,183.7,27745.0,161.3603,161.8184,161.3603,161.8184,27745.0
2019-02-20 13:30:00,183.66,183.83,183.48,183.67,35498.0,161.7831,161.9329,161.6246,161.792,35498.0
2019-02-20 14:00:00,183.66,183.91,182.9,183.35,48144.0,161.7831,162.0034,161.1137,161.5101,48144.0
2019-02-20 14:30:00,183.36,183.88,183.36,183.73,58530.0,161.5189,161.9769,161.5189,161.8448,58530.0
2019-02-20 15:00:00,183.74,183.86,183.39,183.42,94299.0,161.8536,161.9593,161.5453,161.5717,94299.0
2019-02-20 15:30:00,183.41,183.81,183.35,183.51,169670.0,161.5629,161.9153,161.5101,161.651,169670.0
2019-02-21 09:30:00,183.63,183.63,182.81,183.28,76374.0,161.7567,161.7567,161.0344,161.4484,76374.0
2019-02-21 10:00:00,183.0,183.41,182.91,183.15,52568.0,161.2018,161.5629,161.1225,161.3339,52568.0
2019-02-21 10:30:00,183.12,183.3,182.95,182.96,41168.0,161.3075,161.466,161.1577,161.1665,41168.0
2019-02-21 11:00:00,182.97,183.27,182.78,182.86,42334.0,161.1753,161.4396,161.008,161.0784,42334.0
2019-02-21 11:30:00,182.86,183.38,182.86,183.31,32096.0,161.0784,161.5365,161.0784,161.4748,32096.0
2019-02-21 12:00:00,183.38,183.46,183.11,183.26,22308.0,161.5365,161.607,161.2987,161.4308,22308.0
2019-02-21 12:30:00,183.23,183.58,183.21,183.45,29629.0,161.4044,161.7127,161.3867,161.5982,29629.0
2019-02-21 13:00:00,183.46,183.51,183.23,183.24,28531.0,161.607,161.651,161.4044,161.4132,28531.0
2019-02-21 13:30:00,183.23,183.41,183.09,183.41,40311.0,161.4044,161.5629,161.281,161.5629,40311.0
2019-02-21 14:00:00,183.39,183.47,182.66,182.87,72964.0,161.5453,161.6158,160.9023,161.0872,72964.0
2019-02-21 14:30:00,182.87,182.89,182.17,182.35,60092.0,161.0872,161.1049,160.4706,160.6292,60092.0
2019-02-21 15:00:00,182.26,182.51,182.23,182.33,88817.0,160.5499,160.7701,160.5235,160.6116,88817.0
2019-02-21 15:30:00,182.31,183.02,182.09,182.93,198660.0,160.594,161.2194,160.4002,161.1401,198660.0
2019-02-22 09:30:00,183.23,183.23,181.71,182.33,87992.0,161.4044,161.4044,160.0654,160.6116,87992.0
2019-02-22 10:00:00,182.29,183.25,182.29,183.14,56659.0,160.5763,161.422,160.5763,161.3251,56659.0
2019-02-22 10:30:00,183.15,183.56,183.02,183.41,32119.0,161.3339,161.6951,161.2194,161.5629,32119.0
2019-02-22 11:00:00,183.32,183.74,183.1,183.63,30339.0,161.4836,161.8536,161.2899,161.7567,30339.0
2019-02-22 11:30:00,183.63,183.99,183.47,183.81,45269.0,161.7567,162.0738,161.6158,161.9153,45269.0
2019-02-22 12:00:00,183.77,183.98,183.71,183.74,25225.0,161.88,162.065,161.8272,161.8536,25225.0
2019-02-22 12:30:00,183.74,183.78,183.44,183.62,34819.0,161.8536,161.8889,161.5894,161.7479,34819.0
2019-02-22 13:00:00,183.63,183.64,183.29,183.5,35437.0,161.7567,161.7655,161.4572,161.6422,35437.0
2019-02-22 13:30:00,183.51,183.8,183.41,183.48,41455.0,161.651,161.9065,161.5629,161.6246,41455.0
2019-02-22 14:00:00,183.46,183.82,183.42,183.49,45295.0,161.607,161.9241,161.5717,161.6334,45295.0
2019-02-22 14:30:00,183.5,183.58,182.58,182.78,58949.0,161.6422,161.7127,160.8318,161.008,58949.0
2019-02-22 15:00:00,182.75,183.18,182.72,183.13,96895.0,160.9815,161.3603,160.9551,161.3163,96895.0
2019-02-22 15:30:00,183.09,183.37,182.83,183.37,235535.0,161.281,161.5277,161.052,161.5277,235535.0
2019-02-25 09:30:00,183.59,183.71,182.22,183.22,79464.0,161.7215,161.8272,160.5147,161.3956,79464.0
2019-02-25 10:00:00,183.25,183.28,182.5,182.5,79187.0,161.422,161.4484,160.7613,160.7613,79187.0
2019-02-25 10:30:00,182.57,183.3,182.28,183.18,77552.0,160.823,161.466,160.5675,161.3603,77552.0
2019-02-25 11:00:00,183.13,183.14,182.54,182.62,59150.0,161.3163,161.3251,160.7966,160.867,59150.0
2019-02-25 11:30:00,182.65,183.02,182.63,182.78,59399.0,160.8935,161.2194,160.8758,161.008,59399.0
2019-02-25 12:00:00,182.78,183.01,182.78,182.94,34913.0,161.008,161.2106,161.008,161.1489,34913.0
2019-02-25 12:30:00,182.96,182.96,182.42,182.56,45814.0,161.1665,161.1665,160.6909,160.8142,45814.0
2019-02-25 13:00:00,182.53,182.62,181.75,181.99,107738.0,160.7877,160.867,160.1007,160.3121,107738.0
2019-02-25 13:30:00,181.99,182.26,181.66,182.13,83930.0,160.3121,160.5499,160.0214,160.4354,83930.0
2019-02-25 14:00:00,182.14,182.37,182.14,182.18,31937.0,160.4442,160.6468,160.4442,160.4794,31937.0
2019-02-25 14:30:00,182.14,182.23,182.03,182.16,42851.0,160.4442,160.5235,160.3473,160.4618,42851.0
2019-02-25 15:00:00,182.18,182.19,181.59,181.59,61342.0,160.4794,160.4882,159.9597,159.9597,61342.0
2019-02-25 15:30:00,181.58,181.82,181.29,181.37,248606.0,159.9509,160.1623,159.6955,159.7659,248606.0
2019-02-26 09:30:00,180.56,181.05,179.74,180.4,120849.0,159.0524,159.484,158.3301,158.9115,120849.0
2019-02-26 10:00:00,180.4,180.81,179.98,180.56,71066.0,158.9115,159.2726,158.5415,159.0524,71066.0
2019-02-26 10:30:00,180.55,180.75,179.8,179.84,72789.0,159.0436,159.2198,158.3829,158.4182,72789.0
2019-02-26 11:00:00,179.79,180.85,179.76,180.83,98956.0,158.3741,159.3079,158.3477,159.2902,98956.0
2019-02-26 11:30:00,180.85,181.01,180.45,180.57,60105.0,159.3079,159.4488,158.9555,159.0612,60105.0
2019-02-26 12:00:00,180.62,181.0,180.53,180.94,57141.0,159.1053,159.44,159.026,159.3871,57141.0
2019-02-26 12:30:00,180.91,181.0,180.48,180.53,46612.0,159.3607,159.44,158.9819,159.026,46612.0
2019-02-26 13:00:00,180.53,180.7,180.5,180.54,45416.0,159.026,159.1757,158.9996,159.0348,45416.0
2019-02-26 13:30:00,180.54,180.54,180.07,180.48,79068.0,159.0348,159.0348,158.6208,158.9819,79068.0
2019-02-26 14:00:00,180.47,180.86,180.43,180.63,34928.0,158.9731,159.3167,158.9379,159.1141,34928.0
2019-02-26 14:30:00,180.66,180.94,180.66,180.77,30678.0,159.1405,159.3871,159.1405,159.2374,30678.0
2019-02-26 15:00:00,180.79,180.96,180.47,180.47,52427.0,159.255,159.4048,158.9731,158.9731,52427.0
2019-02-26 15:30:00,180.47,180.72,180.42,180.43,236193.0,158.9731,159.1933,158.9291,158.9379,236193.0
2019-02-27 09:30:00,180.1,180.64,179.75,180.46,97315.0,158.6472,159.1229,158.3389,158.9643,97315.0
2019-02-27 10:00:00,180.4,180.53,179.9,180.14,58669.0,158.9115,159.026,158.471,158.6824,58669.0
2019-02-27 10:30:00,180.14,180.37,179.76,179.98,58227.0,158.6824,158.885,158.3477,158.5415,58227.0
2019-02-27 11:00:00,179.98,180.55,179.96,180.32,47357.0,158.5415,159.0436,158.5239,158.841,47357.0
2019-02-27 11:30:00,180.25,180.44,180.21,180.21,28561.0,158.7793,158.9467,158.7441,158.7441,28561.0
2019-02-27 12:00:00,180.24,180.42,180.02,180.31,34858.0,158.7705,158.9291,158.5767,158.8322,34858.0
2019-02-27 12:30:00,180.32,180.41,180.01,180.11,51577.0,158.841,158.9203,158.5679,158.656,51577.0
2019-02-27 13:00:00,180.18,180.55,180.17,180.46,26185.0,158.7177,159.0436,158.7089,158.9643,26185.0
2019-02-27 13:30:00,180.46,180.5,180.16,180.22,22795.0,158.9643,158.9996,158.7001,158.7529,22795.0
2019-02-27 14:00:00,180.21,180.75,180.19,180.6,36583.0,158.7441,159.2198,158.7265,159.0876,36583.0
2019-02-27 14:30:00,180.61,180.96,180.59,180.87,32660.0,159.0965,159.4048,159.0788,159.3255,32660.0
2019-02-27 15:00:00,180.87,180.96,180.62,180.63,35429.0,159.3255,159.4048,159.1053,159.1141,35429.0
2019-02-27 15:30:00,180.61,180.88,180.35,180.81,145301.0,159.0965,159.3343,158.8674,159.2726,145301.0
2019-02-28 09:30:00,180.82,180.82,179.57,180.04,36445.0,159.2814,159.2814,158.1803,158.5943,36445.0
2019-02-28 10:00:00,180.02,180.11,179.33,179.75,43444.0,158.5767,158.656,157.9689,158.3389,43444.0
2019-02-28 10:30:00,179.91,180.01,179.02,179.02,30355.0,158.4798,158.5679,157.6958,157.6958,30355.0
2019-02-28 11:00:00,179.0,179.33,178.69,179.3,35113.0,157.6782,157.9689,157.4052,157.9425,35113.0
2019-02-28 11:30:00,179.19,179.48,179.08,179.08,28467.0,157.8456,158.1011,157.7487,157.7487,28467.0
2019-02-28 12:00:00,179.05,179.49,178.98,179.45,42717.0,157.7223,158.1099,157.6606,158.0746,42717.0
2019-02-28 12:30:00,179.42,179.64,179.26,179.63,24325.0,158.0482,158.242,157.9073,158.2332,24325.0
2019-02-28 13:00:00,179.63,179.75,179.49,179.53,16657.0,158.2332,158.3389,158.1099,158.1451,16657.0
2019-02-28 13:30:00,179.55,179.62,179.18,179.18,35716.0,158.1627,158.2244,157.8368,157.8368,35716.0
2019-02-28 14:00:00,179.15,179.28,178.62,179.11,61873.0,157.8104,157.9249,157.3435,157.7751,61873.0
2019-02-28 14:30:00,179.11,179.37,179.04,179.26,115246.0,157.7751,158.0042,157.7135,157.9073,115246.0
2019-02-28 15:00:00,179.23,179.31,179.05,179.16,59110.0,157.8808,157.9513,157.7223,157.8192,59110.0
2019-02-28 15:30:00,179.17,179.77,179.17,179.34,195199.0,157.828,158.3565,157.828,157.9777,195199.0
2019-03-01 09:30:00,179.91,180.8,179.81,180.8,108630.0,158.4798,159.2638,158.3917,159.2638,108630.0
2019-03-01 10:00:00,180.73,180.73,179.52,179.77,72419.0,159.2022,159.2022,158.1363,158.3565,72419.0
2019-03-01 10:30:00,179.79,179.88,179.39,179.46,50626.0,158.3741,158.4534,158.0218,158.0834,50626.0
2019-03-01 11:00:00,179.46,179.51,178.81,178.94,45243.0,158.0834,158.1275,157.5109,157.6254,45243.0
2019-03-01 11:30:00,178.95,179.04,177.93,178.02,79597.0,157.6342,157.7135,156.7357,156.815,79597.0
2019-03-01 12:00:00,178.02,178.44,177.91,178.35,37976.0,156.815,157.1849,156.7181,157.1057,37976.0
2019-03-01 12:30:00,178.3,178.67,178.2,178.42,33004.0,157.0616,157.3875,156.9735,157.1673,33004.0
2019-03-01 13:00:00,178.43,178.47,178.25,178.3,47126.0,157.1761,157.2114,157.0176,157.0616,47126.0
2019-03-01 13:30:00,178.31,178.43,178.08,178.15,45381.0,157.0704,157.1761,156.8678,156.9295,45381.0
2019-03-01 14:00:00,178.16,178.76,178.05,178.72,46958.0,156.9383,157.4668,156.8414,157.4316,46958.0
2019-03-01 14:30:00,178.71,178.85,178.57,178.8,45113.0,157.4228,157.5461,157.2994,157.5021,45113.0
2019-03-01 15:00:00,178.78,179.09,178.69,178.97,59018.0,157.4844,157.7575,157.4052,157.6518,59018.0
2019-03-01 15:30:00,178.96,179.66,178.59,178.94,248640.0,157.643,158.2596,157.3171,157.6254,248640.0
2019-03-04 09:30:00,180.11,181.08,180.11,180.95,81898.0,158.656,159.5105,158.656,159.396,81898.0
2019-03-04 10:00:00,180.96,181.96,180.76,181.88,62066.0,159.4048,160.2856,159.2286,160.2152,62066.0
2019-03-04 10:30:00,181.9,181.93,181.03,181.18,57669.0,160.2328,160.2592,159.4664,159.5986,57669.0
2019-03-04 11:00:00,181.19,181.25,179.91,180.0,48326.0,159.6074,159.6602,158.4798,158.5591,48326.0
2019-03-04 11:30:00,179.95,180.11,178.67,178.93,37572.0,158.5151,158.656,157.3875,157.6166,37572.0
2019-03-04 12:00:00,178.91,179.32,178.19,178.64,51986.0,157.5989,157.9601,156.9647,157.3611,51986.0
2019-03-04 12:30:00,178.72,179.32,178.43,178.72,66739.0,157.4316,157.9601,157.1761,157.4316,66739.0
2019-03-04 13:00:00,178.62,179.3,178.32,179.3,65793.0,157.3435,157.9425,157.0792,157.9425,65793.0
2019-03-04 13:30:00,179.28,179.81,179.05,179.68,27940.0,157.9249,158.3917,157.7223,158.2772,27940.0
2019-03-04 14:00:00,179.7,180.28,179.62,180.03,38680.0,158.2948,158.8058,158.2244,158.5855,38680.0
2019-03-04 14:30:00,180.03,180.07,179.68,179.8,48088.0,158.5855,158.6208,158.2772,158.3829,48088.0
2019-03-04 15:00:00,179.77,179.88,179.42,179.67,93159.0,158.3565,158.4534,158.0482,158.2684,93159.0
2019-03-04 15:30:00,179.67,180.29,179.57,179.98,284117.0,158.2684,158.8146,158.1803,158.5415,284117.0
2019-03-05 09:30:00,180.19,180.24,179.36,179.43,82288.0,158.7265,158.7705,157.9953,158.057,82288.0
2019-03-05 10:00:00,179.46,180.04,179.25,179.61,58570.0,158.0834,158.5943,157.8984,158.2156,58570.0
2019-03-05 10:30:00,179.58,179.93,179.2,179.21,51522.0,158.1891,158.4974,157.8544,157.8632,51522.0
2019-03-05 11:00:00,179.25,179.86,179.15,179.81,47299.0,157.8984,158.4358,157.8104,158.3917,47299.0
2019-03-05 11:30:00,179.71,180.06,179.7,179.71,43114.0,158.3037,158.612,158.2948,158.3037,43114.0
2019-03-05 12:00:00,179.71,179.81,179.49,179.72,35020.0,158.3037,158.3917,158.1099,158.3125,35020.0
2019-03-05 12:30:00,179.69,179.83,179.56,179.83,26285.0,158.286,158.4094,158.1715,158.4094,26285.0
2019-03-05 13:00:00,179.85,179.9,178.9,178.9,32526.0,158.427,158.471,157.5901,157.5901,32526.0
2019-03-05 13:30:00,178.92,179.03,178.68,178.76,35399.0,157.6078,157.7047,157.3963,157.4668,35399.0
2019-03-05 14:00:00,178.8,178.85,178.43,178.53,46491.0,157.5021,157.5461,157.1761,157.2642,46491.0
2019-03-05 14:30:00,178.52,178.76,178.01,178.74,62669.0,157.2554,157.4668,156.8062,157.4492,62669.0
2019-03-05 15:00:00,178.7,178.83,178.4,178.47,44323.0,157.414,157.5285,157.1497,157.2114,44323.0
2019-03-05 15:30:00,178.49,178.71,177.74,177.84,246321.0,157.229,157.4228,156.5683,156.6564,246321.0
2019-03-06 09:30:00,178.29,178.56,177.37,178.49,88690.0,157.0528,157.2906,156.2424,157.229,88690.0
2019-03-06 10:00:00,178.46,178.71,177.71,177.76,41030.0,157.2025,157.4228,156.5419,156.5859,41030.0
2019-03-06 10:30:00,177.8,178.54,177.63,178.3,30603.0,156.6212,157.273,156.4714,157.0616,30603.0
2019-03-06 11:00:00,178.21,179.15,178.17,178.97,53826.0,156.9823,157.8104,156.9471,157.6518,53826.0
2019-03-06 11:30:00,179.02,179.2,178.25,178.45,34791.0,157.6958,157.8544,157.0176,157.1937,34791.0
2019-03-06 12:00:00,178.4,178.88,178.35,178.48,29784.0,157.1497,157.5725,157.1057,157.2202,29784.0
2019-03-06 12:30:00,178.49,178.65,178.36,178.49,30861.0,157.229,157.3699,157.1145,157.229,30861.0
2019-03-06 13:00:00,178.46,178.54,178.11,178.18,37818.0,157.2025,157.273,156.8942,156.9559,37818.0
2019-03-06 13:30:00,178.19,179.08,178.09,179.08,29402.0,156.9647,157.7487,156.8766,157.7487,29402.0
2019-03-06 14:00:00,179.07,179.61,178.97,179.5,81808.0,157.7399,158.2156,157.6518,158.1187,81808.0
2019-03-06 14:30:00,179.48,179.75,179.11,179.69,72353.0,158.1011,158.3389,157.7751,158.286,72353.0
2019-03-06 15:00:00,179.66,179.74,179.13,179.26,92657.0,158.2596,158.3301,157.7927,157.9073,92657.0
2019-03-06 15:30:00,179.24,179.78,178.9,178.97,198823.0,157.8896,158.3653,157.5901,157.6518,198823.0
2019-03-07 09:30:00,178.74,179.38,177.83,178.48,94113.0,157.4492,158.013,156.6476,157.2202,94113.0
2019-03-07 10:00:00,178.55,178.68,177.73,178.45,69656.0,157.2818,157.3963,156.5595,157.1937,69656.0
2019-03-07 10:30:00,178.38,178.87,178.18,178.73,61828.0,157.1321,157.5637,156.9559,157.4404,61828.0
2019-03-07 11:00:00,178.73,178.84,178.06,178.37,29835.0,157.4404,157.5373,156.8502,157.1233,29835.0
2019-03-07 11:30:00,178.4,179.14,178.37,178.46,36889.0,157.1497,157.8016,157.1233,157.2025,36889.0
2019-03-07 12:00:00,178.43,178.71,178.18,178.63,28341.0,157.1761,157.4228,156.9559,157.3523,28341.0
2019-03-07 12:30:00,178.61,179.05,178.39,178.92,17431.0,157.3347,157.7223,157.1409,157.6078,17431.0
2019-03-07 13:00:00,178.94,178.99,178.77,178.88,23425.0,157.6254,157.6694,157.4756,157.5725,23425.0
2019-03-07 13:30:00,178.85,178.87,178.5,178.55,18862.0,157.5461,157.5637,157.2378,157.2818,18862.0
2019-03-07 14:00:00,178.57,178.64,178.08,178.36,16357.0,157.2994,157.3611,156.8678,157.1145,16357.0
2019-03-07 14:30:00,178.37,178.41,177.99,178.12,40307.0,157.1233,157.1585,156.7885,156.903,40307.0
2019-03-07 15:00:00,178.02,178.44,177.83,178.03,41471.0,156.815,157.1849,156.6476,156.8238,41471.0
2019-03-07 15:30:00,178.03,178.85,178.03,178.71,113443.0,156.8238,157.5461,156.8238,157.4228,113443.0
2019-03-08 09:30:00,177.31,177.52,174.86,175.66,101415.0,156.1895,156.3745,154.0314,154.7361,101415.0
2019-03-08 10:00:00,175.66,175.91,174.83,175.5,51186.0,154.7361,154.9563,154.0049,154.5951,51186.0
2019-03-08 10:30:00,175.47,176.06,175.09,175.48,51067.0,154.5687,155.0884,154.234,154.5775,51067.0
2019-03-08 11:00:00,175.49,175.75,175.29,175.47,48122.0,154.5863,154.8154,154.4101,154.5687,48122.0
2019-03-08 11:30:00,175.48,175.7,174.94,174.95,34805.0,154.5775,154.7713,154.1018,154.1106,34805.0
2019-03-08 12:00:00,174.91,174.99,174.66,174.9,35795.0,154.0754,154.1459,153.8552,154.0666,35795.0
2019-03-08 12:30:00,174.95,174.96,174.25,174.3,39942.0,154.1106,154.1195,153.494,153.5381,39942.0
2019-03-08 13:00:00,174.23,174.89,174.23,174.86,24581.0,153.4764,154.0578,153.4764,154.0314,24581.0
2019-03-08 13:30:00,174.86,175.34,174.66,175.21,30935.0,154.0314,154.4542,153.8552,154.3397,30935.0
2019-03-08 14:00:00,175.25,176.0,175.02,175.92,31129.0,154.3749,155.0356,154.1723,154.9651,31129.0
2019-03-08 14:30:00,175.92,176.4,175.83,176.29,39993.0,154.9651,155.3879,154.8858,155.291,39993.0
2019-03-08 15:00:00,176.25,176.41,175.76,175.96,48296.0,155.2558,155.3967,154.8242,155.0003,48296.0
2019-03-08 15:30:00,175.97,177.01,175.97,176.79,187653.0,155.0091,155.9253,155.0091,155.7315,187653.0
2019-03-11 09:30:00,176.67,178.74,176.12,178.58,97377.0,155.6258,157.4492,155.1413,157.3083,97377.0
2019-03-11 10:00:00,178.52,178.67,178.21,178.31,79202.0,157.2554,157.3875,156.9823,157.0704,79202.0
2019-03-11 10:30:00,178.34,179.0,178.22,178.87,28077.0,157.0968,157.6782,156.9911,157.5637,28077.0
2019-03-11 11:00:00,178.88,179.08,178.65,178.82,50493.0,157.5725,157.7487,157.3699,157.5197,50493.0
2019-03-11 11:30:00,178.79,179.57,178.71,179.54,66183.0,157.4932,158.1803,157.4228,158.1539,66183.0
2019-03-11 12:00:00,179.49,179.58,179.23,179.33,36400.0,158.1099,158.1891,157.8808,157.9689,36400.0
2019-03-11 12:30:00,179.31,179.61,179.27,179.39,27745.0,157.9513,158.2156,157.9161,158.0218,27745.0
2019-03-11 13:00:00,179.37,179.96,179.37,179.96,51044.0,158.0042,158.5239,158.0042,158.5239,51044.0
2019-03-11 13:30:00,179.96,180.43,179.62,179.84,99628.0,158.5239,158.9379,158.2244,158.4182,99628.0
2019-03-11 14:00:00,179.86,180.24,179.79,180.05,32376.0,158.4358,158.7705,158.3741,158.6032,32376.0
2019-03-11 14:30:00,180.06,180.32,179.76,179.93,45126.0,158.612,158.841,158.3477,158.4974,45126.0
2019-03-11 15:00:00,179.92,180.16,179.83,179.88,43986.0,158.4886,158.7001,158.4094,158.4534,43986.0
2019-03-11 15:30:00,179.88,181.04,179.87,180.83,242300.0,158.4534,159.4752,158.4446,159.2902,242300.0
2019-03-12 09:30:00,181.11,181.19,179.82,180.01,119161.0,159.5369,159.6074,158.4006,158.5679,119161.0
2019-03-12 10:00:00,179.98,180.3,179.51,180.2,48384.0,158.5415,158.8234,158.1275,158.7353,48384.0
2019-03-12 10:30:00,180.34,180.35,179.43,179.59,32114.0,158.8586,158.8674,158.057,158.1979,32114.0
2019-03-12 11:00:00,179.54,179.68,178.93,179.39,45711.0,158.1539,158.2772,157.6166,158.0218,45711.0
2019-03-12 11:30:00,179.34,179.92,179.26,179.7,43571.0,157.9777,158.4886,157.9073,158.2948,43571.0
2019-03-12 12:00:00,179.73,179.77,179.2,179.47,31921.0,158.3213,158.3565,157.8544,158.0922,31921.0
2019-03-12 12:30:00,179.5,179.73,179.13,179.2,38990.0,158.1187,158.3213,157.7927,157.8544,38990.0
2019-03-12 13:00:00,179.21,179.62,179.15,179.62,20382.0,157.8632,158.2244,157.8104,158.2244,20382.0
2019-03-12 13:30:00,179.61,179.68,179.51,179.56,37367.0,158.2156,158.2772,158.1275,158.1715,37367.0
2019-03-12 14:00:00,179.57,179.92,179.56,179.74,29145.0,158.1803,158.4886,158.1715,158.3301,29145.0
2019-03-12 14:30:00,179.7,179.93,179.6,179.93,28995.0,158.2948,158.4974,158.2068,158.4974,28995.0
2019-03-12 15:00:00,179.85,179.85,179.33,179.54,42618.0,158.427,158.427,157.9689,158.1539,42618.0
2019-03-12 15:30:00,179.51,179.64,179.24,179.38,175926.0,158.1275,158.242,157.8896,158.013,175926.0
2019-03-13 09:30:00,179.92,180.79,179.24,180.74,66552.0,158.4886,159.255,157.8896,159.211,66552.0
2019-03-13 10:00:00,180.88,181.07,180.62,180.77,61503.0,159.3343,159.5017,159.1053,159.2374,61503.0
2019-03-13 10:30:00,180.79,181.39,180.43,181.2,72159.0,159.255,159.7835,158.9379,159.6162,72159.0
2019-03-13 11:00:00,181.18,181.69,181.16,181.67,70604.0,159.5986,160.0478,159.5809,160.0302,70604.0
2019-03-13 11:30:00,181.69,182.03,181.36,181.55,76490.0,160.0478,160.3473,159.7571,159.9245,76490.0
2019-03-13 12:00:00,181.56,182.15,181.45,181.77,86775.0,159.9333,160.453,159.8364,160.1183,86775.0
2019-03-13 12:30:00,181.74,181.84,181.43,181.75,46494.0,160.0918,160.1799,159.8188,160.1007,46494.0
2019-03-13 13:00:00,181.77,181.94,181.67,181.81,25845.0,160.1183,160.268,160.0302,160.1535,25845.0
2019-03-13 13:30:00,181.81,181.96,181.3,181.63,42555.0,160.1535,160.2856,159.7043,159.995,42555.0
2019-03-13 14:00:00,181.6,181.78,181.05,181.06,43988.0,159.9685,160.1271,159.484,159.4928,43988.0
2019-03-13 14:30:00,181.05,181.11,180.25,180.47,54869.0,159.484,159.5369,158.7793,158.9731,54869.0
2019-03-13 15:00:00,180.46,180.58,179.85,179.99,50803.0,158.9643,159.07,158.427,158.5503,50803.0
2019-03-13 15:30:00,179.91,180.15,179.69,179.75,206298.0,158.4798,158.6912,158.286,158.3389,206298.0
2019-03-14 09:30:00,179.67,180.2,178.23,178.31,51452.0,158.2684,158.7353,156.9999,157.0704,51452.0
2019-03-14 10:00:00,178.31,178.39,177.73,178.0,75332.0,157.0704,157.1409,156.5595,156.7973,75332.0
2019-03-14 10:30:00,177.99,178.69,177.92,178.63,73399.0,156.7885,157.4052,156.7269,157.3523,73399.0
2019-03-14 11:00:00,178.67,179.1,178.45,178.93,40937.0,157.3875,157.7663,157.1937,157.6166,40937.0
2019-03-14 11:30:00,178.93,179.45,178.82,179.19,41796.0,157.6166,158.0746,157.5197,157.8456,41796.0
2019-03-14 12:00:00,179.2,179.56,179.0,179.29,39646.0,157.8544,158.1715,157.6782,157.9337,39646.0
2019-03-14 12:30:00,179.28,179.32,179.03,179.16,35992.0,157.9249,157.9601,157.7047,157.8192,35992.0
2019-03-14 13:00:00,179.15,179.2,178.98,179.1,37776.0,157.8104,157.8544,157.6606,157.7663,37776.0
2019-03-14 13:30:00,179.06,179.11,178.71,178.78,33509.0,157.7311,157.7751,157.4228,157.4844,33509.0
2019-03-14 14:00:00,178.79,178.93,178.69,178.92,35745.0,157.4932,157.6166,157.4052,157.6078,35745.0
2019-03-14 14:30:00,178.91,178.91,178.54,178.65,42929.0,157.5989,157.5989,157.273,157.3699,42929.0
2019-03-14 15:00:00,178.66,178.86,178.59,178.81,54222.0,157.3787,157.5549,157.3171,157.5109,54222.0
2019-03-14 15:30:00,178.79,179.12,178.63,178.99,192174.0,157.4932,157.7839,157.3523,157.6694,192174.0
2019-03-15 09:30:00,179.95,181.6,179.23,181.18,440727.0,158.5151,159.9685,157.8808,159.5986,440727.0
2019-03-15 10:00:00,181.21,181.26,180.0,180.35,77055.0,159.625,159.669,158.5591,158.8674,77055.0
2019-03-15 10:30:00,180.38,180.43,179.94,180.25,58845.0,158.8938,158.9379,158.5063,158.7793,58845.0
2019-03-15 11:00:00,180.22,180.36,180.13,180.28,50292.0,158.7529,158.8762,158.6736,158.8058,50292.0
2019-03-15 11:30:00,180.28,180.57,179.83,180.56,39880.0,158.8058,159.0612,158.4094,159.0524,39880.0
2019-03-15 12:00:00,180.57,181.04,180.42,180.8,42942.0,159.0612,159.4752,158.9291,159.2638,42942.0
2019-03-15 12:30:00,180.77,181.25,180.76,181.08,38418.0,159.2374,159.6602,159.2286,159.5105,38418.0
2019-03-15 13:00:00,181.08,181.17,180.69,180.75,32876.0,159.5105,159.5897,159.1669,159.2198,32876.0
2019-03-15 13:30:00,180.78,180.81,180.1,180.15,30542.0,159.2462,159.2726,158.6472,158.6912,30542.0
2019-03-15 14:00:00,180.16,180.22,179.29,179.33,56275.0,158.7001,158.7529,157.9337,157.9689,56275.0
2019-03-15 14:30:00,179.3,179.74,179.17,179.41,74442.0,157.9425,158.3301,157.828,158.0394,74442.0
2019-03-15 15:00:00,179.42,179.63,179.26,179.63,97688.0,158.0482,158.2332,157.9073,158.2332,97688.0
2019-03-15 15:30:00,179.6,180.16,179.25,179.97,503233.0,158.2068,158.7001,157.8984,158.5327,503233.0
2019-03-18 09:30:00,179.32,180.79,179.23,180.56,72759.0,157.9601,159.255,157.8808,159.0524,72759.0
2019-03-18 10:00:00,180.65,180.9,180.05,180.8,41669.0,159.1317,159.3519,158.6032,159.2638,41669.0
2019-03-18 10:30:00,180.74,181.53,180.62,181.43,31736.0,159.211,159.9069,159.1053,159.8188,31736.0
2019-03-18 11:00:00,181.48,181.6,180.83,180.93,56122.0,159.8628,159.9685,159.2902,159.3783,56122.0
2019-03-18 11:30:00,180.89,181.33,180.69,181.29,42796.0,159.3431,159.7307,159.1669,159.6955,42796.0
2019-03-18 12:00:00,181.32,181.88,181.29,181.78,31320.0,159.7219,160.2152,159.6955,160.1271,31320.0
2019-03-18 12:30:00,181.78,182.22,181.73,182.08,35548.0,160.1271,160.5147,160.083,160.3913,35548.0
2019-03-18 13:00:00,182.08,182.4,181.92,182.08,51397.0,160.3913,160.6732,160.2504,160.3913,51397.0
2019-03-18 13:30:00,182.05,182.63,181.96,182.56,32346.0,160.3649,160.8758,160.2856,160.8142,32346.0
2019-03-18 14:00:00,182.55,182.55,181.81,182.12,37925.0,160.8054,160.8054,160.1535,160.4266,37925.0
2019-03-18 14:30:00,182.1,182.11,181.68,181.8,134987.0,160.409,160.4178,160.039,160.1447,134987.0
2019-03-18 15:00:00,181.84,182.45,181.7,182.26,129062.0,160.1799,160.7173,160.0566,160.5499,129062.0
2019-03-18 15:30:00,182.24,182.73,182.22,182.53,224822.0,160.5323,160.9639,160.5147,160.7877,224822.0
2019-03-19 09:30:00,182.91,182.92,180.73,180.77,86661.0,161.1225,161.1313,159.2022,159.2374,86661.0
2019-03-19 10:00:00,180.92,181.09,179.85,180.03,89379.0,159.3695,159.5193,158.427,158.5855,89379.0
2019-03-19 10:30:00,180.02,180.29,179.18,179.24,60763.0,158.5767,158.8146,157.8368,157.8896,60763.0
2019-03-19 11:00:00,179.31,179.74,179.14,179.57,48765.0,157.9513,158.3301,157.8016,158.1803,48765.0
2019-03-19 11:30:00,179.54,179.91,179.39,179.77,47260.0,158.1539,158.4798,158.0218,158.3565,47260.0
2019-03-19 12:00:00,179.85,180.15,179.73,179.85,64910.0,158.427,158.6912,158.3213,158.427,64910.0
2019-03-19 12:30:00,179.81,180.12,179.23,179.93,40590.0,158.3917,158.6648,157.8808,158.4974,40590.0
2019-03-19 13:00:00,179.97,180.05,179.47,179.52,31883.0,158.5327,158.6032,158.0922,158.1363,31883.0
2019-03-19 13:30:00,179.52,179.66,179.08,179.12,41675.0,158.1363,158.2596,157.7487,157.7839,41675.0
2019-03-19 14:00:00,179.09,179.36,179.06,179.35,57774.0,157.7575,157.9953,157.7311,157.9865,57774.0
2019-03-19 14:30:00,179.38,179.55,179.15,179.15,37860.0,158.013,158.1627,157.8104,157.8104,37860.0
2019-03-19 15:00:00,179.19,179.41,178.63,178.68,43836.0,157.8456,158.0394,157.3523,157.3963,43836.0
2019-03-19 15:30:00,178.63,178.87,178.35,178.8,277072.0,157.3523,157.5637,157.1057,157.5021,277072.0
2019-03-20 09:30:00,178.88,179.04,178.28,178.29,73908.0,157.5725,157.7135,157.044,157.0528,73908.0
2019-03-20 10:00:00,178.25,178.25,177.47,177.69,88666.0,157.0176,157.0176,156.3305,156.5243,88666.0
2019-03-20 10:30:00,177.73,178.33,177.47,177.47,97077.0,156.5595,157.088,156.3305,156.3305,97077.0
2019-03-20 11:00:00,177.53,177.88,177.42,177.61,59875.0,156.3833,156.6916,156.2864,156.4538,59875.0
2019-03-20 11:30:00,177.65,177.65,176.84,176.94,41716.0,156.489,156.489,155.7755,155.8636,41716.0
2019-03-20 12:00:00,176.93,177.31,176.88,177.12,58451.0,155.8548,156.1895,155.8108,156.0222,58451.0
2019-03-20 12:30:00,177.12,177.18,176.7,177.17,22530.0,156.0222,156.075,155.6522,156.0662,22530.0
2019-03-20 13:00:00,177.13,177.4,176.85,177.1,31547.0,156.031,156.2688,155.7843,156.0045,31547.0
2019-03-20 13:30:00,177.08,177.59,177.08,177.59,26043.0,155.9869,156.4362,155.9869,156.4362,26043.0
2019-03-20 14:00:00,177.66,179.52,177.66,179.52,52931.0,156.4978,158.1363,156.4978,158.1363,52931.0
2019-03-20 14:30:00,179.52,180.03,179.49,179.7,47520.0,158.1363,158.5855,158.1099,158.2948,47520.0
2019-03-20 15:00:00,179.71,179.93,179.1,179.23,47139.0,158.3037,158.4974,157.7663,157.8808,47139.0
2019-03-20 15:30:00,179.22,179.22,178.08,178.26,154185.0,157.872,157.872,156.8678,157.0264,154185.0
2019-03-21 09:30:00,177.15,179.23,177.15,179.13,71093.0,156.0486,157.8808,156.0486,157.7927,71093.0
2019-03-21 10:00:00,179.17,179.21,178.67,179.1,27574.0,157.828,157.8632,157.3875,157.7663,27574.0
2019-03-21 10:30:00,179.15,179.45,179.08,179.36,20727.0,157.8104,158.0746,157.7487,157.9953,20727.0
2019-03-21 11:00:00,179.37,179.63,178.98,179.29,31347.0,158.0042,158.2332,157.6606,157.9337,31347.0
2019-03-21 11:30:00,179.25,179.98,179.23,179.98,33508.0,157.8984,158.5415,157.8808,158.5415,33508.0
2019-03-21 12:00:00,180.0,180.0,179.32,179.38,13398.0,158.5591,158.5591,157.9601,158.013,13398.0
2019-03-21 12:30:00,179.35,179.58,179.24,179.5,18843.0,157.9865,158.1891,157.8896,158.1187,18843.0
2019-03-21 13:00:00,179.55,179.93,179.54,179.85,15183.0,158.1627,158.4974,158.1539,158.427,15183.0
2019-03-21 13:30:00,179.87,180.27,179.77,180.12,18281.0,158.4446,158.7969,158.3565,158.6648,18281.0
2019-03-21 14:00:00,180.12,180.69,180.12,180.67,27304.0,158.6648,159.1669,158.6648,159.1493,27304.0
2019-03-21 14:30:00,180.65,180.9,180.6,180.64,18517.0,159.1317,159.3519,159.0876,159.1229,18517.0
2019-03-21 15:00:00,180.6,181.01,180.49,180.89,35685.0,159.0876,159.4488,158.9907,159.3431,35685.0
2019-03-21 15:30:00,180.84,181.19,180.47,180.68,137501.0,159.2991,159.6074,158.9731,159.1581,137501.0
2019-03-22 09:30:00,180.21,180.53,178.69,178.74,107890.0,158.7441,159.026,157.4052,157.4492,107890.0
2019-03-22 10:00:00,178.84,179.86,178.45,179.6,71618.0,157.5373,158.4358,157.1937,158.2068,71618.0
2019-03-22 10:30:00,179.65,180.15,179.19,179.19,40700.0,158.2508,158.6912,157.8456,157.8456,40700.0
2019-03-22 11:00:00,179.16,179.25,178.87,179.16,27316.0,157.8192,157.8984,157.5637,157.8192,27316.0
2019-03-22 11:30:00,179.12,179.14,177.81,177.81,22362.0,157.7839,157.8016,156.63,156.63,22362.0
2019-03-22 12:00:00,177.84,178.48,177.84,177.98,18599.0,156.6564,157.2202,156.6564,156.7797,18599.0
2019-03-22 12:30:00,178.0,178.34,177.75,178.34,15803.0,156.7973,157.0968,156.5771,157.0968,15803.0
2019-03-22 13:00:00,178.28,178.57,177.89,177.94,21087.0,157.044,157.2994,156.7004,156.7445,21087.0
2019-03-22 13:30:00,177.95,178.26,177.67,177.81,18823.0,156.7533,157.0264,156.5067,156.63,18823.0
2019-03-22 14:00:00,177.94,178.94,177.88,178.63,14939.0,156.7445,157.6254,156.6916,157.3523,14939.0
2019-03-22 14:30:00,178.66,179.19,178.41,178.98,27556.0,157.3787,157.8456,157.1585,157.6606,27556.0
2019-03-22 15:00:00,179.0,179.13,178.55,178.63,31793.0,157.6782,157.7927,157.2818,157.3523,31793.0
2019-03-22 15:30:00,178.6,178.62,177.74,177.9,179926.0,157.3259,157.3435,156.5683,156.7093,179926.0
2019-03-25 09:30:00,177.6,181.36,177.41,179.92,139963.0,156.445,159.7571,156.2776,158.4886,139963.0
2019-03-25 10:00:00,180.02,180.24,179.57,180.21,55395.0,158.5767,158.7705,158.1803,158.7441,55395.0
2019-03-25 10:30:00,180.23,180.77,179.9,180.76,56093.0,158.7617,159.2374,158.471,159.2286,56093.0
2019-03-25 11:00:00,180.76,181.72,180.63,181.63,43517.0,159.2286,160.0742,159.1141,159.995,43517.0
2019-03-25 11:30:00,181.69,181.69,180.46,180.5,43314.0,160.0478,160.0478,158.9643,158.9996,43314.0
2019-03-25 12:00:00,180.52,180.96,180.41,180.83,39669.0,159.0172,159.4048,158.9203,159.2902,39669.0
2019-03-25 12:30:00,180.83,180.83,179.78,180.27,23090.0,159.2902,159.2902,158.3653,158.7969,23090.0
2019-03-25 13:00:00,180.24,180.41,179.76,180.09,32337.0,158.7705,158.9203,158.3477,158.6384,32337.0
2019-03-25 13:30:00,180.12,180.32,179.7,179.72,20449.0,158.6648,158.841,158.2948,158.3125,20449.0
2019-03-25 14:00:00,179.76,179.93,179.45,179.58,31262.0,158.3477,158.4974,158.0746,158.1891,31262.0
2019-03-25 14:30:00,179.62,180.02,179.58,179.96,48302.0,158.2244,158.5767,158.1891,158.5239,48302.0
2019-03-25 15:00:00,180.02,180.14,179.65,180.01,38865.0,158.5767,158.6824,158.2508,158.5679,38865.0
2019-03-25 15:30:00,179.96,180.19,179.57,179.83,139885.0,158.5239,158.7265,158.1803,158.4094,139885.0
2019-03-26 09:30:00,181.0,182.13,180.71,181.67,78076.0,159.44,160.4354,159.1845,160.0302,78076.0
2019-03-26 10:00:00,181.7,181.96,181.31,181.35,89442.0,160.0566,160.2856,159.7131,159.7483,89442.0
2019-03-26 10:30:00,181.33,181.52,180.56,181.5,54948.0,159.7307,159.8981,159.0524,159.8804,54948.0
2019-03-26 11:00:00,181.41,181.45,180.7,180.86,25126.0,159.8012,159.8364,159.1757,159.3167,25126.0
2019-03-26 11:30:00,180.82,180.82,180.13,180.44,22117.0,159.2814,159.2814,158.6736,158.9467,22117.0
2019-03-26 12:00:00,180.48,180.62,180.28,180.38,15321.0,158.9819,159.1053,158.8058,158.8938,15321.0
2019-03-26 12:30:00,180.4,180.47,179.85,180.12,14838.0,158.9115,158.9731,158.427,158.6648,14838.0
2019-03-26 13:00:00,180.08,180.65,180.08,180.37,11120.0,158.6296,159.1317,158.6296,158.885,11120.0
2019-03-26 13:30:00,180.31,180.38,180.04,180.23,15222.0,158.8322,158.8938,158.5943,158.7617,15222.0
2019-03-26 14:00:00,180.24,180.4,180.11,180.23,25367.0,158.7705,158.9115,158.656,158.7617,25367.0
2019-03-26 14:30:00,180.23,181.39,180.1,181.29,46325.0,158.7617,159.7835,158.6472,159.6955,46325.0
2019-03-26 15:00:00,181.25,181.25,180.9,180.97,45829.0,159.6602,159.6602,159.3519,159.4136,45829.0
2019-03-26 15:30:00,180.96,181.57,180.81,181.43,142708.0,159.4048,159.9421,159.2726,159.8188,142708.0
2019-03-27 09:30:00,181.09,182.5,180.85,181.92,85831.0,159.5193,160.7613,159.3079,160.2504,85831.0
2019-03-27 10:00:00,181.91,182.61,181.72,182.26,30009.0,160.2416,160.8582,160.0742,160.5499,30009.0
2019-03-27 10:30:00,182.22,182.39,181.6,181.83,29604.0,160.5147,160.6644,159.9685,160.1711,29604.0
2019-03-27 11:00:00,181.87,182.07,181.43,181.43,29610.0,160.2064,160.3825,159.8188,159.8188,29610.0
2019-03-27 11:30:00,181.33,181.58,180.5,180.87,22209.0,159.7307,159.9509,158.9996,159.3255,22209.0
2019-03-27 12:00:00,180.87,181.33,180.75,181.27,16722.0,159.3255,159.7307,159.2198,159.6778,16722.0
2019-03-27 12:30:00,181.24,181.59,181.17,181.18,15547.0,159.6514,159.9597,159.5897,159.5986,15547.0
2019-03-27 13:00:00,181.25,182.08,181.12,181.97,15134.0,159.6602,160.3913,159.5457,160.2945,15134.0
2019-03-27 13:30:00,182.01,182.22,181.78,182.08,24346.0,160.3297,160.5147,160.1271,160.3913,24346.0
2019-03-27 14:00:00,182.1,182.42,182.04,182.38,33665.0,160.409,160.6909,160.3561,160.6556,33665.0
2019-03-27 14:30:00,182.39,182.55,181.97,182.21,44504.0,160.6644,160.8054,160.2945,160.5059,44504.0
2019-03-27 15:00:00,182.25,182.55,182.18,182.49,55480.0,160.5411,160.8054,160.4794,160.7525,55480.0
2019-03-27 15:30:00,182.5,182.81,182.25,182.41,173682.0,160.7613,161.0344,160.5411,160.682,173682.0
2019-03-28 09:30:00,182.55,184.14,182.55,183.96,109715.0,160.8054,162.206,160.8054,162.0474,109715.0
2019-03-28 10:00:00,184.07,184.89,183.83,184.7,82463.0,162.1443,162.8666,161.9329,162.6993,82463.0
2019-03-28 10:30:00,184.84,185.0,184.37,184.65,52743.0,162.8226,162.9635,162.4086,162.6552,52743.0
2019-03-28 11:00:00,184.71,184.76,183.54,183.54,33437.0,162.7081,162.7521,161.6774,161.6774,33437.0
2019-03-28 11:30:00,183.54,184.09,183.51,184.09,36372.0,161.6774,162.1619,161.651,162.1619,36372.0
2019-03-28 12:00:00,184.09,184.45,183.9,184.43,71528.0,162.1619,162.479,161.9946,162.4614,71528.0
2019-03-28 12:30:00,184.41,184.7,184.36,184.64,41299.0,162.4438,162.6993,162.3998,162.6464,41299.0
2019-03-28 13:00:00,184.68,185.05,184.64,184.8,115936.0,162.6816,163.0076,162.6464,162.7874,115936.0
2019-03-28 13:30:00,184.79,185.11,184.6,185.06,69653.0,162.7785,163.0604,162.6112,163.0164,69653.0
2019-03-28 14:00:00,185.02,185.46,184.99,185.4,73960.0,162.9811,163.3687,162.9547,163.3159,73960.0
2019-03-28 14:30:00,185.35,185.64,185.23,185.6,96778.0,163.2718,163.5273,163.1661,163.4921,96778.0
2019-03-28 15:00:00,185.59,186.15,185.49,185.97,118985.0,163.4833,163.9765,163.3952,163.818,118985.0
2019-03-28 15:30:00,185.97,186.6,185.88,186.39,375364.0,163.818,164.3729,163.7387,164.188,375364.0
2019-03-29 09:30:00,188.03,188.49,186.75,187.47,128343.0,165.6326,166.0378,164.5051,165.1393,128343.0
2019-03-29 10:00:00,187.52,187.52,186.95,187.21,101321.0,165.1834,165.1834,164.6813,164.9103,101321.0
2019-03-29 10:30:00,187.21,187.22,186.6,187.03,78507.0,164.9103,164.9191,164.3729,164.7517,78507.0
2019-03-29 11:00:00,187.04,187.85,186.98,187.85,102026.0,164.7605,165.4741,164.7077,165.4741,102026.0
2019-03-29 11:30:00,187.85,188.44,187.55,187.57,41874.0,165.4741,165.9938,165.2098,165.2274,41874.0
2019-03-29 12:00:00,187.61,187.61,186.91,187.42,56987.0,165.2626,165.2626,164.646,165.0953,56987.0
2019-03-29 12:30:00,187.4,187.47,186.94,187.22,71634.0,165.0777,165.1393,164.6724,164.9191,71634.0
2019-03-29 13:00:00,187.25,187.26,186.84,186.97,53346.0,164.9455,164.9543,164.5844,164.6989,53346.0
2019-03-29 13:30:00,186.93,187.0,186.78,186.89,69673.0,164.6636,164.7253,164.5315,164.6284,69673.0
2019-03-29 14:00:00,186.88,187.34,186.85,187.22,102238.0,164.6196,165.0248,164.5932,164.9191,102238.0
2019-03-29 14:30:00,187.23,187.25,186.78,187.0,104407.0,164.9279,164.9455,164.5315,164.7253,104407.0
2019-03-29 15:00:00,187.01,187.23,186.81,186.91,82848.0,164.7341,164.9279,164.5579,164.646,82848.0
2019-03-29 15:30:00,186.91,187.16,186.46,186.91,290828.0,164.646,164.8662,164.2496,164.646,290828.0
2019-04-01 09:30:00,190.0,192.0,189.0,190.98,239370.0,167.368,169.1297,166.4871,168.2312,239370.0
2019-04-01 10:00:00,190.94,192.49,190.94,191.94,160973.0,168.196,169.5614,168.196,169.0769,160973.0
2019-04-01 10:30:00,191.95,192.37,191.73,192.34,74978.0,169.0857,169.4556,168.8919,169.4292,74978.0
2019-04-01 11:00:00,192.34,193.2,192.18,192.75,88161.0,169.4292,170.1868,169.2883,169.7904,88161.0
2019-04-01 11:30:00,192.7,192.76,192.04,192.59,62132.0,169.7463,169.7992,169.165,169.6494,62132.0
2019-04-01 12:00:00,192.59,193.3,192.44,193.13,98845.0,169.6494,170.2749,169.5173,170.1251,98845.0
2019-04-01 12:30:00,193.1,193.33,193.03,193.21,62977.0,170.0987,170.3013,170.037,170.1956,62977.0
2019-04-01 13:00:00,193.21,193.22,192.8,192.94,67726.0,170.1956,170.2044,169.8344,169.9577,67726.0
2019-04-01 13:30:00,192.94,193.27,192.71,193.22,79187.0,169.9577,170.2484,169.7551,170.2044,79187.0
2019-04-01 14:00:00,193.23,193.67,193.17,193.43,133976.0,170.2132,170.6008,170.1604,170.3894,133976.0
2019-04-01 14:30:00,193.45,193.54,193.06,193.28,95929.0,170.407,170.4863,170.0635,170.2572,95929.0
2019-04-01 15:00:00,193.22,193.45,193.08,193.42,88807.0,170.2044,170.407,170.0811,170.3806,88807.0
2019-04-01 15:30:00,193.4,193.78,193.27,193.59,261204.0,170.363,170.6977,170.2484,170.5303,261204.0
2019-04-02 09:30:00,193.54,194.55,192.76,194.55,257314.0,170.4863,171.376,169.7992,171.376,257314.0
2019-04-02 10:00:00,194.25,194.26,193.21,194.06,61720.0,171.1117,171.1205,170.1956,170.9443,61720.0
2019-04-02 10:30:00,194.03,194.34,193.58,193.65,43277.0,170.9179,171.191,170.5215,170.5832,43277.0
2019-04-02 11:00:00,193.62,193.98,193.42,193.78,95802.0,170.5568,170.8739,170.3806,170.6977,95802.0
2019-04-02 11:30:00,193.78,193.94,193.49,193.73,46692.0,170.6977,170.8386,170.4422,170.6536,46692.0
2019-04-02 12:00:00,193.7,193.89,193.56,193.64,25721.0,170.6272,170.7946,170.5039,170.5744,25721.0
2019-04-02 12:30:00,193.67,193.74,193.56,193.64,39906.0,170.6008,170.6625,170.5039,170.5744,39906.0
2019-04-02 13:00:00,193.61,193.76,193.36,193.41,60844.0,170.5479,170.6801,170.3277,170.3718,60844.0
2019-04-02 13:30:00,193.38,193.39,192.88,192.96,44212.0,170.3453,170.3541,169.9049,169.9754,44212.0
2019-04-02 14:00:00,192.95,193.1,192.89,193.08,42077.0,169.9666,170.0987,169.9137,170.0811,42077.0
2019-04-02 14:30:00,193.06,193.21,192.89,193.05,54178.0,170.0635,170.1956,169.9137,170.0546,54178.0
2019-04-02 15:00:00,193.07,193.12,192.88,193.05,43780.0,170.0723,170.1163,169.9049,170.0546,43780.0
2019-04-02 15:30:00,193.09,193.32,192.95,193.01,167264.0,170.0899,170.2925,169.9666,170.0194,167264.0
2019-04-03 09:30:00,193.83,194.63,192.6,192.69,91332.0,170.7417,171.4464,169.6582,169.7375,91332.0
2019-04-03 10:00:00,192.6,192.91,192.44,192.79,112864.0,169.6582,169.9313,169.5173,169.8256,112864.0
2019-04-03 10:30:00,192.7,193.09,192.18,192.73,97196.0,169.7463,170.0899,169.2883,169.7728,97196.0
2019-04-03 11:00:00,192.73,192.9,192.4,192.62,58319.0,169.7728,169.9225,169.4821,169.6759,58319.0
2019-04-03 11:30:00,192.63,193.92,192.62,193.67,49346.0,169.6847,170.821,169.6759,170.6008,49346.0
2019-04-03 12:00:00,193.68,193.85,193.46,193.7,26351.0,170.6096,170.7594,170.4158,170.6272,26351.0
2019-04-03 12:30:00,193.65,193.75,193.02,193.61,47939.0,170.5832,170.6713,170.0282,170.5479,47939.0
2019-04-03 13:00:00,193.59,193.64,193.07,193.14,47924.0,170.5303,170.5744,170.0723,170.1339,47924.0
2019-04-03 13:30:00,193.11,193.13,192.23,192.33,42559.0,170.1075,170.1251,169.3323,169.4204,42559.0
2019-04-03 14:00:00,192.34,192.64,192.22,192.55,36454.0,169.4292,169.6935,169.3235,169.6142,36454.0
2019-04-03 14:30:00,192.53,192.74,192.14,192.37,68511.0,169.5966,169.7816,169.253,169.4556,68511.0
2019-04-03 15:00:00,192.35,192.4,191.91,192.39,46031.0,169.438,169.4821,169.0504,169.4733,46031.0
2019-04-03 15:30:00,192.33,192.87,192.17,192.28,205690.0,169.4204,169.8961,169.2795,169.3764,205690.0
2019-04-04 09:30:00,192.2,192.38,191.68,192.14,112694.0,169.3059,169.4645,168.8478,169.253,112694.0
2019-04-04 10:00:00,192.26,192.67,191.8,191.81,45102.0,169.3587,169.7199,168.9535,168.9624,45102.0
2019-04-04 10:30:00,191.85,192.67,191.72,192.33,27226.0,168.9976,169.7199,168.8831,169.4204,27226.0
2019-04-04 11:00:00,192.4,192.75,191.68,191.78,39039.0,169.4821,169.7904,168.8478,168.9359,39039.0
2019-04-04 11:30:00,191.74,191.78,191.58,191.62,33661.0,168.9007,168.9359,168.7597,168.795,33661.0
2019-04-04 12:00:00,191.58,191.77,191.32,191.72,43509.0,168.7597,168.9271,168.5307,168.8831,43509.0
2019-04-04 12:30:00,191.68,191.81,191.29,191.34,35761.0,168.8478,168.9624,168.5043,168.5483,35761.0
2019-04-04 13:00:00,191.38,191.67,191.14,191.36,29221.0,168.5836,168.839,168.3722,168.566,29221.0
2019-04-04 13:30:00,191.35,191.69,191.1,191.51,25079.0,168.5571,168.8566,168.3369,168.6981,25079.0
2019-04-04 14:00:00,191.55,191.55,191.13,191.41,47092.0,168.7333,168.7333,168.3633,168.61,47092.0
2019-04-04 14:30:00,191.4,191.49,191.24,191.25,27780.0,168.6012,168.6805,168.4602,168.4691,27780.0
2019-04-04 15:00:00,191.29,191.59,191.27,191.42,36052.0,168.5043,168.7686,168.4867,168.6188,36052.0
2019-04-04 15:30:00,191.43,191.6,191.27,191.52,102838.0,168.6276,168.7774,168.4867,168.7069,102838.0
2019-04-05 09:30:00,191.46,192.7,191.24,191.56,82504.0,168.654,169.7463,168.4602,168.7421,82504.0
2019-04-05 10:00:00,191.65,192.25,191.65,192.12,42921.0,168.8214,169.3499,168.8214,169.2354,42921.0
2019-04-05 10:30:00,192.15,192.25,191.54,192.06,50804.0,169.2619,169.3499,168.7245,169.1826,50804.0
2019-04-05 11:00:00,192.13,192.63,191.9,192.55,64426.0,169.2442,169.6847,169.0416,169.6142,64426.0
2019-04-05 11:30:00,192.55,192.63,192.34,192.5,61632.0,169.6142,169.6847,169.4292,169.5702,61632.0
2019-04-05 12:00:00,192.5,192.93,192.45,192.87,36317.0,169.5702,169.9489,169.5261,169.8961,36317.0
2019-04-05 12:30:00,192.88,192.91,192.44,192.69,27987.0,169.9049,169.9313,169.5173,169.7375,27987.0
2019-04-05 13:00:00,192.67,192.84,192.37,192.55,68843.0,169.7199,169.8697,169.4556,169.6142,68843.0
2019-04-05 13:30:00,192.57,192.85,192.51,192.81,38282.0,169.6318,169.8785,169.579,169.8432,38282.0
2019-04-05 14:00:00,192.84,193.12,192.69,192.74,56956.0,169.8697,170.1163,169.7375,169.7816,56956.0
2019-04-05 14:30:00,192.74,192.74,191.88,191.96,62225.0,169.7816,169.7816,169.024,169.0945,62225.0
2019-04-05 15:00:00,191.96,192.47,191.95,192.44,81405.0,169.0945,169.5437,169.0857,169.5173,81405.0
2019-04-05 15:30:00,192.41,192.6,192.1,192.2,224991.0,169.4909,169.6582,169.2178,169.3059,224991.0
2019-04-08 09:30:00,192.4,192.86,191.56,192.62,111277.0,169.4821,169.8873,168.7421,169.6759,111277.0
2019-04-08 10:00:00,192.53,193.41,192.38,193.28,28611.0,169.5966,170.3718,169.4645,170.2572,28611.0
2019-04-08 10:30:00,193.23,193.88,193.12,193.22,39090.0,170.2132,170.7858,170.1163,170.2044,39090.0
2019-04-08 11:00:00,193.22,193.23,192.83,192.99,55129.0,170.2044,170.2132,169.8609,170.0018,55129.0
2019-04-08 11:30:00,192.99,193.36,192.99,193.1,35189.0,170.0018,170.3277,170.0018,170.0987,35189.0
2019-04-08 12:00:00,193.11,193.29,192.82,193.01,25910.0,170.1075,170.2661,169.852,170.0194,25910.0
2019-04-08 12:30:00,193.05,193.32,193.02,193.2,37508.0,170.0546,170.2925,170.0282,170.1868,37508.0
2019-04-08 13:00:00,193.19,193.28,193.11,193.2,20585.0,170.178,170.2572,170.1075,170.1868,20585.0
2019-04-08 13:30:00,193.17,193.44,193.09,193.44,34547.0,170.1604,170.3982,170.0899,170.3982,34547.0
2019-04-08 14:00:00,193.44,193.82,193.25,193.64,32027.0,170.3982,170.7329,170.2308,170.5744,32027.0
2019-04-08 14:30:00,193.65,193.68,193.18,193.26,29162.0,170.5832,170.6096,170.1692,170.2396,29162.0
2019-04-08 15:00:00,193.29,193.61,193.17,193.37,46536.0,170.2661,170.5479,170.1604,170.3365,46536.0
2019-04-08 15:30:00,193.38,194.12,193.33,194.01,142517.0,170.3453,170.9972,170.3013,170.9003,142517.0
2019-04-09 09:30:00,192.52,193.05,190.36,192.5,120963.0,169.5878,170.0546,167.6851,169.5702,120963.0
2019-04-09 10:00:00,192.56,193.1,192.48,193.0,65543.0,169.623,170.0987,169.5525,170.0106,65543.0
2019-04-09 10:30:00,193.04,193.22,192.83,193.2,41880.0,170.0458,170.2044,169.8609,170.1868,41880.0
2019-04-09 11:00:00,193.2,193.58,193.0,193.14,37357.0,170.1868,170.5215,170.0106,170.1339,37357.0
2019-04-09 11:30:00,193.14,193.31,192.8,192.92,15915.0,170.1339,170.2837,169.8344,169.9401,15915.0
2019-04-09 12:00:00,192.89,193.23,192.82,193.2,17268.0,169.9137,170.2132,169.852,170.1868,17268.0
2019-04-09 12:30:00,193.21,193.24,192.88,192.9,17832.0,170.1956,170.222,169.9049,169.9225,17832.0
2019-04-09 13:00:00,192.91,193.18,192.85,192.97,11060.0,169.9313,170.1692,169.8785,169.9842,11060.0
2019-04-09 13:30:00,193.01,193.21,192.88,192.89,21946.0,170.0194,170.1956,169.9049,169.9137,21946.0
2019-04-09 14:00:00,192.92,192.92,192.58,192.66,32829.0,169.9401,169.9401,169.6406,169.7111,32829.0
2019-04-09 14:30:00,192.63,192.81,192.33,192.37,22636.0,169.6847,169.8432,169.4204,169.4556,22636.0
2019-04-09 15:00:00,192.34,192.7,192.33,192.48,25153.0,169.4292,169.7463,169.4204,169.5525,25153.0
2019-04-09 15:30:00,192.52,192.92,192.31,192.9,119947.0,169.5878,169.9401,169.4028,169.9225,119947.0
2019-04-10 09:30:00,192.9,193.05,191.26,191.84,84041.0,169.9225,170.0546,168.4779,168.9888,84041.0
2019-04-10 10:00:00,191.86,192.07,191.53,191.6,58956.0,169.0064,169.1914,168.7157,168.7774,58956.0
2019-04-10 10:30:00,191.56,192.26,191.56,192.09,55208.0,168.7421,169.3587,168.7421,169.209,55208.0
2019-04-10 11:00:00,192.11,192.58,191.9,192.51,51927.0,169.2266,169.6406,169.0416,169.579,51927.0
2019-04-10 11:30:00,192.61,192.85,192.27,192.3,26149.0,169.6671,169.8785,169.3676,169.394,26149.0
2019-04-10 12:00:00,192.31,192.7,192.27,192.47,30122.0,169.4028,169.7463,169.3676,169.5437,30122.0
2019-04-10 12:30:00,192.51,192.53,192.05,192.17,26963.0,169.579,169.5966,169.1738,169.2795,26963.0
2019-04-10 13:00:00,192.23,192.37,192.17,192.24,61410.0,169.3323,169.4556,169.2795,169.3411,61410.0
2019-04-10 13:30:00,192.24,192.47,191.99,192.18,45555.0,169.3411,169.5437,169.1209,169.2883,45555.0
2019-04-10 14:00:00,192.17,192.28,191.81,192.2,15880.0,169.2795,169.3764,168.9624,169.3059,15880.0
2019-04-10 14:30:00,192.23,192.51,192.03,192.39,34502.0,169.3323,169.579,169.1561,169.4733,34502.0
2019-04-10 15:00:00,192.41,192.87,192.4,192.71,32285.0,169.4909,169.8961,169.4821,169.7551,32285.0
2019-04-10 15:30:00,192.71,192.86,192.17,192.67,126101.0,169.7551,169.8873,169.2795,169.7199,126101.0
2019-04-11 09:30:00,193.31,193.36,192.43,193.26,42939.0,170.2837,170.3277,169.5085,170.2396,42939.0
2019-04-11 10:00:00,193.32,193.68,193.21,193.26,43728.0,170.2925,170.6096,170.1956,170.2396,43728.0
2019-04-11 10:30:00,193.24,194.13,193.17,193.78,44644.0,170.222,171.006,170.1604,170.6977,44644.0
2019-04-11 11:00:00,193.85,194.1,193.69,193.69,35646.0,170.7594,170.9796,170.6184,170.6184,35646.0
2019-04-11 11:30:00,193.69,193.69,193.08,193.44,19818.0,170.6184,170.6184,170.0811,170.3982,19818.0
2019-04-11 12:00:00,193.43,193.7,193.18,193.18,23023.0,170.3894,170.6272,170.1692,170.1692,23023.0
2019-04-11 12:30:00,193.23,193.53,193.2,193.53,8492.0,170.2132,170.4775,170.1868,170.4775,8492.0
2019-04-11 13:00:00,193.52,193.86,193.52,193.77,11571.0,170.4687,170.7682,170.4687,170.6889,11571.0
2019-04-11 13:30:00,193.64,193.82,193.51,193.75,14626.0,170.5744,170.7329,170.4599,170.6713,14626.0
2019-04-11 14:00:00,193.78,194.07,193.62,193.69,16397.0,170.6977,170.9531,170.5568,170.6184,16397.0
2019-04-11 14:30:00,193.66,193.86,193.55,193.74,14601.0,170.592,170.7682,170.4951,170.6625,14601.0
2019-04-11 15:00:00,193.73,193.81,193.37,193.37,30394.0,170.6536,170.7241,170.3365,170.3365,30394.0
2019-04-11 15:30:00,193.36,193.68,193.16,193.18,142236.0,170.3277,170.6096,170.1515,170.1692,142236.0
2019-04-12 09:30:00,194.39,195.89,194.28,195.54,104035.0,171.235,172.5564,171.1381,172.248,104035.0
2019-04-12 10:00:00,195.5,195.93,195.31,195.76,50570.0,172.2128,172.5916,172.0454,172.4418,50570.0
2019-04-12 10:30:00,195.92,196.0,195.2,195.33,29435.0,172.5828,172.6533,171.9485,172.0631,29435.0
2019-04-12 11:00:00,195.28,195.65,194.99,195.12,19418.0,172.019,172.3449,171.7636,171.8781,19418.0
2019-04-12 11:30:00,195.06,195.29,194.56,195.09,27734.0,171.8252,172.0278,171.3848,171.8516,27734.0
2019-04-12 12:00:00,195.08,195.42,195.0,195.27,22098.0,171.8428,172.1423,171.7724,172.0102,22098.0
2019-04-12 12:30:00,195.23,195.47,195.19,195.47,17616.0,171.975,172.1864,171.9397,172.1864,17616.0
2019-04-12 13:00:00,195.53,195.78,195.52,195.69,12723.0,172.2392,172.4595,172.2304,172.3802,12723.0
2019-04-12 13:30:00,195.71,195.85,195.42,195.42,34665.0,172.3978,172.5211,172.1423,172.1423,34665.0
2019-04-12 14:00:00,195.42,195.76,195.37,195.7,39821.0,172.1423,172.4418,172.0983,172.389,39821.0
2019-04-12 14:30:00,195.74,195.89,195.6,195.83,101969.0,172.4242,172.5564,172.3009,172.5035,101969.0
2019-04-12 15:00:00,195.8,196.21,195.8,196.06,54797.0,172.4771,172.8382,172.4771,172.7061,54797.0
2019-04-12 15:30:00,196.02,196.57,195.99,196.22,171080.0,172.6709,173.1554,172.6444,172.847,171080.0
2019-04-15 09:30:00,195.72,196.49,195.07,195.42,41214.0,172.4066,173.0849,171.834,172.1423,41214.0
2019-04-15 10:00:00,195.61,195.92,194.95,195.2,32605.0,172.3097,172.5828,171.7283,171.9485,32605.0
2019-04-15 10:30:00,195.08,195.2,194.65,194.73,27800.0,171.8428,171.9485,171.4641,171.5345,27800.0
2019-04-15 11:00:00,194.77,194.98,194.62,194.62,24720.0,171.5698,171.7548,171.4376,171.4376,24720.0
2019-04-15 11:30:00,194.57,194.64,193.89,193.96,56434.0,171.3936,171.4553,170.7946,170.8563,56434.0
2019-04-15 12:00:00,193.96,194.32,193.94,194.22,17524.0,170.8563,171.1734,170.8386,171.0853,17524.0
2019-04-15 12:30:00,194.21,194.31,194.01,194.14,14469.0,171.0765,171.1646,170.9003,171.0148,14469.0
2019-04-15 13:00:00,194.1,194.15,194.02,194.1,14369.0,170.9796,171.0236,170.9091,170.9796,14369.0
2019-04-15 13:30:00,194.14,194.28,193.99,194.14,40539.0,171.0148,171.1381,170.8827,171.0148,40539.0
2019-04-15 14:00:00,194.17,194.48,194.17,194.33,24890.0,171.0412,171.3143,171.0412,171.1822,24890.0
2019-04-15 14:30:00,194.33,194.39,193.87,193.94,16624.0,171.1822,171.235,170.777,170.8386,16624.0
2019-04-15 15:00:00,193.95,194.19,193.9,194.05,30669.0,170.8474,171.0589,170.8034,170.9355,30669.0
2019-04-15 15:30:00,194.04,194.1,193.6,193.73,163269.0,170.9267,170.9796,170.5391,170.6536,163269.0
2019-04-16 09:30:00,194.12,194.12,192.84,193.26,87049.0,170.9972,170.9972,169.8697,170.2396,87049.0
2019-04-16 10:00:00,193.26,194.09,193.19,193.79,62748.0,170.2396,170.9708,170.178,170.7065,62748.0
2019-04-16 10:30:00,193.83,193.83,193.19,193.54,69844.0,170.7417,170.7417,170.178,170.4863,69844.0
2019-04-16 11:00:00,193.5,193.83,193.38,193.71,42405.0,170.451,170.7417,170.3453,170.636,42405.0
2019-04-16 11:30:00,193.72,193.72,193.27,193.39,31541.0,170.6448,170.6448,170.2484,170.3541,31541.0
2019-04-16 12:00:00,193.39,193.74,193.3,193.42,33858.0,170.3541,170.6625,170.2749,170.3806,33858.0
2019-04-16 12:30:00,193.53,193.64,193.39,193.6,17526.0,170.4775,170.5744,170.3541,170.5391,17526.0
2019-04-16 13:00:00,193.57,193.68,193.45,193.48,22091.0,170.5127,170.6096,170.407,170.4334,22091.0
2019-04-16 13:30:00,193.48,193.63,193.26,193.4,26225.0,170.4334,170.5656,170.2396,170.363,26225.0
2019-04-16 14:00:00,193.4,193.53,193.23,193.51,23639.0,170.363,170.4775,170.2132,170.4599,23639.0
2019-04-16 14:30:00,193.6,193.7,193.38,193.55,26813.0,170.5391,170.6272,170.3453,170.4951,26813.0
2019-04-16 15:00:00,193.54,193.66,193.34,193.44,37587.0,170.4863,170.592,170.3101,170.3982,37587.0
2019-04-16 15:30:00,193.44,193.5,192.97,193.33,153543.0,170.3982,170.451,169.9842,170.3013,153543.0
2019-04-17 09:30:00,196.7,198.24,196.05,196.87,315105.0,173.2699,174.6264,172.6973,173.4196,315105.0
2019-04-17 10:00:00,196.85,197.39,195.76,196.42,167542.0,173.402,173.8777,172.4418,173.0232,167542.0
2019-04-17 10:30:00,196.42,197.38,196.28,196.87,108386.0,173.0232,173.8689,172.8999,173.4196,108386.0
2019-04-17 11:00:00,196.87,197.38,196.75,197.03,61876.0,173.4196,173.8689,173.3139,173.5606,61876.0
2019-04-17 11:30:00,197.03,197.83,196.78,197.7,100811.0,173.5606,174.2653,173.3403,174.1508,100811.0
2019-04-17 12:00:00,197.69,198.03,197.56,197.93,65323.0,174.1419,174.4414,174.0274,174.3534,65323.0
2019-04-17 12:30:00,197.91,198.16,197.67,197.75,33885.0,174.3357,174.556,174.1243,174.1948,33885.0
2019-04-17 13:00:00,197.79,197.92,197.34,197.37,38289.0,174.23,174.3446,173.8336,173.8601,38289.0
2019-04-17 13:30:00,197.4,197.63,197.27,197.38,41449.0,173.8865,174.0891,173.772,173.8689,41449.0
2019-04-17 14:00:00,197.36,197.46,197.0,197.04,40419.0,173.8513,173.9393,173.5341,173.5694,40419.0
2019-04-17 14:30:00,197.07,197.58,197.05,197.31,30012.0,173.5958,174.0451,173.5782,173.8072,30012.0
2019-04-17 15:00:00,197.31,197.65,197.1,197.63,43033.0,173.8072,174.1067,173.6222,174.0891,43033.0
2019-04-17 15:30:00,197.65,197.8,197.06,197.1,247109.0,174.1067,174.2388,173.587,173.6222,247109.0
2019-04-18 09:30:00,199.22,199.93,198.8,199.03,198628.0,175.4897,176.1151,175.1197,175.3223,198628.0
2019-04-18 10:00:00,199.03,199.32,198.06,198.13,143324.0,175.3223,175.5778,174.4679,174.5295,143324.0
2019-04-18 10:30:00,198.23,198.65,197.85,198.5,41276.0,174.6176,174.9876,174.2829,174.8555,41276.0
2019-04-18 11:00:00,198.54,199.2,198.38,199.11,64333.0,174.8907,175.4721,174.7498,175.3928,64333.0
2019-04-18 11:30:00,199.17,199.43,198.93,199.37,38586.0,175.4457,175.6747,175.2342,175.6218,38586.0
2019-04-18 12:00:00,199.38,199.73,199.15,199.35,48615.0,175.6306,175.939,175.428,175.6042,48615.0
2019-04-18 12:30:00,199.39,199.43,198.69,198.71,53485.0,175.6395,175.6747,175.0228,175.0404,53485.0
2019-04-18 13:00:00,198.72,198.81,198.57,198.65,37793.0,175.0493,175.1285,174.9171,174.9876,37793.0
2019-04-18 13:30:00,198.7,198.81,198.41,198.68,45413.0,175.0316,175.1285,174.7762,175.014,45413.0
2019-04-18 14:00:00,198.66,199.0,198.61,198.97,34106.0,174.9964,175.2959,174.9524,175.2695,34106.0
2019-04-18 14:30:00,198.99,200.0,198.88,199.16,73234.0,175.2871,176.1768,175.1902,175.4368,73234.0
2019-04-18 15:00:00,199.2,199.35,198.86,199.06,43440.0,175.4721,175.6042,175.1726,175.3488,43440.0
2019-04-18 15:30:00,199.05,199.33,198.3,198.66,352283.0,175.34,175.5866,174.6793,174.9964,352283.0
2019-04-22 09:30:00,198.34,200.0,198.03,199.7,99242.0,174.7145,176.1768,174.4414,175.9125,99242.0
2019-04-22 10:00:00,199.68,200.42,199.54,200.21,84115.0,175.8949,176.5468,175.7716,176.3618,84115.0
2019-04-22 10:30:00,200.25,200.71,200.03,200.62,65553.0,176.397,176.8022,176.2032,176.7229,65553.0
2019-04-22 11:00:00,200.62,201.0,200.24,200.79,70600.0,176.7229,177.0577,176.3882,176.8727,70600.0
2019-04-22 11:30:00,200.77,201.91,200.76,201.73,127890.0,176.8551,177.8593,176.8463,177.7007,127890.0
2019-04-22 12:00:00,201.71,201.71,200.92,201.07,73856.0,177.6831,177.6831,176.9872,177.1193,73856.0
2019-04-22 12:30:00,201.05,201.2,200.84,200.99,46050.0,177.1017,177.2339,176.9167,177.0489,46050.0
2019-04-22 13:00:00,200.99,201.03,200.69,200.9,59992.0,177.0489,177.0841,176.7846,176.9696,59992.0
2019-04-22 13:30:00,200.9,201.05,200.86,200.94,30059.0,176.9696,177.1017,176.9344,177.0048,30059.0
2019-04-22 14:00:00,200.94,201.53,200.84,201.35,43461.0,177.0048,177.5245,176.9167,177.366,43461.0
2019-04-22 14:30:00,201.34,201.4,201.09,201.36,62941.0,177.3572,177.41,177.137,177.3748,62941.0
2019-04-22 15:00:00,201.37,201.4,200.98,201.04,85700.0,177.3836,177.41,177.0401,177.0929,85700.0
2019-04-22 15:30:00,201.06,201.82,201.02,201.49,272040.0,177.1105,177.78,177.0753,177.4893,272040.0
2019-04-23 09:30:00,201.54,202.02,199.97,201.16,224859.0,177.5334,177.9562,176.1504,177.1986,224859.0
2019-04-23 10:00:00,201.19,201.36,200.63,201.3,69594.0,177.225,177.3748,176.7317,177.3219,69594.0
2019-04-23 10:30:00,201.36,201.5,200.9,201.08,48920.0,177.3748,177.4981,176.9696,177.1281,48920.0
2019-04-23 11:00:00,201.08,201.61,201.01,201.5,44616.0,177.1281,177.595,177.0665,177.4981,44616.0
2019-04-23 11:30:00,201.51,201.7,201.12,201.59,45326.0,177.5069,177.6743,177.1634,177.5774,45326.0
2019-04-23 12:00:00,201.62,202.66,201.61,201.99,48963.0,177.6038,178.5199,177.595,177.9297,48963.0
2019-04-23 12:30:00,202.03,202.15,201.84,201.95,39631.0,177.965,178.0707,177.7976,177.8945,39631.0
2019-04-23 13:00:00,201.97,202.69,201.95,202.38,76642.0,177.9121,178.5464,177.8945,178.2733,76642.0
2019-04-23 13:30:00,202.33,202.33,201.89,202.02,90913.0,178.2292,178.2292,177.8417,177.9562,90913.0
2019-04-23 14:00:00,202.02,202.33,201.67,201.96,76959.0,177.9562,178.2292,177.6479,177.9033,76959.0
2019-04-23 14:30:00,201.98,202.12,201.81,201.84,70653.0,177.9209,178.0443,177.7712,177.7976,70653.0
2019-04-23 15:00:00,201.81,202.23,201.66,202.13,137753.0,177.7712,178.1412,177.6391,178.0531,137753.0
2019-04-23 15:30:00,202.14,202.14,201.27,201.69,307015.0,178.0619,178.0619,177.2955,177.6655,307015.0
2019-04-24 09:30:00,206.24,210.92,205.72,210.37,331739.0,181.6735,185.796,181.2154,185.3116,331739.0
2019-04-24 10:00:00,210.3,211.46,209.29,209.82,209631.0,185.2499,186.2717,184.3602,184.8271,209631.0
2019-04-24 10:30:00,209.79,210.97,209.59,210.14,155892.0,184.8006,185.8401,184.6245,185.109,155892.0
2019-04-24 11:00:00,210.2,210.22,208.54,208.54,151168.0,185.1618,185.1794,183.6995,183.6995,151168.0
2019-04-24 11:30:00,208.48,209.34,208.04,208.91,110620.0,183.6467,184.4042,183.2591,184.0255,110620.0
2019-04-24 12:00:00,208.9,208.98,208.25,208.8,105512.0,184.0167,184.0871,183.4441,183.9286,105512.0
2019-04-24 12:30:00,208.71,208.91,207.65,207.86,60647.0,183.8493,184.0255,182.9156,183.1005,60647.0
2019-04-24 13:00:00,207.75,207.89,207.36,207.52,122655.0,183.0036,183.127,182.6601,182.801,122655.0
2019-04-24 13:30:00,207.52,207.56,206.36,206.99,68609.0,182.801,182.8363,181.7792,182.3342,68609.0
2019-04-24 14:00:00,207.02,207.79,206.72,207.26,83240.0,182.3606,183.0389,182.0963,182.572,83240.0
2019-04-24 14:30:00,207.3,207.85,206.42,206.5,93741.0,182.6072,183.0917,181.8321,181.9025,93741.0
2019-04-24 15:00:00,206.47,207.13,206.24,207.03,161408.0,181.8761,182.4575,181.6735,182.3694,161408.0
2019-04-24 15:30:00,207.07,207.55,206.4,206.74,407094.0,182.4046,182.8275,181.8144,182.1139,407094.0
2019-04-25 09:30:00,205.54,205.54,203.5,205.3,140695.0,181.0569,181.0569,179.2599,180.8455,140695.0
2019-04-25 10:00:00,205.23,205.29,203.61,203.66,60773.0,180.7838,180.8367,179.3568,179.4008,60773.0
2019-04-25 10:30:00,203.61,204.05,202.58,203.32,81546.0,179.3568,179.7444,178.4495,179.1013,81546.0
2019-04-25 11:00:00,203.38,205.22,203.3,204.76,59426.0,179.1542,180.775,179.0837,180.3698,59426.0
2019-04-25 11:30:00,204.9,205.16,204.57,204.85,26646.0,180.4931,180.7222,180.2024,180.4491,26646.0
2019-04-25 12:00:00,204.92,205.09,204.04,204.14,26405.0,180.5107,180.6605,179.7356,179.8236,26405.0
2019-04-25 12:30:00,204.12,204.44,204.02,204.14,64419.0,179.806,180.0879,179.7179,179.8236,64419.0
2019-04-25 13:00:00,204.15,204.43,204.02,204.18,25576.0,179.8325,180.0791,179.7179,179.8589,25576.0
2019-04-25 13:30:00,204.18,204.44,204.12,204.26,17272.0,179.8589,180.0879,179.806,179.9294,17272.0
2019-04-25 14:00:00,204.33,204.65,204.24,204.27,16226.0,179.991,180.2729,179.9117,179.9382,16226.0
2019-04-25 14:30:00,204.29,204.34,204.0,204.12,21858.0,179.9558,179.9998,179.7003,179.806,21858.0
2019-04-25 15:00:00,204.09,204.11,203.4,203.5,30331.0,179.7796,179.7972,179.1718,179.2599,30331.0
2019-04-25 15:30:00,203.53,203.81,202.78,202.81,200017.0,179.2863,179.533,178.6256,178.6521,200017.0
2019-04-26 09:30:00,203.18,204.22,202.96,204.18,44869.0,178.978,179.8941,178.7842,179.8589,44869.0
2019-04-26 10:00:00,204.11,204.19,203.57,203.91,53234.0,179.7972,179.8677,179.3215,179.621,53234.0
2019-04-26 10:30:00,203.93,204.1,203.28,203.29,26286.0,179.6387,179.7884,179.0661,179.0749,26286.0
2019-04-26 11:00:00,203.26,203.65,202.98,203.26,57539.0,179.0485,179.392,178.8018,179.0485,57539.0
2019-04-26 11:30:00,203.22,203.92,203.2,203.84,29583.0,179.0132,179.6299,178.9956,179.5594,29583.0
2019-04-26 12:00:00,203.84,203.93,203.61,203.63,30821.0,179.5594,179.6387,179.3568,179.3744,30821.0
2019-04-26 12:30:00,203.56,203.79,203.17,203.23,25122.0,179.3127,179.5153,178.9692,179.022,25122.0
2019-04-26 13:00:00,203.23,203.29,202.98,203.14,24541.0,179.022,179.0749,178.8018,178.9428,24541.0
2019-04-26 13:30:00,203.14,203.41,203.12,203.31,24185.0,178.9428,179.1806,178.9251,179.0925,24185.0
2019-04-26 14:00:00,203.34,203.68,203.21,203.66,30876.0,179.1189,179.4184,179.0044,179.4008,30876.0
2019-04-26 14:30:00,203.68,203.76,203.47,203.52,39829.0,179.4184,179.4889,179.2335,179.2775,39829.0
2019-04-26 15:00:00,203.53,203.8,203.51,203.73,36474.0,179.2863,179.5241,179.2687,179.4625,36474.0
2019-04-26 15:30:00,203.71,204.2,203.66,204.18,98154.0,179.4449,179.8765,179.4008,179.8589,98154.0
2019-04-29 09:30:00,203.75,204.04,202.28,202.97,86123.0,179.4801,179.7356,178.1852,178.793,86123.0
2019-04-29 10:00:00,203.06,203.14,202.34,202.94,46880.0,178.8723,178.9428,178.2381,178.7666,46880.0
2019-04-29 10:30:00,202.96,203.82,202.91,203.47,45326.0,178.7842,179.5418,178.7402,179.2335,45326.0
2019-04-29 11:00:00,203.42,203.53,202.83,202.87,37330.0,179.1894,179.2863,178.6697,178.7049,37330.0
2019-04-29 11:30:00,202.92,203.99,202.92,203.61,37537.0,178.749,179.6915,178.749,179.3568,37537.0
2019-04-29 12:00:00,203.59,203.75,203.02,203.58,67811.0,179.3392,179.4801,178.8371,179.3304,67811.0
2019-04-29 12:30:00,203.62,203.67,203.17,203.25,51869.0,179.3656,179.4096,178.9692,179.0397,51869.0
2019-04-29 13:00:00,203.2,203.35,203.05,203.3,39073.0,178.9956,179.1278,178.8635,179.0837,39073.0
2019-04-29 13:30:00,203.33,203.53,203.28,203.36,30433.0,179.1101,179.2863,179.0661,179.1366,30433.0
2019-04-29 14:00:00,203.37,203.63,203.19,203.4,36198.0,179.1454,179.3744,178.9868,179.1718,36198.0
2019-04-29 14:30:00,203.39,203.4,202.92,203.0,32172.0,179.163,179.1718,178.749,178.8194,32172.0
2019-04-29 15:00:00,203.02,203.11,202.71,202.8,45468.0,178.8371,178.9163,178.564,178.6433,45468.0
2019-04-29 15:30:00,202.81,203.05,202.69,202.77,167914.0,178.6521,178.8635,178.5464,178.6168,167914.0
2019-04-30 09:30:00,202.49,202.49,200.75,201.1,102124.0,178.3702,178.3702,176.8375,177.1458,102124.0
2019-04-30 10:00:00,201.17,201.82,200.71,201.3,56176.0,177.2074,177.78,176.8022,177.3219,56176.0
2019-04-30 10:30:00,201.33,201.97,201.29,201.52,40701.0,177.3484,177.9121,177.3131,177.5157,40701.0
2019-04-30 11:00:00,201.61,201.61,200.7,201.35,28969.0,177.595,177.595,176.7934,177.366,28969.0
2019-04-30 11:30:00,201.29,202.14,201.29,201.87,34257.0,177.3131,178.0619,177.3131,177.824,34257.0
2019-04-30 12:00:00,201.89,202.78,201.87,202.78,21199.0,177.8417,178.6256,177.824,178.6256,21199.0
2019-04-30 12:30:00,202.81,203.16,202.69,203.15,37299.0,178.6521,178.9604,178.5464,178.9516,37299.0
2019-04-30 13:00:00,203.19,203.41,203.11,203.15,32323.0,178.9868,179.1806,178.9163,178.9516,32323.0
2019-04-30 13:30:00,203.18,203.86,203.08,203.81,25230.0,178.978,179.577,178.8899,179.533,25230.0
2019-04-30 14:00:00,203.82,204.19,203.77,203.83,26671.0,179.5418,179.8677,179.4977,179.5506,26671.0
2019-04-30 14:30:00,203.82,204.17,203.58,204.15,27697.0,179.5418,179.8501,179.3304,179.8325,27697.0
2019-04-30 15:00:00,204.2,204.35,203.73,203.82,36301.0,179.8765,180.0086,179.4625,179.5418,36301.0
2019-04-30 15:30:00,203.82,204.24,203.76,203.97,119478.0,179.5418,179.9117,179.4889,179.6739,119478.0
2019-05-01 09:30:00,203.37,203.78,202.02,202.7,79934.0,179.1454,179.5065,177.9562,178.5552,79934.0
2019-05-01 10:00:00,202.58,202.58,200.57,200.8,132899.0,178.4495,178.4495,176.6789,176.8815,132899.0
2019-05-01 10:30:00,200.71,201.49,200.43,201.2,45434.0,176.8022,177.4893,176.5556,177.2339,45434.0
2019-05-01 11:00:00,201.15,201.88,201.1,201.73,63410.0,177.1898,177.8329,177.1458,177.7007,63410.0
2019-05-01 11:30:00,201.68,201.9,201.51,201.7,23911.0,177.6567,177.8505,177.5069,177.6743,23911.0
2019-05-01 12:00:00,201.66,201.66,201.02,201.15,68461.0,177.6391,177.6391,177.0753,177.1898,68461.0
2019-05-01 12:30:00,201.19,201.81,201.11,201.81,78770.0,177.225,177.7712,177.1546,177.7712,78770.0
2019-05-01 13:00:00,201.84,202.06,201.6,201.62,40161.0,177.7976,177.9914,177.5862,177.6038,40161.0
2019-05-01 13:30:00,201.55,202.27,201.55,202.23,62500.0,177.5422,178.1764,177.5422,178.1412,62500.0
2019-05-01 14:00:00,202.26,203.0,202.1,202.81,93869.0,178.1676,178.8194,178.0266,178.6521,93869.0
2019-05-01 14:30:00,202.77,203.01,201.17,201.81,76515.0,178.6168,178.8283,177.2074,177.7712,76515.0
2019-05-01 15:00:00,201.81,201.85,200.82,200.86,100721.0,177.7712,177.8064,176.8991,176.9344,100721.0
2019-05-01 15:30:00,200.89,200.89,199.54,200.16,303521.0,176.9608,176.9608,175.7716,176.3177,303521.0
2019-05-02 09:30:00,199.15,199.68,197.83,199.22,51138.0,176.1781,176.647,175.0104,176.2401,51138.0
2019-05-02 10:00:00,199.14,200.17,199.04,200.15,32956.0,176.1693,177.0805,176.0808,177.0628,32956.0
2019-05-02 10:30:00,200.22,201.06,200.06,200.62,29845.0,177.1247,177.8678,176.9832,177.4786,29845.0
2019-05-02 11:00:00,200.65,201.36,199.91,199.93,41077.0,177.5051,178.1332,176.8505,176.8682,41077.0
2019-05-02 11:30:00,199.94,200.31,198.62,199.0,70164.0,176.877,177.2043,175.7093,176.0454,70164.0
2019-05-02 12:00:00,198.87,199.37,198.56,199.29,59762.0,175.9304,176.3728,175.6562,176.302,59762.0
2019-05-02 12:30:00,199.34,199.62,199.06,199.5,37911.0,176.3462,176.5939,176.0985,176.4878,37911.0
2019-05-02 13:00:00,199.51,200.3,199.31,200.0,32063.0,176.4966,177.1955,176.3197,176.9301,32063.0
2019-05-02 13:30:00,200.0,200.44,199.9,200.16,47814.0,176.9301,177.3193,176.8416,177.0716,47814.0
2019-05-02 14:00:00,200.24,201.14,200.16,200.92,46104.0,177.1424,177.9386,177.0716,177.744,46104.0
2019-05-02 14:30:00,200.94,201.13,200.25,200.66,39030.0,177.7617,177.9297,177.1513,177.514,39030.0
2019-05-02 15:00:00,200.62,200.88,200.61,200.78,29010.0,177.4786,177.7086,177.4697,177.6201,29010.0
2019-05-02 15:30:00,200.76,201.18,200.7,201.12,129874.0,177.6024,177.974,177.5493,177.9209,129874.0
2019-05-03 09:30:00,201.83,203.24,201.83,203.22,34517.0,178.549,179.7964,178.549,179.7787,34517.0
2019-05-03 10:00:00,203.22,203.36,202.58,202.73,23611.0,179.7787,179.9025,179.2125,179.3452,23611.0
2019-05-03 10:30:00,202.81,203.31,202.75,203.31,18652.0,179.416,179.8583,179.3629,179.8583,18652.0
2019-05-03 11:00:00,203.28,204.44,203.27,204.28,62149.0,179.8317,180.8579,179.8229,180.7164,62149.0
2019-05-03 11:30:00,204.36,204.66,204.22,204.42,49121.0,180.7872,181.0526,180.6633,180.8402,49121.0
2019-05-03 12:00:00,204.44,205.08,204.31,205.03,25451.0,180.8579,181.4241,180.7429,181.3799,25451.0
2019-05-03 12:30:00,205.12,205.18,204.5,204.62,22367.0,181.4595,181.5126,180.911,181.0172,22367.0
2019-05-03 13:00:00,204.68,205.3,204.65,205.28,26835.0,181.0703,181.6187,181.0437,181.601,26835.0
2019-05-03 13:30:00,205.24,205.42,204.96,205.07,34027.0,181.5657,181.7249,181.318,181.4153,34027.0
2019-05-03 14:00:00,205.05,205.05,204.38,204.44,23414.0,181.3976,181.3976,180.8049,180.8579,23414.0
2019-05-03 14:30:00,204.47,204.67,204.29,204.45,19244.0,180.8845,181.0614,180.7252,180.8668,19244.0
2019-05-03 15:00:00,204.44,204.58,204.2,204.56,24831.0,180.8579,180.9818,180.6456,180.9641,24831.0
2019-05-03 15:30:00,204.55,205.31,204.45,205.01,143559.0,180.9553,181.6276,180.8668,181.3622,143559.0
2019-05-06 09:30:00,201.63,203.59,200.57,203.49,64452.0,178.3721,180.106,177.4343,180.0175,64452.0
2019-05-06 10:00:00,203.37,204.09,202.42,203.44,37038.0,179.9114,180.5483,179.0709,179.9733,37038.0
2019-05-06 10:30:00,203.44,203.78,202.78,203.62,38328.0,179.9733,180.2741,179.3894,180.1325,38328.0
2019-05-06 11:00:00,203.51,204.31,203.45,204.13,44307.0,180.0352,180.7429,179.9821,180.5837,44307.0
2019-05-06 11:30:00,204.13,204.42,203.32,203.32,27551.0,180.5837,180.8402,179.8671,179.8671,27551.0
2019-05-06 12:00:00,203.39,203.54,203.06,203.19,14701.0,179.9291,180.0618,179.6371,179.7521,14701.0
2019-05-06 12:30:00,203.18,203.38,202.89,203.06,28257.0,179.7433,179.9202,179.4867,179.6371,28257.0
2019-05-06 13:00:00,203.06,203.69,202.82,203.64,25092.0,179.6371,180.1945,179.4248,180.1502,25092.0
2019-05-06 13:30:00,203.62,204.1,203.39,204.01,26995.0,180.1325,180.5572,179.9291,180.4775,26995.0
2019-05-06 14:00:00,203.97,204.12,203.74,204.07,33036.0,180.4422,180.5749,180.2387,180.5306,33036.0
2019-05-06 14:30:00,204.05,204.61,204.04,204.53,36639.0,180.5129,181.0083,180.5041,180.9376,36639.0
2019-05-06 15:00:00,204.47,204.91,204.46,204.66,33093.0,180.8845,181.2737,180.8756,181.0526,33093.0
2019-05-06 15:30:00,204.57,204.62,204.18,204.41,83031.0,180.9729,181.0172,180.6279,180.8314,83031.0
2019-05-07 09:30:00,201.92,203.03,201.06,202.46,88077.0,178.6286,179.6106,177.8678,179.1063,88077.0
2019-05-07 10:00:00,202.5,202.5,200.64,201.54,97516.0,179.1417,179.1417,177.4963,178.2925,97516.0
2019-05-07 10:30:00,201.68,201.98,200.77,200.84,59712.0,178.4163,178.6817,177.6113,177.6732,59712.0
2019-05-07 11:00:00,200.95,201.03,200.3,200.57,96035.0,177.7705,177.8413,177.1955,177.4343,96035.0
2019-05-07 11:30:00,200.63,200.75,199.14,199.4,31152.0,177.4874,177.5936,176.1693,176.3993,31152.0
2019-05-07 12:00:00,199.46,199.86,199.2,199.84,50092.0,176.4524,176.8062,176.2224,176.7886,50092.0
2019-05-07 12:30:00,199.86,200.31,199.74,199.82,26434.0,176.8062,177.2043,176.7001,176.7709,26434.0
2019-05-07 13:00:00,199.75,199.75,198.15,198.19,60527.0,176.7089,176.7089,175.2935,175.3289,60527.0
2019-05-07 13:30:00,198.15,199.3,197.87,199.08,79638.0,175.2935,176.3108,175.0458,176.1162,79638.0
2019-05-07 14:00:00,199.05,199.92,198.76,199.28,63537.0,176.0897,176.8593,175.8331,176.2931,63537.0
2019-05-07 14:30:00,199.33,200.08,198.67,199.87,49886.0,176.3374,177.0009,175.7535,176.8151,49886.0
2019-05-07 15:00:00,199.88,200.29,199.3,199.76,42433.0,176.8239,177.1866,176.3108,176.7178,42433.0
2019-05-07 15:30:00,199.76,201.31,199.23,201.19,163204.0,176.7178,178.089,176.2489,177.9828,163204.0
2019-05-08 09:30:00,201.2,202.09,200.48,201.27,61881.0,177.9917,178.779,177.3547,178.0536,61881.0
2019-05-08 10:00:00,201.2,202.16,200.78,201.46,33986.0,177.9917,178.8409,177.6201,178.2217,33986.0
2019-05-08 10:30:00,201.79,202.68,201.25,202.68,36446.0,178.5136,179.301,178.0359,179.301,36446.0
2019-05-08 11:00:00,202.57,203.5,202.37,202.94,41869.0,179.2036,180.0264,179.0267,179.531,41869.0
2019-05-08 11:30:00,202.82,203.1,202.21,202.89,25433.0,179.4248,179.6725,178.8852,179.4867,25433.0
2019-05-08 12:00:00,202.88,202.99,202.41,202.99,14311.0,179.4779,179.5752,179.0621,179.5752,14311.0
2019-05-08 12:30:00,202.87,203.36,202.7,203.14,25457.0,179.469,179.9025,179.3187,179.7079,25457.0
2019-05-08 13:00:00,203.27,203.38,202.91,203.14,14865.0,179.8229,179.9202,179.5044,179.7079,14865.0
2019-05-08 13:30:00,203.18,203.33,202.81,202.93,13572.0,179.7433,179.876,179.416,179.5221,13572.0
2019-05-08 14:00:00,202.96,202.96,202.43,202.65,16616.0,179.5487,179.5487,179.0798,179.2744,16616.0
2019-05-08 14:30:00,202.74,203.01,202.56,202.59,21452.0,179.354,179.5929,179.1948,179.2213,21452.0
2019-05-08 15:00:00,202.63,203.0,202.63,202.98,33217.0,179.2567,179.584,179.2567,179.5664,33217.0
2019-05-08 15:30:00,203.03,203.14,201.46,201.63,182548.0,179.6106,179.7079,178.2217,178.3721,182548.0
2019-05-09 09:30:00,199.47,200.77,199.08,200.11,55970.0,176.4612,177.6113,176.1162,177.0274,55970.0
2019-05-09 10:00:00,200.14,200.41,199.41,199.88,53110.0,177.0539,177.2928,176.4082,176.8239,53110.0
2019-05-09 10:30:00,199.83,200.48,199.65,199.8,35345.0,176.7797,177.3547,176.6205,176.7532,35345.0
2019-05-09 11:00:00,199.74,200.15,199.07,199.22,33454.0,176.7001,177.0628,176.1074,176.2401,33454.0
2019-05-09 11:30:00,199.34,200.53,199.34,200.4,24174.0,176.3462,177.399,176.3462,177.284,24174.0
2019-05-09 12:00:00,200.42,200.98,200.07,200.8,30569.0,177.3016,177.7971,176.992,177.6378,30569.0
2019-05-09 12:30:00,200.98,201.79,200.9,201.6,32093.0,177.7971,178.5136,177.7263,178.3455,32093.0
2019-05-09 13:00:00,201.65,202.06,201.44,201.85,18595.0,178.3898,178.7525,178.204,178.5667,18595.0
2019-05-09 13:30:00,201.8,202.58,201.6,202.15,33558.0,178.5225,179.2125,178.3455,178.8321,33558.0
2019-05-09 14:00:00,202.24,202.59,201.77,202.42,40434.0,178.9117,179.2213,178.4959,179.0709,40434.0
2019-05-09 14:30:00,202.51,202.84,202.28,202.33,28549.0,179.1506,179.4425,178.9471,178.9913,28549.0
2019-05-09 15:00:00,202.35,202.37,201.41,202.14,31025.0,179.009,179.0267,178.1775,178.8232,31025.0
2019-05-09 15:30:00,202.16,202.85,201.91,202.69,126219.0,178.8409,179.4513,178.6198,179.3098,126219.0
2019-05-10 09:30:00,201.36,202.31,200.41,200.48,36484.0,178.1332,178.9736,177.2928,177.3547,36484.0
2019-05-10 10:00:00,200.34,200.48,199.54,199.96,28796.0,177.2309,177.3547,176.5232,176.8947,28796.0
2019-05-10 10:30:00,199.93,200.03,198.17,198.55,62198.0,176.8682,176.9566,175.3112,175.6474,62198.0
2019-05-10 11:00:00,198.53,199.21,197.95,198.23,70858.0,175.6297,176.2312,175.1166,175.3643,70858.0
2019-05-10 11:30:00,198.32,198.71,197.74,198.23,34432.0,175.4439,175.7889,174.9308,175.3643,34432.0
2019-05-10 12:00:00,198.51,199.46,198.19,199.39,26845.0,175.612,176.4524,175.3289,176.3905,26845.0
2019-05-10 12:30:00,199.38,200.36,199.38,200.04,38184.0,176.3816,177.2486,176.3816,176.9655,38184.0
2019-05-10 13:00:00,199.99,201.16,199.86,200.57,31217.0,176.9212,177.9563,176.8062,177.4343,31217.0
2019-05-10 13:30:00,200.59,201.35,200.39,201.07,20144.0,177.452,178.1244,177.2751,177.8767,20144.0
2019-05-10 14:00:00,200.95,201.38,200.49,200.73,26513.0,177.7705,178.1509,177.3636,177.5759,26513.0
2019-05-10 14:30:00,200.78,202.24,200.72,202.02,37277.0,177.6201,178.9117,177.567,178.7171,37277.0
2019-05-10 15:00:00,202.02,203.29,201.84,203.14,77511.0,178.7171,179.8406,178.5579,179.7079,77511.0
2019-05-10 15:30:00,203.08,203.11,201.97,202.59,137869.0,179.6548,179.6814,178.6729,179.2213,137869.0
2019-05-13 09:30:00,199.5,199.69,196.59,196.96,159122.0,176.4878,176.6559,173.9134,174.2408,159122.0
2019-05-13 10:00:00,196.91,197.05,195.66,195.85,91642.0,174.1965,174.3204,173.0907,173.2588,91642.0
2019-05-13 10:30:00,195.82,197.08,195.76,196.27,65880.0,173.2323,174.3469,173.1792,173.6303,65880.0
2019-05-13 11:00:00,196.34,196.56,195.58,195.65,108930.0,173.6923,173.8869,173.0199,173.0819,108930.0
2019-05-13 11:30:00,195.64,195.96,194.87,195.41,120033.0,173.073,173.3561,172.3918,172.8695,120033.0
2019-05-13 12:00:00,195.49,195.62,194.63,194.84,69899.0,172.9403,173.0553,172.1795,172.3653,69899.0
2019-05-13 12:30:00,194.85,195.31,194.3,194.43,54406.0,172.3741,172.7811,171.8876,172.0026,54406.0
2019-05-13 13:00:00,194.39,195.1,194.11,194.85,56813.0,171.9672,172.5953,171.7195,172.3741,56813.0
2019-05-13 13:30:00,194.87,195.9,194.87,195.67,38168.0,172.3918,173.303,172.3918,173.0996,38168.0
2019-05-13 14:00:00,195.62,196.84,195.19,196.46,45926.0,173.0553,174.1346,172.6749,173.7984,45926.0
2019-05-13 14:30:00,196.48,197.91,196.33,197.5,56550.0,173.8161,175.0812,173.6834,174.7185,56550.0
2019-05-13 15:00:00,197.55,197.76,196.16,196.25,65270.0,174.7627,174.9485,173.533,173.6127,65270.0
2019-05-13 15:30:00,196.22,197.04,195.83,196.79,230537.0,173.5861,174.3115,173.2411,174.0904,230537.0
2019-05-14 09:30:00,197.95,199.45,197.78,199.0,58789.0,175.1166,176.4435,174.9662,176.0454,58789.0
2019-05-14 10:00:00,199.09,201.08,199.08,200.85,47166.0,176.1251,177.8855,176.1162,177.682,47166.0
2019-05-14 10:30:00,200.83,201.35,200.5,200.52,80738.0,177.6644,178.1244,177.3724,177.3901,80738.0
2019-05-14 11:00:00,200.5,201.72,200.44,201.29,96137.0,177.3724,178.4517,177.3193,178.0713,96137.0
2019-05-14 11:30:00,201.26,201.76,201.23,201.45,27770.0,178.0448,178.4871,178.0182,178.2128,27770.0
2019-05-14 12:00:00,201.41,201.57,200.83,201.09,26695.0,178.1775,178.319,177.6644,177.8944,26695.0
2019-05-14 12:30:00,201.09,201.7,200.91,201.56,20934.0,177.8944,178.434,177.7351,178.3101,20934.0
2019-05-14 13:00:00,201.59,202.46,201.59,202.3,34813.0,178.3367,179.1063,178.3367,178.9648,34813.0
2019-05-14 13:30:00,202.34,202.6,202.02,202.04,33460.0,179.0002,179.2302,178.7171,178.7348,33460.0
2019-05-14 14:00:00,202.06,202.38,201.64,202.29,24688.0,178.7525,179.0356,178.3809,178.9559,24688.0
2019-05-14 14:30:00,202.23,202.23,201.45,201.73,44793.0,178.9029,178.9029,178.2128,178.4605,44793.0
2019-05-14 15:00:00,201.71,202.19,201.68,201.91,32415.0,178.4428,178.8675,178.4163,178.6198,32415.0
2019-05-14 15:30:00,201.89,201.89,200.43,200.57,145366.0,178.6021,178.6021,177.3105,177.4343,145366.0
2019-05-15 09:30:00,199.34,201.04,199.22,200.35,54524.0,176.3462,177.8501,176.2401,177.2397,54524.0
2019-05-15 10:00:00,200.47,200.9,199.1,200.28,63411.0,177.3459,177.7263,176.1339,177.1778,63411.0
2019-05-15 10:30:00,200.3,200.36,199.47,200.12,104036.0,177.1955,177.2486,176.4612,177.0363,104036.0
2019-05-15 11:00:00,200.16,200.79,199.9,200.71,135424.0,177.0716,177.629,176.8416,177.5582,135424.0
2019-05-15 11:30:00,200.69,201.41,200.29,201.25,56958.0,177.5405,178.1775,177.1866,178.0359,56958.0
2019-05-15 12:00:00,201.29,201.49,200.66,200.66,23118.0,178.0713,178.2482,177.514,177.514,23118.0
2019-05-15 12:30:00,200.69,200.77,200.11,200.23,23040.0,177.5405,177.6113,177.0274,177.1336,23040.0
2019-05-15 13:00:00,200.29,200.29,199.62,199.89,40354.0,177.1866,177.1866,176.5939,176.8328,40354.0
2019-05-15 13:30:00,199.81,200.42,199.79,200.36,19477.0,176.762,177.3016,176.7443,177.2486,19477.0
2019-05-15 14:00:00,200.37,200.48,200.09,200.23,28245.0,177.2574,177.3547,177.0097,177.1336,28245.0
2019-05-15 14:30:00,200.19,200.76,200.15,200.6,43916.0,177.0982,177.6024,177.0628,177.4609,43916.0
2019-05-15 15:00:00,200.62,200.7,200.24,200.7,59147.0,177.4786,177.5493,177.1424,177.5493,59147.0
2019-05-15 15:30:00,200.68,201.13,200.56,200.81,109090.0,177.5317,177.9297,177.4255,177.6467,109090.0
2019-05-16 09:30:00,201.66,203.21,201.24,203.12,36015.0,178.3986,179.7698,178.0271,179.6902,36015.0
2019-05-16 10:00:00,203.06,203.38,202.87,203.35,33009.0,179.6371,179.9202,179.469,179.8937,33009.0
2019-05-16 10:30:00,203.32,204.21,202.96,203.71,69412.0,179.8671,180.6545,179.5487,180.2121,69412.0
2019-05-16 11:00:00,203.67,205.14,203.67,205.14,82494.0,180.1768,181.4772,180.1768,181.4772,82494.0
2019-05-16 11:30:00,205.15,206.71,204.97,206.09,220589.0,181.486,182.8661,181.3268,182.3176,220589.0
2019-05-16 12:00:00,206.14,206.46,205.91,206.05,40150.0,182.3618,182.6449,182.1584,182.2822,40150.0
2019-05-16 12:30:00,206.06,206.34,205.86,206.21,47953.0,182.2911,182.5388,182.1141,182.4238,47953.0
2019-05-16 13:00:00,206.28,206.67,206.05,206.22,33037.0,182.4857,182.8307,182.2822,182.4326,33037.0
2019-05-16 13:30:00,206.19,206.32,205.66,205.88,28013.0,182.4061,182.5211,181.9372,182.1318,28013.0
2019-05-16 14:00:00,205.89,205.96,205.44,205.66,29925.0,182.1407,182.2026,181.7426,181.9372,29925.0
2019-05-16 14:30:00,205.68,205.84,205.39,205.42,30062.0,181.9549,182.0965,181.6984,181.7249,30062.0
2019-05-16 15:00:00,205.42,205.58,205.05,205.58,32285.0,181.7249,181.8664,181.3976,181.8664,32285.0
2019-05-16 15:30:00,205.58,205.6,204.87,205.25,144735.0,181.8664,181.8841,181.2383,181.5745,144735.0
2019-05-17 09:30:00,202.75,203.94,202.62,202.95,137779.0,179.3629,180.4156,179.2479,179.5398,137779.0
2019-05-17 10:00:00,203.18,203.85,202.47,203.84,66528.0,179.7433,180.336,179.1152,180.3272,66528.0
2019-05-17 10:30:00,203.66,204.58,203.15,204.43,73950.0,180.1679,180.9818,179.7167,180.8491,73950.0
2019-05-17 11:00:00,204.38,205.16,204.28,204.72,49813.0,180.8049,181.4949,180.7164,181.1056,49813.0
2019-05-17 11:30:00,204.75,204.81,204.32,204.55,23467.0,181.1322,181.1853,180.7518,180.9553,23467.0
2019-05-17 12:00:00,204.6,204.72,204.1,204.44,20200.0,180.9995,181.1056,180.5572,180.8579,20200.0
2019-05-17 12:30:00,204.39,204.88,204.13,204.69,25370.0,180.8137,181.2472,180.5837,181.0791,25370.0
2019-05-17 13:00:00,204.64,204.91,204.51,204.67,47271.0,181.0349,181.2737,180.9199,181.0614,47271.0
2019-05-17 13:30:00,204.57,204.82,204.43,204.71,20340.0,180.9729,181.1941,180.8491,181.0968,20340.0
2019-05-17 14:00:00,204.76,204.77,204.44,204.59,21994.0,181.141,181.1499,180.8579,180.9906,21994.0
2019-05-17 14:30:00,204.57,204.79,204.52,204.65,21302.0,180.9729,181.1676,180.9287,181.0437,21302.0
2019-05-17 15:00:00,204.67,204.7,203.12,203.47,39292.0,181.0614,181.088,179.6902,179.9998,39292.0
2019-05-17 15:30:00,203.44,203.83,203.13,203.51,176151.0,179.9733,180.3183,179.6991,180.0352,176151.0
2019-05-20 09:30:00,202.72,204.63,202.53,204.39,90341.0,179.3363,181.026,179.1683,180.8137,90341.0
2019-05-20 10:00:00,204.28,204.42,203.64,204.21,54823.0,180.7164,180.8402,180.1502,180.6545,54823.0
2019-05-20 10:30:00,204.23,204.63,203.82,204.63,43980.0,180.6722,181.026,180.3095,181.026,43980.0
2019-05-20 11:00:00,204.62,204.79,203.9,204.3,35600.0,181.0172,181.1676,180.3802,180.7341,35600.0
2019-05-20 11:30:00,204.3,204.42,203.79,204.41,38541.0,180.7341,180.8402,180.2829,180.8314,38541.0
2019-05-20 12:00:00,204.38,205.13,204.15,204.49,64779.0,180.8049,181.4684,180.6014,180.9022,64779.0
2019-05-20 12:30:00,204.56,204.67,204.13,204.18,20851.0,180.9641,181.0614,180.5837,180.6279,20851.0
2019-05-20 13:00:00,204.12,204.28,203.87,204.22,19891.0,180.5749,180.7164,180.3537,180.6633,19891.0
2019-05-20 13:30:00,204.17,204.52,204.07,204.36,44458.0,180.6191,180.9287,180.5306,180.7872,44458.0
2019-05-20 14:00:00,204.4,204.7,204.11,204.56,29405.0,180.8226,181.088,180.566,180.9641,29405.0
2019-05-20 14:30:00,204.57,204.77,204.19,204.48,18644.0,180.9729,181.1499,180.6368,180.8933,18644.0
2019-05-20 15:00:00,204.54,204.54,203.89,204.37,33195.0,180.9464,180.9464,180.3714,180.796,33195.0
2019-05-20 15:30:00,204.35,204.91,204.29,204.47,106699.0,180.7783,181.2737,180.7252,180.8845,106699.0
2019-05-21 09:30:00,206.29,206.56,204.89,205.72,50694.0,182.4945,182.7334,181.256,181.9903,50694.0
2019-05-21 10:00:00,205.65,205.77,204.82,205.03,43813.0,181.9284,182.0345,181.1941,181.3799,43813.0
2019-05-21 10:30:00,205.07,205.65,204.8,205.56,69690.0,181.4153,181.9284,181.1764,181.8488,69690.0
2019-05-21 11:00:00,205.63,205.68,204.92,204.97,42407.0,181.9107,181.9549,181.2826,181.3268,42407.0
2019-05-21 11:30:00,205.01,205.18,204.45,204.97,29309.0,181.3622,181.5126,180.8668,181.3268,29309.0
2019-05-21 12:00:00,204.97,205.11,204.76,204.92,20955.0,181.3268,181.4507,181.141,181.2826,20955.0
2019-05-21 12:30:00,204.92,205.08,204.85,205.08,28305.0,181.2826,181.4241,181.2206,181.4241,28305.0
2019-05-21 13:00:00,205.06,205.07,204.75,204.88,19644.0,181.4064,181.4153,181.1322,181.2472,19644.0
2019-05-21 13:30:00,204.82,205.06,204.82,204.99,17705.0,181.1941,181.4064,181.1941,181.3445,17705.0
2019-05-21 14:00:00,205.03,205.07,204.75,204.89,28397.0,181.3799,181.4153,181.1322,181.256,28397.0
2019-05-21 14:30:00,204.91,204.99,204.78,204.98,42102.0,181.2737,181.3445,181.1587,181.3357,42102.0
2019-05-21 15:00:00,205.01,205.16,204.92,205.0,50612.0,181.3622,181.4949,181.2826,181.3533,50612.0
2019-05-21 15:30:00,205.0,205.16,204.49,204.71,76746.0,181.3533,181.4949,180.9022,181.0968,76746.0
2019-05-22 09:30:00,204.54,204.68,202.72,202.96,49062.0,180.9464,181.0703,179.3363,179.5487,49062.0
2019-05-22 10:00:00,203.0,203.17,201.68,203.15,37019.0,179.584,179.7344,178.4163,179.7167,37019.0
2019-05-22 10:30:00,203.14,203.17,202.35,202.5,22868.0,179.7079,179.7344,179.009,179.1417,22868.0
2019-05-22 11:00:00,202.46,203.43,202.35,203.43,19620.0,179.1063,179.9644,179.009,179.9644,19620.0
2019-05-22 11:30:00,203.47,203.63,202.98,203.33,17236.0,179.9998,180.1414,179.5664,179.876,17236.0
2019-05-22 12:00:00,203.36,203.45,203.12,203.2,14390.0,179.9025,179.9821,179.6902,179.761,14390.0
2019-05-22 12:30:00,203.23,203.25,202.56,202.8,23742.0,179.7875,179.8052,179.1948,179.4071,23742.0
2019-05-22 13:00:00,202.87,202.98,202.33,202.64,31280.0,179.469,179.5664,178.9913,179.2656,31280.0
2019-05-22 13:30:00,202.69,203.57,202.59,203.46,19895.0,179.3098,180.0883,179.2213,179.991,19895.0
2019-05-22 14:00:00,203.41,203.49,203.18,203.26,11837.0,179.9468,180.0175,179.7433,179.8141,11837.0
2019-05-22 14:30:00,203.34,203.78,203.34,203.71,17366.0,179.8848,180.2741,179.8848,180.2121,17366.0
2019-05-22 15:00:00,203.68,203.79,203.36,203.61,30062.0,180.1856,180.2829,179.9025,180.1237,30062.0
2019-05-22 15:30:00,203.61,203.9,203.41,203.47,74021.0,180.1237,180.3802,179.9468,179.9998,74021.0
2019-05-23 09:30:00,201.07,201.07,198.6,198.77,70706.0,177.8767,177.8767,175.6916,175.842,70706.0
2019-05-23 10:00:00,198.71,198.75,197.43,198.33,108014.0,175.7889,175.8243,174.6565,175.4527,108014.0
2019-05-23 10:30:00,198.3,199.33,198.29,198.96,138082.0,175.4262,176.3374,175.4173,176.0101,138082.0
2019-05-23 11:00:00,199.0,199.36,198.57,199.12,93519.0,176.0454,176.3639,175.665,176.1516,93519.0
2019-05-23 11:30:00,199.1,199.42,198.23,198.44,62747.0,176.1339,176.417,175.3643,175.55,62747.0
2019-05-23 12:00:00,198.43,199.04,198.37,198.94,55996.0,175.5412,176.0808,175.4881,175.9924,55996.0
2019-05-23 12:30:00,199.06,199.19,198.23,198.27,41364.0,176.0985,176.2135,175.3643,175.3996,41364.0
2019-05-23 13:00:00,198.16,198.16,197.39,197.62,42443.0,175.3023,175.3023,174.6212,174.8246,42443.0
2019-05-23 13:30:00,197.61,197.88,197.34,197.5,44929.0,174.8158,175.0546,174.5769,174.7185,44929.0
2019-05-23 14:00:00,197.5,197.55,196.77,196.9,76304.0,174.7185,174.7627,174.0727,174.1877,76304.0
2019-05-23 14:30:00,196.89,198.39,196.54,198.39,73809.0,174.1788,175.5058,173.8692,175.5058,73809.0
2019-05-23 15:00:00,198.33,199.19,197.95,198.83,79862.0,175.4527,176.2135,175.1166,175.8951,79862.0
2019-05-23 15:30:00,198.76,200.02,198.41,199.95,182370.0,175.8331,176.9478,175.5235,176.8859,182370.0
2019-05-24 09:30:00,201.33,201.33,198.44,198.53,51852.0,178.1067,178.1067,175.55,175.6297,51852.0
2019-05-24 10:00:00,198.54,198.76,197.81,197.85,57043.0,175.6385,175.8331,174.9927,175.0281,57043.0
2019-05-24 10:30:00,197.71,197.86,196.95,196.95,47939.0,174.9042,175.0369,174.2319,174.2319,47939.0
2019-05-24 11:00:00,196.92,197.29,196.6,197.27,77266.0,174.2054,174.5327,173.9223,174.515,77266.0
2019-05-24 11:30:00,197.27,198.23,197.27,197.98,34063.0,174.515,175.3643,174.515,175.1431,34063.0
2019-05-24 12:00:00,198.05,198.35,197.74,198.12,43374.0,175.205,175.4704,174.9308,175.267,43374.0
2019-05-24 12:30:00,198.07,198.56,197.99,198.56,28865.0,175.2227,175.6562,175.1519,175.6562,28865.0
2019-05-24 13:00:00,198.57,198.58,197.88,197.92,26748.0,175.665,175.6739,175.0546,175.09,26748.0
2019-05-24 13:30:00,197.96,198.12,197.84,197.94,29483.0,175.1254,175.267,175.0192,175.1077,29483.0
2019-05-24 14:00:00,197.96,198.2,197.9,198.09,29132.0,175.1254,175.3377,175.0723,175.2404,29132.0
2019-05-24 14:30:00,198.09,198.92,198.09,198.9,60869.0,175.2404,175.9747,175.2404,175.957,60869.0
2019-05-24 15:00:00,198.93,199.18,198.75,199.1,49808.0,175.9835,176.2047,175.8243,176.1339,49808.0
2019-05-24 15:30:00,199.12,199.56,199.05,199.28,162405.0,176.1516,176.5408,176.0897,176.2931,162405.0
2019-05-28 09:30:00,199.94,202.2,199.94,201.64,88860.0,176.877,178.8763,176.877,178.3809,88860.0
2019-05-28 10:00:00,201.7,201.77,200.78,201.04,32385.0,178.434,178.4959,177.6201,177.8501,32385.0
2019-05-28 10:30:00,201.06,201.07,199.85,200.02,26306.0,177.8678,177.8767,176.7974,176.9478,26306.0
2019-05-28 11:00:00,200.12,200.59,200.11,200.4,27132.0,177.0363,177.452,177.0274,177.284,27132.0
2019-05-28 11:30:00,200.34,200.67,200.04,200.55,48900.0,177.2309,177.5228,176.9655,177.4167,48900.0
2019-05-28 12:00:00,200.52,200.52,199.9,200.4,56909.0,177.3901,177.3901,176.8416,177.284,56909.0
2019-05-28 12:30:00,200.38,200.4,199.54,199.82,59836.0,177.2663,177.284,176.5232,176.7709,59836.0
2019-05-28 13:00:00,199.89,200.18,199.63,199.74,42044.0,176.8328,177.0893,176.6028,176.7001,42044.0
2019-05-28 13:30:00,199.66,200.05,199.66,199.96,14727.0,176.6293,176.9743,176.6293,176.8947,14727.0
2019-05-28 14:00:00,199.89,199.89,199.07,199.07,26490.0,176.8328,176.8328,176.1074,176.1074,26490.0
2019-05-28 14:30:00,199.04,199.06,198.23,198.58,52681.0,176.0808,176.0985,175.3643,175.6739,52681.0
2019-05-28 15:00:00,198.52,198.58,198.09,198.19,39889.0,175.6208,175.6739,175.2404,175.3289,39889.0
2019-05-28 15:30:00,198.18,198.21,197.18,197.63,181480.0,175.32,175.3466,174.4354,174.8335,181480.0
2019-05-29 09:30:00,196.29,196.62,193.76,194.56,106118.0,173.648,173.94,171.4099,172.1176,106118.0
2019-05-29 10:00:00,194.67,195.27,194.44,194.92,77383.0,172.2149,172.7457,172.0114,172.4361,77383.0
2019-05-29 10:30:00,194.93,195.62,194.64,194.87,60536.0,172.4449,173.0553,172.1884,172.3918,60536.0
2019-05-29 11:00:00,194.88,195.45,194.62,194.78,36282.0,172.4007,172.9049,172.1707,172.3122,36282.0
2019-05-29 11:30:00,194.78,195.19,194.39,194.66,41232.0,172.3122,172.6749,171.9672,172.2061,41232.0
2019-05-29 12:00:00,194.62,195.12,194.52,194.9,44249.0,172.1707,172.613,172.0822,172.4184,44249.0
2019-05-29 12:30:00,194.92,195.09,194.51,194.57,19116.0,172.4361,172.5865,172.0734,172.1264,19116.0
2019-05-29 13:00:00,194.67,195.52,194.55,195.27,28453.0,172.2149,172.9669,172.1087,172.7457,28453.0
2019-05-29 13:30:00,195.27,195.44,195.13,195.13,35493.0,172.7457,172.8961,172.6218,172.6218,35493.0
2019-05-29 14:00:00,195.21,195.35,194.63,195.03,40032.0,172.6926,172.8165,172.1795,172.5334,40032.0
2019-05-29 14:30:00,195.0,195.0,194.18,194.48,29098.0,172.5068,172.5068,171.7814,172.0468,29098.0
2019-05-29 15:00:00,194.49,194.74,194.2,194.68,83594.0,172.0557,172.2768,171.7991,172.2238,83594.0
2019-05-29 15:30:00,194.73,195.38,194.56,195.17,156612.0,172.268,172.843,172.1176,172.6572,156612.0
2019-05-30 09:30:00,196.18,197.2,195.99,196.79,27655.0,173.5507,174.4531,173.3826,174.0904,27655.0
2019-05-30 10:00:00,196.88,197.06,196.21,196.93,59492.0,174.17,174.3292,173.5773,174.2142,59492.0
2019-05-30 10:30:00,196.96,197.52,196.7,197.0,42710.0,174.2408,174.7362,174.0107,174.2761,42710.0
2019-05-30 11:00:00,196.94,196.98,196.34,196.67,36912.0,174.2231,174.2584,173.6923,173.9842,36912.0
2019-05-30 11:30:00,196.74,197.01,196.54,196.79,16610.0,174.0461,174.285,173.8692,174.0904,16610.0
2019-05-30 12:00:00,196.8,197.25,196.62,196.99,29709.0,174.0992,174.4973,173.94,174.2673,29709.0
2019-05-30 12:30:00,197.0,197.72,196.92,197.49,13881.0,174.2761,174.9131,174.2054,174.7096,13881.0
2019-05-30 13:00:00,197.56,197.76,197.41,197.44,10681.0,174.7715,174.9485,174.6388,174.6654,10681.0
2019-05-30 13:30:00,197.43,197.56,197.23,197.56,16291.0,174.6565,174.7715,174.4796,174.7715,16291.0
2019-05-30 14:00:00,197.63,197.81,197.4,197.51,19210.0,174.8335,174.9927,174.63,174.7273,19210.0
2019-05-30 14:30:00,197.5,198.2,197.25,198.18,25991.0,174.7185,175.3377,174.4973,175.32,25991.0
2019-05-30 15:00:00,198.14,198.2,197.64,198.14,26187.0,175.2846,175.3377,174.8423,175.2846,26187.0
2019-05-30 15:30:00,198.1,198.5,197.94,198.15,119231.0,175.2493,175.6031,175.1077,175.2935,119231.0
2019-05-31 09:30:00,196.1,196.1,194.17,195.56,112073.0,173.48,173.48,171.7726,173.0022,112073.0
2019-05-31 10:00:00,195.59,196.75,195.36,196.35,109790.0,173.0288,174.055,172.8253,173.7011,109790.0
2019-05-31 10:30:00,196.35,196.7,196.03,196.35,128028.0,173.7011,174.0107,173.418,173.7011,128028.0
2019-05-31 11:00:00,196.36,197.44,196.36,197.43,29044.0,173.71,174.6654,173.71,174.6565,29044.0
2019-05-31 11:30:00,197.38,197.47,196.92,197.2,20708.0,174.6123,174.6919,174.2054,174.4531,20708.0
2019-05-31 12:00:00,197.16,197.16,196.64,196.68,16187.0,174.4177,174.4177,173.9577,173.9931,16187.0
2019-05-31 12:30:00,196.63,196.73,196.11,196.34,48765.0,173.9488,174.0373,173.4888,173.6923,48765.0
2019-05-31 13:00:00,196.33,196.75,196.22,196.64,22135.0,173.6834,174.055,173.5861,173.9577,22135.0
2019-05-31 13:30:00,196.62,197.0,196.56,196.68,33857.0,173.94,174.2761,173.8869,173.9931,33857.0
2019-05-31 14:00:00,196.75,196.79,195.71,195.8,39824.0,174.055,174.0904,173.1349,173.2146,39824.0
2019-05-31 14:30:00,195.8,196.56,195.31,196.39,60814.0,173.2146,173.8869,172.7811,173.7365,60814.0
2019-05-31 15:00:00,196.37,196.37,195.61,195.98,45432.0,173.7188,173.7188,173.0465,173.3738,45432.0
2019-05-31 15:30:00,195.96,196.08,195.0,195.12,260401.0,173.3561,173.4623,172.5068,172.613,260401.0
2019-06-03 09:30:00,195.13,196.89,195.02,195.15,69225.0,172.6218,174.1788,172.5245,172.6395,69225.0
2019-06-03 10:00:00,195.08,197.22,194.45,197.22,89868.0,172.5776,174.4708,172.0203,174.4708,89868.0
2019-06-03 10:30:00,197.24,197.97,196.96,197.85,36302.0,174.4885,175.1343,174.2408,175.0281,36302.0
2019-06-03 11:00:00,197.86,197.93,196.81,197.29,44153.0,175.0369,175.0989,174.1081,174.5327,44153.0
2019-06-03 11:30:00,197.19,197.54,196.92,197.06,38055.0,174.4442,174.7539,174.2054,174.3292,38055.0
2019-06-03 12:00:00,197.03,197.29,196.7,196.7,37995.0,174.3027,174.5327,174.0107,174.0107,37995.0
2019-06-03 12:30:00,196.75,197.08,196.51,196.73,33974.0,174.055,174.3469,173.8427,174.0373,33974.0
2019-06-03 13:00:00,196.76,198.19,196.48,197.67,22858.0,174.0638,175.3289,173.8161,174.8689,22858.0
2019-06-03 13:30:00,197.42,197.81,196.41,197.67,26062.0,174.6477,174.9927,173.7542,174.8689,26062.0
2019-06-03 14:00:00,197.62,197.96,197.05,197.06,21060.0,174.8246,175.1254,174.3204,174.3292,21060.0
2019-06-03 14:30:00,197.23,197.37,195.97,196.0,41243.0,174.4796,174.6035,173.365,173.3915,41243.0
2019-06-03 15:00:00,196.0,196.57,195.55,195.71,64254.0,173.3915,173.8957,172.9934,173.1349,64254.0
2019-06-03 15:30:00,195.66,196.6,195.35,196.34,148503.0,173.0907,173.9223,172.8165,173.6923,148503.0
2019-06-04 09:30:00,198.08,199.17,197.03,198.35,63591.0,175.2316,176.1958,174.3027,175.4704,63591.0
2019-06-04 10:00:00,198.22,200.0,198.15,199.79,51580.0,175.3554,176.9301,175.2935,176.7443,51580.0
2019-06-04 10:30:00,199.83,200.07,198.73,199.54,42929.0,176.7797,176.992,175.8066,176.5232,42929.0
2019-06-04 11:00:00,199.54,200.31,199.52,200.16,40160.0,176.5232,177.2043,176.5055,177.0716,40160.0
2019-06-04 11:30:00,200.11,200.51,199.89,200.36,37217.0,177.0274,177.3813,176.8328,177.2486,37217.0
2019-06-04 12:00:00,200.37,200.58,200.09,200.44,21671.0,177.2574,177.4432,177.0097,177.3193,21671.0
2019-06-04 12:30:00,200.47,200.96,200.25,200.65,17216.0,177.3459,177.7794,177.1513,177.5051,17216.0
2019-06-04 13:00:00,200.66,200.81,200.2,200.81,14185.0,177.514,177.6467,177.107,177.6467,14185.0
2019-06-04 13:30:00,200.84,200.9,200.54,200.81,18359.0,177.6732,177.7263,177.4078,177.6467,18359.0
2019-06-04 14:00:00,200.85,200.85,200.12,200.4,25990.0,177.682,177.682,177.0363,177.284,25990.0
2019-06-04 14:30:00,200.42,200.51,200.14,200.24,21035.0,177.3016,177.3813,177.0539,177.1424,21035.0
2019-06-04 15:00:00,200.18,201.18,200.17,201.18,32129.0,177.0893,177.974,177.0805,177.974,32129.0
2019-06-04 15:30:00,201.15,201.37,200.65,201.18,146548.0,177.9474,178.1421,177.5051,177.974,146548.0
2019-06-05 09:30:00,202.83,203.94,202.02,203.0,96948.0,179.4337,180.4156,178.7171,179.584,96948.0
2019-06-05 10:00:00,203.01,203.54,202.0,203.19,55249.0,179.5929,180.0618,178.6994,179.7521,55249.0
2019-06-05 10:30:00,203.15,203.25,202.39,202.71,57149.0,179.7167,179.8052,179.0444,179.3275,57149.0
2019-06-05 11:00:00,202.74,203.49,202.63,203.49,57207.0,179.354,180.0175,179.2567,180.0175,57207.0
2019-06-05 11:30:00,203.54,204.17,203.39,204.06,62651.0,180.0618,180.6191,179.9291,180.5218,62651.0
2019-06-05 12:00:00,204.09,204.33,203.48,203.95,33134.0,180.5483,180.7606,180.0087,180.4245,33134.0
2019-06-05 12:30:00,203.89,204.15,203.41,203.89,49717.0,180.3714,180.6014,179.9468,180.3714,49717.0
2019-06-05 13:00:00,203.89,204.5,203.87,204.17,31146.0,180.3714,180.911,180.3537,180.6191,31146.0
2019-06-05 13:30:00,204.27,204.27,203.72,203.95,21709.0,180.7076,180.7076,180.221,180.4245,21709.0
2019-06-05 14:00:00,203.9,204.37,203.81,204.02,36826.0,180.3802,180.796,180.3006,180.4864,36826.0
2019-06-05 14:30:00,204.04,204.16,203.09,203.28,33844.0,180.5041,180.6102,179.6637,179.8317,33844.0
2019-06-05 15:00:00,203.26,203.52,203.1,203.26,81151.0,179.8141,180.0441,179.6725,179.8141,81151.0
2019-06-05 15:30:00,203.25,203.41,202.18,203.0,225327.0,179.8052,179.9468,178.8586,179.584,225327.0
2019-06-06 09:30:00,202.6,203.42,200.67,201.87,74731.0,179.2302,179.9556,177.5228,178.5844,74731.0
2019-06-06 10:00:00,201.83,202.05,200.47,200.47,49181.0,178.549,178.7436,177.3459,177.3459,49181.0
2019-06-06 10:30:00,200.46,201.65,200.02,200.03,101450.0,177.337,178.3898,176.9478,176.9566,101450.0
2019-06-06 11:00:00,200.06,200.44,199.31,199.73,116216.0,176.9832,177.3193,176.3197,176.6912,116216.0
2019-06-06 11:30:00,199.75,200.2,198.71,198.97,71653.0,176.7089,177.107,175.7889,176.0189,71653.0
2019-06-06 12:00:00,198.99,199.08,198.22,198.24,73917.0,176.0366,176.1162,175.3554,175.3731,73917.0
2019-06-06 12:30:00,198.24,198.58,197.87,197.96,150823.0,175.3731,175.6739,175.0458,175.1254,150823.0
2019-06-06 13:00:00,197.99,198.43,197.86,198.41,57987.0,175.1519,175.5412,175.0369,175.5235,57987.0
2019-06-06 13:30:00,198.51,198.99,198.26,198.84,92716.0,175.612,176.0366,175.3908,175.9039,92716.0
2019-06-06 14:00:00,198.85,199.47,198.74,199.3,28179.0,175.9127,176.4612,175.8154,176.3108,28179.0
2019-06-06 14:30:00,199.3,200.33,199.28,199.64,129146.0,176.3108,177.222,176.2931,176.6116,129146.0
2019-06-06 15:00:00,199.69,200.39,199.62,200.18,117515.0,176.6559,177.2751,176.5939,177.0893,117515.0
2019-06-06 15:30:00,200.15,200.26,199.71,199.88,309565.0,177.0628,177.1601,176.6735,176.8239,309565.0
2019-06-07 09:30:00,201.01,202.11,200.62,202.11,57527.0,177.8236,178.7967,177.4786,178.7967,57527.0
2019-06-07 10:00:00,202.11,203.35,202.0,202.66,44875.0,178.7967,179.8937,178.6994,179.2833,44875.0
2019-06-07 10:30:00,202.66,203.68,202.66,203.11,69418.0,179.2833,180.1856,179.2833,179.6814,69418.0
2019-06-07 11:00:00,203.09,203.29,202.37,203.0,54162.0,179.6637,179.8406,179.0267,179.584,54162.0
2019-06-07 11:30:00,202.97,203.07,202.29,202.31,37094.0,179.5575,179.646,178.9559,178.9736,37094.0
2019-06-07 12:00:00,202.29,203.02,202.18,202.95,21425.0,178.9559,179.6017,178.8586,179.5398,21425.0
2019-06-07 12:30:00,202.97,203.37,202.76,203.37,34278.0,179.5575,179.9114,179.3717,179.9114,34278.0
2019-06-07 13:00:00,203.41,203.45,202.91,203.03,26261.0,179.9468,179.9821,179.5044,179.6106,26261.0
2019-06-07 13:30:00,203.03,203.21,202.78,203.0,24194.0,179.6106,179.7698,179.3894,179.584,24194.0
2019-06-07 14:00:00,202.95,202.99,202.58,202.88,22443.0,179.5398,179.5752,179.2125,179.4779,22443.0
2019-06-07 14:30:00,202.83,203.12,202.77,202.93,34940.0,179.4337,179.6902,179.3806,179.5221,34940.0
2019-06-07 15:00:00,202.9,203.59,202.82,203.45,63136.0,179.4956,180.106,179.4248,179.9821,63136.0
2019-06-07 15:30:00,203.41,203.48,202.87,203.01,193214.0,179.9468,180.0087,179.469,179.5929,193214.0
2019-06-10 09:30:00,204.66,205.89,204.23,204.83,58925.0,181.0526,182.1407,180.6722,181.203,58925.0
2019-06-10 10:00:00,204.78,206.18,204.63,206.18,38179.0,181.1587,182.3972,181.026,182.3972,38179.0
2019-06-10 10:30:00,206.26,207.57,206.14,207.18,70810.0,182.468,183.6269,182.3618,183.2819,70810.0
2019-06-10 11:00:00,207.22,207.22,205.91,206.42,35600.0,183.3173,183.3173,182.1584,182.6096,35600.0
2019-06-10 11:30:00,206.44,206.91,205.77,206.76,53653.0,182.6272,183.043,182.0345,182.9103,53653.0
2019-06-10 12:00:00,206.62,206.66,205.47,205.53,39205.0,182.7865,182.8219,181.7691,181.8222,39205.0
2019-06-10 12:30:00,205.5,205.5,204.85,204.94,53735.0,181.7957,181.7957,181.2206,181.3003,53735.0
2019-06-10 13:00:00,205.04,205.32,204.8,205.04,25174.0,181.3887,181.6364,181.1764,181.3887,25174.0
2019-06-10 13:30:00,205.12,205.28,204.52,204.66,30905.0,181.4595,181.601,180.9287,181.0526,30905.0
2019-06-10 14:00:00,204.64,204.68,203.39,203.76,50060.0,181.0349,181.0703,179.9291,180.2564,50060.0
2019-06-10 14:30:00,203.72,204.23,203.68,204.07,42106.0,180.221,180.6722,180.1856,180.5306,42106.0
2019-06-10 15:00:00,204.05,204.13,202.33,202.59,95494.0,180.5129,180.5837,178.9913,179.2213,95494.0
2019-06-10 15:30:00,202.57,202.86,201.16,201.36,334772.0,179.2036,179.4602,177.9563,178.1332,334772.0
2019-06-11 09:30:00,202.87,204.06,202.21,202.4,158104.0,179.469,180.5218,178.8852,179.0533,158104.0
2019-06-11 10:00:00,202.31,202.91,200.77,201.27,87556.0,178.9736,179.5044,177.6113,178.0536,87556.0
2019-06-11 10:30:00,201.58,201.65,200.12,200.6,71159.0,178.3278,178.3898,177.0363,177.4609,71159.0
2019-06-11 11:00:00,200.7,201.14,200.21,200.34,45234.0,177.5493,177.9386,177.1159,177.2309,45234.0
2019-06-11 11:30:00,200.31,200.47,199.84,199.84,48323.0,177.2043,177.3459,176.7886,176.7886,48323.0
2019-06-11 12:00:00,199.82,199.91,198.3,198.34,71913.0,176.7709,176.8505,175.4262,175.4616,71913.0
2019-06-11 12:30:00,198.32,198.5,197.81,197.83,52467.0,175.4439,175.6031,174.9927,175.0104,52467.0
2019-06-11 13:00:00,197.85,198.9,197.83,198.55,46095.0,175.0281,175.957,175.0104,175.6474,46095.0
2019-06-11 13:30:00,198.58,199.29,198.43,199.19,47661.0,175.6739,176.302,175.5412,176.2135,47661.0
2019-06-11 14:00:00,199.18,199.62,199.15,199.57,56612.0,176.2047,176.5939,176.1781,176.5497,56612.0
2019-06-11 14:30:00,199.57,199.68,198.7,198.89,54379.0,176.5497,176.647,175.78,175.9481,54379.0
2019-06-11 15:00:00,198.83,199.03,198.36,198.87,79279.0,175.8951,176.072,175.4793,175.9304,79279.0
2019-06-11 15:30:00,198.86,199.16,198.51,198.94,218085.0,175.9216,176.187,175.612,175.9924,218085.0
2019-06-12 09:30:00,198.98,200.34,197.24,199.53,84692.0,176.0278,177.2309,174.4885,176.5143,84692.0
2019-06-12 10:00:00,199.5,199.87,199.29,199.53,36622.0,176.4878,176.8151,176.302,176.5143,36622.0
2019-06-12 10:30:00,199.59,199.98,199.17,199.17,40587.0,176.5674,176.9124,176.1958,176.1958,40587.0
2019-06-12 11:00:00,199.17,199.46,198.91,199.12,35334.0,176.1958,176.4524,175.9658,176.1516,35334.0
2019-06-12 11:30:00,199.19,199.57,199.08,199.31,20724.0,176.2135,176.5497,176.1162,176.3197,20724.0
2019-06-12 12:00:00,199.31,199.6,199.09,199.46,21892.0,176.3197,176.5762,176.1251,176.4524,21892.0
2019-06-12 12:30:00,199.54,199.83,199.41,199.57,20896.0,176.5232,176.7797,176.4082,176.5497,20896.0
2019-06-12 13:00:00,199.63,199.68,199.16,199.34,16264.0,176.6028,176.647,176.187,176.3462,16264.0
2019-06-12 13:30:00,199.33,199.49,199.0,199.49,19026.0,176.3374,176.4789,176.0454,176.4789,19026.0
2019-06-12 14:00:00,199.51,199.64,199.21,199.36,19061.0,176.4966,176.6116,176.2312,176.3639,19061.0
2019-06-12 14:30:00,199.36,200.09,199.31,200.03,28214.0,176.3639,177.0097,176.3197,176.9566,28214.0
2019-06-12 15:00:00,200.03,200.04,199.38,199.38,29744.0,176.9566,176.9655,176.3816,176.3816,29744.0
2019-06-12 15:30:00,199.35,199.67,199.15,199.25,160905.0,176.3551,176.6382,176.1781,176.2666,160905.0
2019-06-13 09:30:00,199.04,200.28,197.75,199.57,148919.0,176.0808,177.1778,174.9396,176.5497,148919.0
2019-06-13 10:00:00,199.58,199.96,198.18,198.95,52522.0,176.5585,176.8947,175.32,176.0012,52522.0
2019-06-13 10:30:00,199.06,199.58,198.52,198.52,49356.0,176.0985,176.5585,175.6208,175.6208,49356.0
2019-06-13 11:00:00,198.52,198.67,198.09,198.38,68515.0,175.6208,175.7535,175.2404,175.497,68515.0
2019-06-13 11:30:00,198.34,198.4,197.45,197.66,76794.0,175.4616,175.5147,174.6742,174.86,76794.0
2019-06-13 12:00:00,197.57,197.91,197.18,197.2,39508.0,174.7804,175.0812,174.4354,174.4531,39508.0
2019-06-13 12:30:00,197.25,197.69,197.05,197.14,76674.0,174.4973,174.8866,174.3204,174.4,76674.0
2019-06-13 13:00:00,197.13,197.24,196.88,196.95,121661.0,174.3911,174.4885,174.17,174.2319,121661.0
2019-06-13 13:30:00,197.01,197.06,196.73,197.01,33670.0,174.285,174.3292,174.0373,174.285,33670.0
2019-06-13 14:00:00,197.0,197.13,196.32,196.6,82951.0,174.2761,174.3911,173.6746,173.9223,82951.0
2019-06-13 14:30:00,196.56,196.57,196.13,196.34,76946.0,173.8869,173.8957,173.5065,173.6923,76946.0
2019-06-13 15:00:00,196.31,196.39,195.83,195.92,121683.0,173.6657,173.7365,173.2411,173.3207,121683.0
2019-06-13 15:30:00,195.92,196.53,195.76,196.47,290560.0,173.3207,173.8604,173.1792,173.8073,290560.0
2019-06-14 09:30:00,196.31,196.99,194.81,194.81,78991.0,173.6657,174.2673,172.3388,172.3388,78991.0
2019-06-14 10:00:00,194.9,195.09,193.41,193.65,160583.0,172.4184,172.5865,171.1002,171.3126,160583.0
2019-06-14 10:30:00,193.66,195.07,193.33,194.62,298451.0,171.3214,172.5688,171.0295,172.1707,298451.0
2019-06-14 11:00:00,194.61,194.74,194.03,194.62,109297.0,172.1618,172.2768,171.6487,172.1707,109297.0
2019-06-14 11:30:00,194.61,194.79,194.02,194.04,76341.0,172.1618,172.3211,171.6399,171.6576,76341.0
2019-06-14 12:00:00,194.03,194.61,193.97,194.43,47785.0,171.6487,172.1618,171.5957,172.0026,47785.0
2019-06-14 12:30:00,194.41,194.77,194.41,194.58,139340.0,171.9849,172.3034,171.9849,172.1353,139340.0
2019-06-14 13:00:00,194.6,194.76,194.46,194.59,58866.0,172.153,172.2945,172.0291,172.1441,58866.0
2019-06-14 13:30:00,194.59,194.72,193.95,194.05,86290.0,172.1441,172.2591,171.578,171.6664,86290.0
2019-06-14 14:00:00,194.05,194.76,194.02,194.67,118301.0,171.6664,172.2945,171.6399,172.2149,118301.0
2019-06-14 14:30:00,194.69,194.75,194.33,194.61,101239.0,172.2326,172.2857,171.9141,172.1618,101239.0
2019-06-14 15:00:00,194.6,194.76,194.46,194.69,145776.0,172.153,172.2945,172.0291,172.2326,145776.0
2019-06-14 15:30:00,194.69,194.96,194.52,194.73,275546.0,172.2326,172.4715,172.0822,172.268,275546.0
2019-06-17 09:30:00,194.45,194.65,193.16,193.53,85231.0,172.0203,172.1972,170.8791,171.2064,85231.0
2019-06-17 10:00:00,193.55,194.08,193.01,193.12,129047.0,171.2241,171.693,170.7464,170.8437,129047.0
2019-06-17 10:30:00,193.08,193.24,192.25,192.39,207892.0,170.8083,170.9499,170.0741,170.1979,207892.0
2019-06-17 11:00:00,192.39,192.51,192.13,192.14,116129.0,170.1979,170.3041,169.9679,169.9767,116129.0
2019-06-17 11:30:00,192.13,192.23,191.86,192.14,116782.0,169.9679,170.0564,169.729,169.9767,116782.0
2019-06-17 12:00:00,192.12,192.21,191.94,192.05,49311.0,169.959,170.0387,169.7998,169.8971,49311.0
2019-06-17 12:30:00,192.05,192.19,192.0,192.1,100085.0,169.8971,170.021,169.8529,169.9414,100085.0
2019-06-17 13:00:00,192.11,192.2,191.8,191.93,134945.0,169.9502,170.0298,169.676,169.791,134945.0
2019-06-17 13:30:00,191.95,192.12,191.87,192.06,74043.0,169.8087,169.959,169.7379,169.906,74043.0
2019-06-17 14:00:00,192.07,192.13,191.66,191.69,81201.0,169.9148,169.9679,169.5521,169.5786,81201.0
2019-06-17 14:30:00,191.75,192.04,191.49,191.89,72228.0,169.6317,169.8883,169.4017,169.7556,72228.0
2019-06-17 15:00:00,191.88,192.19,191.78,191.84,160394.0,169.7467,170.021,169.6583,169.7113,160394.0
2019-06-17 15:30:00,191.84,191.86,190.65,190.81,244398.0,169.7113,169.729,168.6586,168.8002,244398.0
2019-06-18 09:30:00,192.32,192.98,191.16,192.5,354183.0,170.136,170.7198,169.1098,170.2952,354183.0
2019-06-18 10:00:00,192.47,192.74,191.74,191.93,405664.0,170.2687,170.5075,169.6229,169.791,405664.0
2019-06-18 10:30:00,191.91,191.97,191.15,191.38,315223.0,169.7733,169.8264,169.1009,169.3044,315223.0
2019-06-18 11:00:00,191.38,192.97,191.3,192.96,212233.0,169.3044,170.711,169.2336,170.7022,212233.0
2019-06-18 11:30:00,192.91,193.06,192.57,192.8,179577.0,170.6579,170.7906,170.3571,170.5606,179577.0
2019-06-18 12:00:00,192.83,193.38,192.83,193.09,135853.0,170.5872,171.0737,170.5872,170.8172,135853.0
2019-06-18 12:30:00,193.1,193.27,192.87,193.09,175271.0,170.826,170.9764,170.6225,170.8172,175271.0
2019-06-18 13:00:00,193.08,193.08,192.5,192.71,54950.0,170.8083,170.8083,170.2952,170.481,54950.0
2019-06-18 13:30:00,192.76,193.43,192.58,193.25,128532.0,170.5252,171.1179,170.366,170.9587,128532.0
2019-06-18 14:00:00,193.28,194.62,193.26,194.58,248210.0,170.9852,172.1707,170.9675,172.1353,248210.0
2019-06-18 14:30:00,194.58,194.63,193.97,194.11,103067.0,172.1353,172.1795,171.5957,171.7195,103067.0
2019-06-18 15:00:00,194.11,194.11,193.57,193.62,144749.0,171.7195,171.7195,171.2418,171.286,144749.0
2019-06-18 15:30:00,193.59,193.81,193.23,193.44,364380.0,171.2595,171.4541,170.941,171.1268,364380.0
2019-06-19 09:30:00,193.84,194.24,192.62,192.62,70514.0,171.4806,171.8345,170.4014,170.4014,70514.0
2019-06-19 10:00:00,192.71,192.98,190.88,190.89,198240.0,170.481,170.7198,168.8621,168.8709,198240.0
2019-06-19 10:30:00,191.03,192.31,190.9,192.01,74372.0,168.9948,170.1271,168.8798,169.8617,74372.0
2019-06-19 11:00:00,192.13,192.29,191.96,192.27,171546.0,169.9679,170.1094,169.8175,170.0917,171546.0
2019-06-19 11:30:00,192.29,192.37,192.04,192.2,76912.0,170.1094,170.1802,169.8883,170.0298,76912.0
2019-06-19 12:00:00,192.18,192.19,191.82,191.87,38375.0,170.0121,170.021,169.6937,169.7379,38375.0
2019-06-19 12:30:00,191.87,192.06,191.39,192.01,66239.0,169.7379,169.906,169.3133,169.8617,66239.0
2019-06-19 13:00:00,191.99,192.07,191.91,191.94,36724.0,169.844,169.9148,169.7733,169.7998,36724.0
2019-06-19 13:30:00,191.99,192.2,191.87,192.12,100255.0,169.844,170.0298,169.7379,169.959,100255.0
2019-06-19 14:00:00,192.12,193.39,191.84,193.31,232773.0,169.959,171.0826,169.7113,171.0118,232773.0
2019-06-19 14:30:00,193.38,193.63,192.97,193.1,321780.0,171.0737,171.2949,170.711,170.826,321780.0
2019-06-19 15:00:00,193.1,193.28,192.9,192.95,153638.0,170.826,170.9852,170.6491,170.6933,153638.0
2019-06-19 15:30:00,192.96,193.0,192.01,192.43,426260.0,170.7022,170.7375,169.8617,170.2333,426260.0
2019-06-20 09:30:00,194.7,195.78,193.91,195.16,121679.0,172.2414,173.1969,171.5426,172.6484,121679.0
2019-06-20 10:00:00,195.14,195.7,194.28,195.22,101997.0,172.6307,173.1261,171.8699,172.7015,101997.0
2019-06-20 10:30:00,195.31,196.14,194.92,195.77,72288.0,172.7811,173.5153,172.4361,173.188,72288.0
2019-06-20 11:00:00,195.74,195.83,195.32,195.44,40396.0,173.1615,173.2411,172.7899,172.8961,40396.0
2019-06-20 11:30:00,195.45,195.53,194.97,195.28,49278.0,172.9049,172.9757,172.4803,172.7545,49278.0
2019-06-20 12:00:00,195.31,195.37,194.26,195.09,31091.0,172.7811,172.8342,171.8522,172.5865,31091.0
2019-06-20 12:30:00,194.96,195.37,194.85,195.34,48289.0,172.4715,172.8342,172.3741,172.8076,48289.0
2019-06-20 13:00:00,195.36,196.43,195.3,196.39,29819.0,172.8253,173.7719,172.7722,173.7365,29819.0
2019-06-20 13:30:00,196.41,196.5,196.06,196.09,38246.0,173.7542,173.8338,173.4446,173.4711,38246.0
2019-06-20 14:00:00,196.04,196.77,196.0,196.37,38603.0,173.4269,174.0727,173.3915,173.7188,38603.0
2019-06-20 14:30:00,196.37,196.4,195.78,195.84,43088.0,173.7188,173.7454,173.1969,173.2499,43088.0
2019-06-20 15:00:00,195.84,196.63,195.71,196.55,43080.0,173.2499,173.9488,173.1349,173.878,43080.0
2019-06-20 15:30:00,196.51,196.87,196.23,196.33,197325.0,173.8427,174.1611,173.595,173.6834,197325.0
2019-06-21 09:30:00,196.51,197.81,195.72,197.19,229906.0,173.8427,174.9927,173.1438,174.4442,229906.0
2019-06-21 10:00:00,197.25,198.43,196.67,198.06,152206.0,174.4973,175.5412,173.9842,175.2139,152206.0
2019-06-21 10:30:00,198.11,199.19,197.96,198.96,127318.0,175.2581,176.2135,175.1254,176.0101,127318.0
2019-06-21 11:00:00,198.94,199.91,198.93,199.21,50891.0,175.9924,176.8505,175.9835,176.2312,50891.0
2019-06-21 11:30:00,199.16,199.45,198.8,199.05,34907.0,176.187,176.4435,175.8685,176.0897,34907.0
2019-06-21 12:00:00,199.07,199.3,198.6,198.78,42378.0,176.1074,176.3108,175.6916,175.8508,42378.0
2019-06-21 12:30:00,198.75,198.75,198.32,198.44,30195.0,175.8243,175.8243,175.4439,175.55,30195.0
2019-06-21 13:00:00,198.42,198.42,197.98,198.04,35788.0,175.5323,175.5323,175.1431,175.1962,35788.0
2019-06-21 13:30:00,198.04,198.55,197.97,198.3,31579.0,175.1962,175.6474,175.1343,175.4262,31579.0
2019-06-21 14:00:00,198.29,198.37,197.8,198.17,37644.0,175.4173,175.4881,174.9839,175.3112,37644.0
2019-06-21 14:30:00,198.17,198.23,197.59,197.6,40530.0,175.3112,175.3643,174.7981,174.8069,40530.0
2019-06-21 15:00:00,197.64,198.04,197.52,197.7,58637.0,174.8423,175.1962,174.7362,174.8954,58637.0
2019-06-21 15:30:00,197.68,198.13,197.11,197.25,180128.0,174.8777,175.2758,174.3735,174.4973,180128.0
2019-06-24 09:30:00,196.96,197.45,195.36,196.0,54010.0,174.2408,174.6742,172.8253,173.3915,54010.0
2019-06-24 10:00:00,196.0,197.04,196.0,196.68,33530.0,173.3915,174.3115,173.3915,173.9931,33530.0
2019-06-24 10:30:00,196.73,196.79,195.79,195.97,19081.0,174.0373,174.0904,173.2057,173.365,19081.0
2019-06-24 11:00:00,196.05,196.22,195.73,196.02,38252.0,173.4357,173.5861,173.1526,173.4092,38252.0
2019-06-24 11:30:00,195.99,196.46,195.95,196.09,19955.0,173.3826,173.7984,173.3473,173.4711,19955.0
2019-06-24 12:00:00,196.09,196.24,195.8,195.93,34728.0,173.4711,173.6038,173.2146,173.3296,34728.0
2019-06-24 12:30:00,195.94,196.09,195.54,195.54,43708.0,173.3384,173.4711,172.9846,172.9846,43708.0
2019-06-24 13:00:00,195.54,195.61,195.28,195.31,38429.0,172.9846,173.0465,172.7545,172.7811,38429.0
2019-06-24 13:30:00,195.3,195.37,194.13,194.35,70865.0,172.7722,172.8342,171.7372,171.9318,70865.0
2019-06-24 14:00:00,194.35,194.58,193.81,193.98,82565.0,171.9318,172.1353,171.4541,171.6045,82565.0
2019-06-24 14:30:00,193.98,194.76,193.96,194.56,59975.0,171.6045,172.2945,171.5868,172.1176,59975.0
2019-06-24 15:00:00,194.56,194.8,194.05,194.17,65145.0,172.1176,172.3299,171.6664,171.7726,65145.0
2019-06-24 15:30:00,194.15,194.22,193.07,193.3,269053.0,171.7549,171.8168,170.7995,171.0029,269053.0
2019-06-25 09:30:00,192.72,193.37,191.1,191.24,85811.0,170.4898,171.0649,169.0567,169.1806,85811.0
2019-06-25 10:00:00,191.37,191.37,188.81,189.41,195108.0,169.2956,169.2956,167.0309,167.5616,195108.0
2019-06-25 10:30:00,189.37,189.85,188.0,188.67,193453.0,167.5263,167.9509,166.3143,166.907,193453.0
2019-06-25 11:00:00,188.64,190.72,188.64,190.63,120085.0,166.8805,168.7205,166.8805,168.6409,120085.0
2019-06-25 11:30:00,190.74,191.14,190.61,190.93,55446.0,168.7382,169.0921,168.6232,168.9063,55446.0
2019-06-25 12:00:00,190.92,191.5,190.62,191.33,58484.0,168.8975,169.4106,168.6321,169.2602,58484.0
2019-06-25 12:30:00,191.28,191.42,190.94,191.33,29205.0,169.2159,169.3398,168.9152,169.2602,29205.0
2019-06-25 13:00:00,191.21,191.86,190.78,191.78,36654.0,169.154,169.729,168.7736,169.6583,36654.0
2019-06-25 13:30:00,191.76,191.87,191.37,191.41,38133.0,169.6406,169.7379,169.2956,169.3309,38133.0
2019-06-25 14:00:00,191.41,192.12,191.41,191.66,57182.0,169.3309,169.959,169.3309,169.5521,57182.0
2019-06-25 14:30:00,191.65,192.32,191.05,192.28,62150.0,169.5433,170.136,169.0125,170.1006,62150.0
2019-06-25 15:00:00,192.3,192.39,191.95,192.29,61984.0,170.1183,170.1979,169.8087,170.1094,61984.0
2019-06-25 15:30:00,192.25,192.38,191.73,192.26,204484.0,170.0741,170.1891,169.614,170.0829,204484.0
2019-06-26 09:30:00,192.77,193.93,192.35,193.12,74810.0,170.5341,171.5603,170.1625,170.8437,74810.0
2019-06-26 10:00:00,193.04,193.07,192.1,192.29,24165.0,170.7729,170.7995,169.9414,170.1094,24165.0
2019-06-26 10:30:00,192.32,192.66,192.01,192.66,44766.0,170.136,170.4368,169.8617,170.4368,44766.0
2019-06-26 11:00:00,192.67,193.0,192.26,192.71,38215.0,170.4456,170.7375,170.0829,170.481,38215.0
2019-06-26 11:30:00,192.77,192.77,192.21,192.52,21626.0,170.5341,170.5341,170.0387,170.3129,21626.0
2019-06-26 12:00:00,192.54,192.75,192.47,192.65,19569.0,170.3306,170.5164,170.2687,170.4279,19569.0
2019-06-26 12:30:00,192.67,192.91,192.6,192.89,24193.0,170.4456,170.6579,170.3837,170.6402,24193.0
2019-06-26 13:00:00,192.85,192.97,192.59,192.84,22627.0,170.6048,170.711,170.3748,170.596,22627.0
2019-06-26 13:30:00,192.79,192.86,192.37,192.65,37411.0,170.5518,170.6137,170.1802,170.4279,37411.0
2019-06-26 14:00:00,192.69,193.29,192.67,193.1,33229.0,170.4633,170.9941,170.4456,170.826,33229.0
2019-06-26 14:30:00,193.06,193.12,192.66,193.08,32539.0,170.7906,170.8437,170.4368,170.8083,32539.0
2019-06-26 15:00:00,193.12,193.26,192.88,192.99,38410.0,170.8437,170.9675,170.6314,170.7287,38410.0
2019-06-26 15:30:00,192.94,193.22,192.72,192.76,150147.0,170.6845,170.9322,170.4898,170.5252,150147.0
2019-06-27 09:30:00,193.48,195.0,192.96,194.19,97334.0,171.1622,172.5068,170.7022,171.7903,97334.0
2019-06-27 10:00:00,194.21,194.29,193.43,193.95,31052.0,171.808,171.8787,171.1179,171.578,31052.0
2019-06-27 10:30:00,194.01,194.12,193.69,194.0,24235.0,171.631,171.7283,171.3479,171.6222,24235.0
2019-06-27 11:00:00,193.94,193.95,193.05,193.5,47193.0,171.5691,171.578,170.7818,171.1799,47193.0
2019-06-27 11:30:00,193.49,194.17,193.41,193.76,30489.0,171.171,171.7726,171.1002,171.4099,30489.0
2019-06-27 12:00:00,193.78,194.21,193.61,194.11,34383.0,171.4276,171.808,171.2772,171.7195,34383.0
2019-06-27 12:30:00,194.07,194.25,194.02,194.16,19804.0,171.6841,171.8434,171.6399,171.7637,19804.0
2019-06-27 13:00:00,194.19,194.23,193.81,194.01,23898.0,171.7903,171.8257,171.4541,171.631,23898.0
2019-06-27 13:30:00,194.01,194.22,193.95,193.98,26704.0,171.631,171.8168,171.578,171.6045,26704.0
2019-06-27 14:00:00,193.97,194.59,193.87,194.59,33688.0,171.5957,172.1441,171.5072,172.1441,33688.0
2019-06-27 14:30:00,194.54,194.75,194.25,194.31,29185.0,172.0999,172.2857,171.8434,171.8964,29185.0
2019-06-27 15:00:00,194.32,194.48,194.02,194.04,34096.0,171.9053,172.0468,171.6399,171.6576,34096.0
2019-06-27 15:30:00,194.04,194.1,193.39,193.49,222252.0,171.6576,171.7107,171.0826,171.171,222252.0
2019-06-28 09:30:00,194.22,196.38,193.67,196.38,104264.0,171.8168,173.7277,171.3303,173.7277,104264.0
2019-06-28 10:00:00,196.38,197.26,196.16,196.89,47522.0,173.7277,174.5062,173.533,174.1788,47522.0
2019-06-28 10:30:00,196.94,197.22,196.52,197.02,43547.0,174.2231,174.4708,173.8515,174.2938,43547.0
2019-06-28 11:00:00,196.97,197.01,196.16,196.38,83070.0,174.2496,174.285,173.533,173.7277,83070.0
2019-06-28 11:30:00,196.34,197.26,196.27,197.09,55961.0,173.6923,174.5062,173.6303,174.3558,55961.0
2019-06-28 12:00:00,197.09,197.61,196.8,197.4,46042.0,174.3558,174.8158,174.0992,174.63,46042.0
2019-06-28 12:30:00,197.4,197.72,197.33,197.57,56920.0,174.63,174.9131,174.5681,174.7804,56920.0
2019-06-28 13:00:00,197.58,197.6,197.02,197.23,33758.0,174.7892,174.8069,174.2938,174.4796,33758.0
2019-06-28 13:30:00,197.24,197.95,197.2,197.59,66680.0,174.4885,175.1166,174.4531,174.7981,66680.0
2019-06-28 14:00:00,197.62,198.0,197.6,197.68,84191.0,174.8246,175.1608,174.8069,174.8777,84191.0
2019-06-28 14:30:00,197.68,198.03,197.48,197.57,65463.0,174.8777,175.1873,174.7008,174.7804,65463.0
2019-06-28 15:00:00,197.58,197.94,197.58,197.9,88697.0,174.7892,175.1077,174.7892,175.0723,88697.0
2019-06-28 15:30:00,197.92,199.37,197.84,199.23,489268.0,175.09,176.3728,175.0192,176.2489,489268.0
2019-07-01 09:30:00,200.93,201.67,199.99,201.29,223610.0,177.7528,178.4075,176.9212,178.0713,223610.0
2019-07-01 10:00:00,201.43,202.22,200.71,201.94,112717.0,178.1951,178.894,177.5582,178.6463,112717.0
2019-07-01 10:30:00,201.84,202.59,201.45,201.7,112276.0,178.5579,179.2213,178.2128,178.434,112276.0
2019-07-01 11:00:00,201.71,201.8,201.22,201.3,63020.0,178.4428,178.5225,178.0094,178.0801,63020.0
2019-07-01 11:30:00,201.3,202.23,201.3,202.05,54074.0,178.0801,178.9029,178.0801,178.7436,54074.0
2019-07-01 12:00:00,202.09,202.35,201.77,201.84,38633.0,178.779,179.009,178.4959,178.5579,38633.0
2019-07-01 12:30:00,201.81,201.96,201.4,201.53,38152.0,178.5313,178.664,178.1686,178.2836,38152.0
2019-07-01 13:00:00,201.53,201.77,201.31,201.55,58034.0,178.2836,178.4959,178.089,178.3013,58034.0
2019-07-01 13:30:00,201.53,201.59,200.69,200.77,64355.0,178.2836,178.3367,177.5405,177.6113,64355.0
2019-07-01 14:00:00,200.67,200.72,200.18,200.3,31675.0,177.5228,177.567,177.0893,177.1955,31675.0
2019-07-01 14:30:00,200.25,200.85,200.05,200.58,41070.0,177.1513,177.682,176.9743,177.4432,41070.0
2019-07-01 15:00:00,200.59,201.6,200.55,201.51,55373.0,177.452,178.3455,177.4167,178.2659,55373.0
2019-07-01 15:30:00,201.52,201.64,200.78,200.95,230400.0,178.2748,178.3809,177.6201,177.7705,230400.0
2019-07-02 09:30:00,201.76,202.23,200.33,201.95,71886.0,178.4871,178.9029,177.222,178.6552,71886.0
2019-07-02 10:00:00,201.88,202.23,201.69,201.98,56555.0,178.5932,178.9029,178.4252,178.6817,56555.0
2019-07-02 10:30:00,201.93,202.15,201.72,202.09,51532.0,178.6375,178.8321,178.4517,178.779,51532.0
2019-07-02 11:00:00,202.1,202.3,201.95,202.0,72457.0,178.7879,178.9648,178.6552,178.6994,72457.0
2019-07-02 11:30:00,202.01,202.08,201.74,201.9,76368.0,178.7082,178.7702,178.4694,178.6109,76368.0
2019-07-02 12:00:00,201.88,201.88,200.11,200.2,82339.0,178.5932,178.5932,177.0274,177.107,82339.0
2019-07-02 12:30:00,200.2,200.32,199.89,199.99,52629.0,177.107,177.2132,176.8328,176.9212,52629.0
2019-07-02 13:00:00,199.98,200.33,199.92,200.03,59826.0,176.9124,177.222,176.8593,176.9566,59826.0
2019-07-02 13:30:00,200.04,200.1,199.77,200.0,38712.0,176.9655,177.0186,176.7266,176.9301,38712.0
2019-07-02 14:00:00,200.04,200.39,199.98,200.3,38578.0,176.9655,177.2751,176.9124,177.1955,38578.0
2019-07-02 14:30:00,200.28,200.48,200.0,200.05,41031.0,177.1778,177.3547,176.9301,176.9743,41031.0
2019-07-02 15:00:00,200.07,200.35,199.91,199.95,57985.0,176.992,177.2397,176.8505,176.8859,57985.0
2019-07-02 15:30:00,199.89,200.5,199.89,200.44,149613.0,176.8328,177.3724,176.8328,177.3193,149613.0
2019-07-03 09:30:00,200.87,203.16,200.56,202.66,145843.0,177.6997,179.7256,177.4255,179.2833,145843.0
2019-07-03 10:00:00,202.65,202.68,202.24,202.33,83382.0,179.2744,179.301,178.9117,178.9913,83382.0
2019-07-03 10:30:00,202.29,202.9,202.06,202.72,38764.0,178.9559,179.4956,178.7525,179.3363,38764.0
2019-07-03 11:00:00,202.68,203.04,202.45,203.03,42914.0,179.301,179.6194,179.0975,179.6106,42914.0
2019-07-03 11:30:00,202.94,203.3,202.53,203.01,57519.0,179.531,179.8494,179.1683,179.5929,57519.0
2019-07-03 12:00:00,203.01,203.02,201.77,202.06,43079.0,179.5929,179.6017,178.4959,178.7525,43079.0
2019-07-03 12:30:00,202.06,202.82,201.86,202.56,133106.0,178.7525,179.4248,178.5755,179.1948,133106.0
2019-07-05 09:30:00,201.28,202.74,201.1,201.37,61058.0,178.0624,179.354,177.9032,178.1421,61058.0
2019-07-05 10:00:00,201.43,201.45,200.32,200.54,25375.0,178.1951,178.2128,177.2132,177.4078,25375.0
2019-07-05 10:30:00,200.43,200.43,198.53,199.02,73467.0,177.3105,177.3105,175.6297,176.0631,73467.0
2019-07-05 11:00:00,199.03,200.15,198.78,199.96,45801.0,176.072,177.0628,175.8508,176.8947,45801.0
2019-07-05 11:30:00,199.99,200.65,199.83,200.15,29646.0,176.9212,177.5051,176.7797,177.0628,29646.0
2019-07-05 12:00:00,200.22,200.99,200.0,200.74,38856.0,177.1247,177.8059,176.9301,177.5847,38856.0
2019-07-05 12:30:00,200.86,201.3,200.83,201.07,20906.0,177.6909,178.0801,177.6644,177.8767,20906.0
2019-07-05 13:00:00,201.16,201.26,200.79,201.1,29258.0,177.9563,178.0448,177.629,177.9032,29258.0
2019-07-05 13:30:00,201.14,201.7,201.0,201.13,21158.0,177.9386,178.434,177.8147,177.9297,21158.0
2019-07-05 14:00:00,201.07,201.18,200.84,200.98,30575.0,177.8767,177.974,177.6732,177.7971,30575.0
2019-07-05 14:30:00,200.98,201.54,200.97,201.22,24937.0,177.7971,178.2925,177.7882,178.0094,24937.0
2019-07-05 15:00:00,201.2,201.41,200.99,201.16,35561.0,177.9917,178.1775,177.8059,177.9563,35561.0
2019-07-05 15:30:00,201.17,201.3,200.47,201.0,122286.0,177.9651,178.0801,177.3459,177.8147,122286.0
2019-07-08 09:30:00,199.48,200.25,198.5,199.17,51700.0,176.4701,177.1513,175.6031,176.1958,51700.0
2019-07-08 10:00:00,199.22,200.09,199.21,199.34,38266.0,176.2401,177.0097,176.2312,176.3462,38266.0
2019-07-08 10:30:00,199.29,199.67,199.0,199.22,16286.0,176.302,176.6382,176.0454,176.2401,16286.0
2019-07-08 11:00:00,199.32,199.51,198.96,199.01,46666.0,176.3285,176.4966,176.0101,176.0543,46666.0
2019-07-08 11:30:00,199.11,199.22,198.76,198.76,36589.0,176.1428,176.2401,175.8331,175.8331,36589.0
2019-07-08 12:00:00,198.8,198.91,198.31,198.31,26005.0,175.8685,175.9658,175.435,175.435,26005.0
2019-07-08 12:30:00,198.37,198.59,197.93,198.18,28384.0,175.4881,175.6827,175.0989,175.32,28384.0
2019-07-08 13:00:00,198.18,199.27,198.16,199.24,60055.0,175.32,176.2843,175.3023,176.2578,60055.0
2019-07-08 13:30:00,199.3,199.61,199.03,199.53,34550.0,176.3108,176.5851,176.072,176.5143,34550.0
2019-07-08 14:00:00,199.52,199.89,199.11,199.17,35051.0,176.5055,176.8328,176.1428,176.1958,35051.0
2019-07-08 14:30:00,199.19,199.35,198.88,199.01,34717.0,176.2135,176.3551,175.9393,176.0543,34717.0
2019-07-08 15:00:00,199.02,199.38,198.98,199.08,37455.0,176.0631,176.3816,176.0278,176.1162,37455.0
2019-07-08 15:30:00,199.13,199.35,198.92,198.92,112944.0,176.1604,176.3551,175.9747,175.9747,112944.0
2019-07-09 09:30:00,197.83,199.39,197.7,199.08,92045.0,175.0104,176.3905,174.8954,176.1162,92045.0
2019-07-09 10:00:00,199.09,199.11,197.58,197.71,45820.0,176.1251,176.1428,174.7892,174.9042,45820.0
2019-07-09 10:30:00,197.66,198.25,197.62,198.0,55429.0,174.86,175.382,174.8246,175.1608,55429.0
2019-07-09 11:00:00,198.07,198.82,197.95,198.5,30327.0,175.2227,175.8862,175.1166,175.6031,30327.0
2019-07-09 11:30:00,198.56,198.83,198.0,198.0,31426.0,175.6562,175.8951,175.1608,175.1608,31426.0
2019-07-09 12:00:00,198.01,198.1,197.63,197.65,23073.0,175.1696,175.2493,174.8335,174.8512,23073.0
2019-07-09 12:30:00,197.67,197.78,197.32,197.41,28910.0,174.8689,174.9662,174.5592,174.6388,28910.0
2019-07-09 13:00:00,197.42,197.49,197.22,197.37,13590.0,174.6477,174.7096,174.4708,174.6035,13590.0
2019-07-09 13:30:00,197.36,197.61,197.19,197.53,12783.0,174.5946,174.8158,174.4442,174.745,12783.0
2019-07-09 14:00:00,197.52,197.54,197.33,197.43,26525.0,174.7362,174.7539,174.5681,174.6565,26525.0
2019-07-09 14:30:00,197.4,197.52,197.26,197.33,21141.0,174.63,174.7362,174.5062,174.5681,21141.0
2019-07-09 15:00:00,197.33,197.42,197.08,197.4,38264.0,174.5681,174.6477,174.3469,174.63,38264.0
2019-07-09 15:30:00,197.4,198.02,197.32,197.71,162794.0,174.63,175.1785,174.5592,174.9042,162794.0
2019-07-10 09:30:00,200.04,200.88,198.79,199.05,70528.0,176.9655,177.7086,175.8597,176.0897,70528.0
2019-07-10 10:00:00,199.03,199.37,197.84,197.94,145039.0,176.072,176.3728,175.0192,175.1077,145039.0
2019-07-10 10:30:00,197.93,198.57,197.75,197.87,19313.0,175.0989,175.665,174.9396,175.0458,19313.0
2019-07-10 11:00:00,197.79,198.08,197.18,197.19,30831.0,174.975,175.2316,174.4354,174.4442,30831.0
2019-07-10 11:30:00,197.22,197.96,197.21,197.85,75294.0,174.4708,175.1254,174.4619,175.0281,75294.0
2019-07-10 12:00:00,197.89,197.93,197.46,197.5,23069.0,175.0635,175.0989,174.6831,174.7185,23069.0
2019-07-10 12:30:00,197.57,197.7,197.41,197.54,19535.0,174.7804,174.8954,174.6388,174.7539,19535.0
2019-07-10 13:00:00,197.53,197.67,197.43,197.55,22246.0,174.745,174.8689,174.6565,174.7627,22246.0
2019-07-10 13:30:00,197.55,197.86,197.49,197.54,19373.0,174.7627,175.0369,174.7096,174.7539,19373.0
2019-07-10 14:00:00,197.6,197.83,197.28,197.29,19767.0,174.8069,175.0104,174.5238,174.5327,19767.0
2019-07-10 14:30:00,197.24,197.35,197.0,197.29,22443.0,174.4885,174.5858,174.2761,174.5327,22443.0
2019-07-10 15:00:00,197.32,197.44,197.21,197.43,36416.0,174.5592,174.6654,174.4619,174.6565,36416.0
2019-07-10 15:30:00,197.4,198.24,197.4,198.19,143727.0,174.63,175.3731,174.63,175.3289,143727.0
2019-07-11 09:30:00,198.35,198.92,197.21,198.53,45070.0,175.4704,175.9747,174.4619,175.6297,45070.0
2019-07-11 10:00:00,198.43,198.71,198.13,198.32,40011.0,175.5412,175.7889,175.2758,175.4439,40011.0
2019-07-11 10:30:00,198.3,199.91,197.97,199.83,149109.0,175.4262,176.8505,175.1343,176.7797,149109.0
2019-07-11 11:00:00,199.75,200.98,199.75,200.46,53356.0,176.7089,177.7971,176.7089,177.337,53356.0
2019-07-11 11:30:00,200.41,201.4,200.36,201.4,103854.0,177.2928,178.1686,177.2486,178.1686,103854.0
2019-07-11 12:00:00,201.44,202.17,201.29,202.12,45492.0,178.204,178.8498,178.0713,178.8056,45492.0
2019-07-11 12:30:00,202.01,202.1,201.66,202.02,44130.0,178.7082,178.7879,178.3986,178.7171,44130.0
2019-07-11 13:00:00,202.0,202.07,201.27,201.27,31396.0,178.6994,178.7613,178.0536,178.0536,31396.0
2019-07-11 13:30:00,201.26,201.43,201.04,201.36,27316.0,178.0448,178.1951,177.8501,178.1332,27316.0
2019-07-11 14:00:00,201.38,201.62,201.25,201.49,33387.0,178.1509,178.3632,178.0359,178.2482,33387.0
2019-07-11 14:30:00,201.53,201.91,201.43,201.83,50701.0,178.2836,178.6198,178.1951,178.549,50701.0
2019-07-11 15:00:00,201.74,202.15,201.0,201.25,98160.0,178.4694,178.8321,177.8147,178.0359,98160.0
2019-07-11 15:30:00,201.26,201.62,200.71,201.5,187735.0,178.0448,178.3632,177.5582,178.2571,187735.0
2019-07-12 09:30:00,202.86,204.47,202.26,203.86,128720.0,179.4602,180.8845,178.9294,180.3448,128720.0
2019-07-12 10:00:00,203.85,204.25,203.02,203.23,84992.0,180.336,180.6899,179.6017,179.7875,84992.0
2019-07-12 10:30:00,203.29,203.8,203.14,203.39,46997.0,179.8406,180.2918,179.7079,179.9291,46997.0
2019-07-12 11:00:00,203.29,203.49,202.7,202.78,39526.0,179.8406,180.0175,179.3187,179.3894,39526.0
2019-07-12 11:30:00,202.77,203.62,202.65,203.52,30008.0,179.3806,180.1325,179.2744,180.0441,30008.0
2019-07-12 12:00:00,203.48,204.43,203.42,204.34,26433.0,180.0087,180.8491,179.9556,180.7695,26433.0
2019-07-12 12:30:00,204.28,205.1,204.13,204.89,71659.0,180.7164,181.4418,180.5837,181.256,71659.0
2019-07-12 13:00:00,204.89,205.81,204.82,205.62,58413.0,181.256,182.0699,181.1941,181.9018,58413.0
2019-07-12 13:30:00,205.58,205.84,205.43,205.77,47806.0,181.8664,182.0965,181.7337,182.0345,47806.0
2019-07-12 14:00:00,205.73,206.22,205.68,206.0,36596.0,181.9991,182.4326,181.9549,182.238,36596.0
2019-07-12 14:30:00,206.0,206.43,205.76,205.92,61253.0,182.238,182.6184,182.0257,182.1672,61253.0
2019-07-12 15:00:00,205.94,205.94,205.3,205.37,50497.0,182.1849,182.1849,181.6187,181.6807,50497.0
2019-07-12 15:30:00,205.38,206.01,205.36,205.93,159890.0,181.6895,182.2468,181.6718,182.1761,159890.0
2019-07-15 09:30:00,205.4,205.56,203.05,204.53,106005.0,181.7072,181.8488,179.6283,180.9376,106005.0
2019-07-15 10:00:00,204.4,205.33,203.93,204.33,72604.0,180.8226,181.6453,180.4068,180.7606,72604.0
2019-07-15 10:30:00,204.33,204.5,203.68,203.97,69975.0,180.7606,180.911,180.1856,180.4422,69975.0
2019-07-15 11:00:00,203.94,203.99,203.23,203.51,60961.0,180.4156,180.4598,179.7875,180.0352,60961.0
2019-07-15 11:30:00,203.53,203.78,203.35,203.67,44282.0,180.0529,180.2741,179.8937,180.1768,44282.0
2019-07-15 12:00:00,203.68,203.85,203.39,203.73,31878.0,180.1856,180.336,179.9291,180.2298,31878.0
2019-07-15 12:30:00,203.73,203.81,203.26,203.42,32991.0,180.2298,180.3006,179.8141,179.9556,32991.0
2019-07-15 13:00:00,203.4,203.57,203.14,203.29,40746.0,179.9379,180.0883,179.7079,179.8406,40746.0
2019-07-15 13:30:00,203.31,203.73,203.26,203.44,42864.0,179.8583,180.2298,179.8141,179.9733,42864.0
2019-07-15 14:00:00,203.47,204.33,203.27,204.28,62325.0,179.9998,180.7606,179.8229,180.7164,62325.0
2019-07-15 14:30:00,204.28,204.29,203.48,203.7,48566.0,180.7164,180.7252,180.0087,180.2033,48566.0
2019-07-15 15:00:00,203.68,203.93,203.45,203.84,50297.0,180.1856,180.4068,179.9821,180.3272,50297.0
2019-07-15 15:30:00,203.82,204.14,203.58,204.08,204023.0,180.3095,180.5925,180.0971,180.5395,204023.0
2019-07-16 09:30:00,205.25,207.18,204.08,206.86,126014.0,181.5745,183.2819,180.5395,182.9988,126014.0
2019-07-16 10:00:00,206.85,208.45,206.76,208.01,90201.0,182.9899,184.4054,182.9103,184.0161,90201.0
2019-07-16 10:30:00,208.0,208.23,207.44,207.77,101046.0,184.0073,184.2108,183.5119,183.8038,101046.0
2019-07-16 11:00:00,207.73,208.02,206.92,207.27,50267.0,183.7684,184.025,183.0519,183.3615,50267.0
2019-07-16 11:30:00,207.26,207.3,206.39,206.39,37819.0,183.3527,183.388,182.583,182.583,37819.0
2019-07-16 12:00:00,206.44,206.71,205.94,206.21,40258.0,182.6272,182.8661,182.1849,182.4238,40258.0
2019-07-16 12:30:00,206.25,206.77,206.12,206.59,56763.0,182.4592,182.9192,182.3442,182.7599,56763.0
2019-07-16 13:00:00,206.63,207.99,206.54,207.75,86911.0,182.7953,183.9985,182.7157,183.7861,86911.0
2019-07-16 13:30:00,207.75,207.86,207.25,207.35,68599.0,183.7861,183.8834,183.3438,183.4323,68599.0
2019-07-16 14:00:00,207.34,207.54,206.99,207.11,64714.0,183.4234,183.6004,183.1138,183.22,64714.0
2019-07-16 14:30:00,207.09,207.13,206.65,206.72,58662.0,183.2023,183.2377,182.813,182.8749,58662.0
2019-07-16 15:00:00,206.72,206.88,206.46,206.67,86064.0,182.8749,183.0165,182.6449,182.8307,86064.0
2019-07-16 15:30:00,206.67,207.07,206.43,206.46,159341.0,182.8307,183.1846,182.6184,182.6449,159341.0
2019-07-17 09:30:00,200.19,201.49,196.32,197.11,604691.0,177.0982,178.2482,173.6746,174.3735,604691.0
2019-07-17 10:00:00,197.12,198.07,195.53,195.53,256151.0,174.3823,175.2227,172.9757,172.9757,256151.0
2019-07-17 10:30:00,195.53,195.6,193.5,194.13,210688.0,172.9757,173.0376,171.1799,171.7372,210688.0
2019-07-17 11:00:00,193.99,196.33,193.92,195.1,156411.0,171.6133,173.6834,171.5514,172.5953,156411.0
2019-07-17 11:30:00,195.09,195.38,194.28,194.9,98243.0,172.5865,172.843,171.8699,172.4184,98243.0
2019-07-17 12:00:00,194.87,195.01,193.2,193.29,137018.0,172.3918,172.5157,170.9145,170.9941,137018.0
2019-07-17 12:30:00,193.26,193.3,192.73,193.11,245779.0,170.9675,171.0029,170.4987,170.8349,245779.0
2019-07-17 13:00:00,193.15,193.4,192.89,193.11,168739.0,170.8702,171.0914,170.6402,170.8349,168739.0
2019-07-17 13:30:00,193.15,194.27,192.36,194.07,279924.0,170.8702,171.861,170.1714,171.6841,279924.0
2019-07-17 14:00:00,194.04,194.52,193.57,194.04,101712.0,171.6576,172.0822,171.2418,171.6576,101712.0
2019-07-17 14:30:00,194.0,194.15,193.21,193.24,75661.0,171.6222,171.7549,170.9233,170.9499,75661.0
2019-07-17 15:00:00,193.19,193.31,192.08,192.23,188972.0,170.9056,171.0118,169.9237,170.0564,188972.0
2019-07-17 15:30:00,192.26,192.26,191.07,191.07,738698.0,170.0829,170.0829,169.0302,169.0302,738698.0
2019-07-18 09:30:00,194.36,196.35,193.79,195.2,294889.0,171.9407,173.7011,171.4364,172.6838,294889.0
2019-07-18 10:00:00,195.15,195.52,194.55,195.52,124199.0,172.6395,172.9669,172.1087,172.9669,124199.0
2019-07-18 10:30:00,195.47,196.23,194.76,195.36,145786.0,172.9226,173.595,172.2945,172.8253,145786.0
2019-07-18 11:00:00,195.47,195.79,194.22,194.82,139956.0,172.9226,173.2057,171.8168,172.3476,139956.0
2019-07-18 11:30:00,194.89,195.27,194.36,194.59,114914.0,172.4095,172.7457,171.9407,172.1441,114914.0
2019-07-18 12:00:00,194.59,195.07,194.46,194.63,90467.0,172.1441,172.5688,172.0291,172.1795,90467.0
2019-07-18 12:30:00,194.56,195.21,194.41,194.62,84530.0,172.1176,172.6926,171.9849,172.1707,84530.0
2019-07-18 13:00:00,194.56,195.29,194.46,195.06,93178.0,172.1176,172.7634,172.0291,172.5599,93178.0
2019-07-18 13:30:00,195.05,195.11,194.52,194.85,60071.0,172.5511,172.6042,172.0822,172.3741,60071.0
2019-07-18 14:00:00,194.86,195.49,194.78,195.24,117129.0,172.383,172.9403,172.3122,172.7192,117129.0
2019-07-18 14:30:00,195.21,195.82,195.14,195.74,72820.0,172.6926,173.2323,172.6307,173.1615,72820.0
2019-07-18 15:00:00,195.68,196.43,195.56,195.69,162812.0,173.1084,173.7719,173.0022,173.1173,162812.0
2019-07-18 15:30:00,195.66,196.44,195.58,195.9,337376.0,173.0907,173.7807,173.0199,173.303,337376.0
2019-07-19 09:30:00,197.0,198.84,196.53,197.18,142983.0,174.2761,175.9039,173.8604,174.4354,142983.0
2019-07-19 10:00:00,197.18,197.39,195.63,195.89,48511.0,174.4354,174.6212,173.0642,173.2942,48511.0
2019-07-19 10:30:00,195.89,196.39,194.78,196.12,65021.0,173.2942,173.7365,172.3122,173.4977,65021.0
2019-07-19 11:00:00,196.11,196.68,195.97,195.97,42277.0,173.4888,173.9931,173.365,173.365,42277.0
2019-07-19 11:30:00,196.0,196.06,195.27,195.97,37223.0,173.3915,173.4446,172.7457,173.365,37223.0
2019-07-19 12:00:00,196.0,196.08,195.69,195.91,33145.0,173.3915,173.4623,173.1173,173.3119,33145.0
2019-07-19 12:30:00,195.93,196.15,195.87,196.03,61854.0,173.3296,173.5242,173.2765,173.418,61854.0
2019-07-19 13:00:00,195.99,196.06,195.79,196.05,22072.0,173.3826,173.4446,173.2057,173.4357,22072.0
2019-07-19 13:30:00,196.02,196.14,195.91,196.07,37472.0,173.4092,173.5153,173.3119,173.4534,37472.0
2019-07-19 14:00:00,196.06,196.15,195.87,195.96,87746.0,173.4446,173.5242,173.2765,173.3561,87746.0
2019-07-19 14:30:00,195.96,196.09,195.7,195.92,35332.0,173.3561,173.4711,173.1261,173.3207,35332.0
2019-07-19 15:00:00,195.9,195.93,195.34,195.54,64392.0,173.303,173.3296,172.8076,172.9846,64392.0
2019-07-19 15:30:00,195.58,195.77,195.08,195.19,231836.0,173.0199,173.188,172.5776,172.6749,231836.0
2019-07-22 09:30:00,195.09,198.17,195.09,197.84,92082.0,172.5865,175.3112,172.5865,175.0192,92082.0
2019-07-22 10:00:00,197.83,197.84,197.01,197.12,84379.0,175.0104,175.0192,174.285,174.3823,84379.0
2019-07-22 10:30:00,197.09,197.27,196.37,196.91,98536.0,174.3558,174.515,173.7188,174.1965,98536.0
2019-07-22 11:00:00,196.98,196.98,195.88,196.69,37694.0,174.2584,174.2584,173.2853,174.0019,37694.0
2019-07-22 11:30:00,196.74,197.27,196.32,197.13,72041.0,174.0461,174.515,173.6746,174.3911,72041.0
2019-07-22 12:00:00,197.1,197.33,196.46,197.03,49402.0,174.3646,174.5681,173.7984,174.3027,49402.0
2019-07-22 12:30:00,196.96,197.25,196.79,197.21,33255.0,174.2408,174.4973,174.0904,174.4619,33255.0
2019-07-22 13:00:00,197.22,197.52,196.95,197.22,59971.0,174.4708,174.7362,174.2319,174.4708,59971.0
2019-07-22 13:30:00,197.2,197.26,196.71,196.79,61838.0,174.4531,174.5062,174.0196,174.0904,61838.0
2019-07-22 14:00:00,196.75,196.75,195.51,196.03,123666.0,174.055,174.055,172.958,173.418,123666.0
2019-07-22 14:30:00,196.03,196.24,195.83,195.88,52976.0,173.418,173.6038,173.2411,173.2853,52976.0
2019-07-22 15:00:00,195.88,196.84,195.88,196.81,55807.0,173.2853,174.1346,173.2853,174.1081,55807.0
2019-07-22 15:30:00,196.78,196.83,196.1,196.31,135534.0,174.0815,174.1258,173.48,173.6657,135534.0
2019-07-23 09:30:00,197.22,197.22,195.56,196.54,69385.0,174.4708,174.4708,173.0022,173.8692,69385.0
2019-07-23 10:00:00,196.55,196.77,196.11,196.22,48128.0,173.878,174.0727,173.4888,173.5861,48128.0
2019-07-23 10:30:00,196.22,196.74,195.88,196.09,66567.0,173.5861,174.0461,173.2853,173.4711,66567.0
2019-07-23 11:00:00,196.05,196.06,195.2,195.38,59413.0,173.4357,173.4446,172.6838,172.843,59413.0
2019-07-23 11:30:00,195.38,195.55,194.98,195.28,76751.0,172.843,172.9934,172.4891,172.7545,76751.0
2019-07-23 12:00:00,195.27,195.54,194.98,195.15,128987.0,172.7457,172.9846,172.4891,172.6395,128987.0
2019-07-23 12:30:00,195.07,195.36,194.63,195.0,70296.0,172.5688,172.8253,172.1795,172.5068,70296.0
2019-07-23 13:00:00,194.96,195.38,194.88,195.17,36390.0,172.4715,172.843,172.4007,172.6572,36390.0
2019-07-23 13:30:00,195.18,195.81,195.0,195.5,60130.0,172.6661,173.2234,172.5068,172.9492,60130.0
2019-07-23 14:00:00,195.5,196.6,194.98,196.45,122250.0,172.9492,173.9223,172.4891,173.7896,122250.0
2019-07-23 14:30:00,196.46,196.56,196.13,196.54,55697.0,173.7984,173.8869,173.5065,173.8692,55697.0
2019-07-23 15:00:00,196.54,196.59,196.1,196.16,123069.0,173.8692,173.9134,173.48,173.533,123069.0
2019-07-23 15:30:00,196.17,196.67,195.74,196.63,278134.0,173.5419,173.9842,173.1615,173.9488,278134.0
2019-07-24 09:30:00,182.84,192.68,181.24,189.75,1191677.0,161.7495,170.4545,160.3341,167.8624,1191677.0
2019-07-24 10:00:00,189.75,190.27,188.16,188.5,480837.0,167.8624,168.3224,166.4558,166.7566,480837.0
2019-07-24 10:30:00,188.52,190.55,188.33,189.81,225384.0,166.7743,168.5701,166.6062,167.9155,225384.0
2019-07-24 11:00:00,189.8,190.03,188.99,189.41,285270.0,167.9067,168.1101,167.1901,167.5616,285270.0
2019-07-24 11:30:00,189.37,189.79,186.99,187.15,208469.0,167.5263,167.8978,165.4208,165.5623,208469.0
2019-07-24 12:00:00,187.23,188.04,187.19,187.43,94422.0,165.6331,166.3497,165.5977,165.81,94422.0
2019-07-24 12:30:00,187.43,189.0,187.03,188.86,257207.0,165.81,167.1989,165.4562,167.0751,257207.0
2019-07-24 13:00:00,188.91,189.68,188.82,189.28,558189.0,167.1193,167.8005,167.0397,167.4466,558189.0
2019-07-24 13:30:00,189.23,189.23,187.83,188.03,83135.0,167.4024,167.4024,166.1639,166.3408,83135.0
2019-07-24 14:00:00,188.03,188.44,187.79,188.25,126638.0,166.3408,166.7035,166.1285,166.5355,126638.0
2019-07-24 14:30:00,188.23,188.27,186.25,186.32,152428.0,166.5178,166.5531,164.7662,164.8281,152428.0
2019-07-24 15:00:00,186.25,186.61,185.74,186.18,258779.0,164.7662,165.0846,164.315,164.7042,258779.0
2019-07-24 15:30:00,186.16,186.16,184.71,184.99,623601.0,164.6865,164.6865,163.4038,163.6515,623601.0
2019-07-25 09:30:00,185.25,188.42,185.13,187.88,307802.0,163.8815,166.6858,163.7753,166.2081,307802.0
2019-07-25 10:00:00,187.88,188.38,186.35,187.0,111591.0,166.2081,166.6505,164.8546,165.4296,111591.0
2019-07-25 10:30:00,186.98,187.15,186.01,186.22,145760.0,165.4119,165.5623,164.5538,164.7396,145760.0
2019-07-25 11:00:00,186.15,187.13,185.94,186.84,143332.0,164.6777,165.5446,164.4919,165.2881,143332.0
2019-07-25 11:30:00,186.84,188.11,186.84,187.27,193361.0,165.2881,166.4116,165.2881,165.6685,193361.0
2019-07-25 12:00:00,187.2,187.74,187.11,187.67,103715.0,165.6066,166.0843,165.5269,166.0224,103715.0
2019-07-25 12:30:00,187.65,187.9,187.08,187.24,72369.0,166.0047,166.2258,165.5004,165.642,72369.0
2019-07-25 13:00:00,187.24,187.29,186.45,186.81,62567.0,165.642,165.6862,164.9431,165.2616,62567.0
2019-07-25 13:30:00,186.8,187.41,186.75,187.15,55229.0,165.2527,165.7923,165.2085,165.5623,55229.0
2019-07-25 14:00:00,187.19,187.56,187.17,187.29,50661.0,165.5977,165.925,165.58,165.6862,50661.0
2019-07-25 14:30:00,187.28,187.28,186.59,186.98,91854.0,165.6773,165.6773,165.0669,165.4119,91854.0
2019-07-25 15:00:00,187.0,187.59,186.87,187.4,97373.0,165.4296,165.9516,165.3146,165.7835,97373.0
2019-07-25 15:30:00,187.42,187.74,187.24,187.58,273128.0,165.8012,166.0843,165.642,165.9427,273128.0
2019-07-26 09:30:00,188.57,189.24,187.4,189.08,92228.0,166.8185,167.4113,165.7835,167.2697,92228.0
2019-07-26 10:00:00,189.06,189.34,188.35,188.62,101615.0,167.252,167.4997,166.6239,166.8628,101615.0
2019-07-26 10:30:00,188.62,189.21,188.36,189.06,123972.0,166.8628,167.3847,166.6328,167.252,123972.0
2019-07-26 11:00:00,189.06,189.72,188.91,188.99,123969.0,167.252,167.8359,167.1193,167.1901,123969.0
2019-07-26 11:30:00,188.99,189.09,188.39,189.05,108645.0,167.1901,167.2786,166.6593,167.2432,108645.0
2019-07-26 12:00:00,189.07,189.16,188.72,189.03,62886.0,167.2609,167.3405,166.9512,167.2255,62886.0
2019-07-26 12:30:00,189.0,189.49,188.94,189.25,96039.0,167.1989,167.6324,167.1459,167.4201,96039.0
2019-07-26 13:00:00,189.18,189.24,188.37,189.0,107268.0,167.3582,167.4113,166.6416,167.1989,107268.0
2019-07-26 13:30:00,189.04,189.75,188.84,189.61,50613.0,167.2343,167.8624,167.0574,167.7386,50613.0
2019-07-26 14:00:00,189.64,190.34,189.62,190.32,67288.0,167.7651,168.3844,167.7474,168.3667,67288.0
2019-07-26 14:30:00,190.34,191.08,190.33,191.05,62646.0,168.3844,169.039,168.3755,169.0125,62646.0
2019-07-26 15:00:00,190.98,191.05,190.46,190.56,130634.0,168.9505,169.0125,168.4905,168.579,130634.0
2019-07-26 15:30:00,190.55,190.76,189.88,190.01,228847.0,168.5701,168.7559,167.9774,168.0924,228847.0
2019-07-29 09:30:00,189.83,191.67,189.76,190.21,227300.0,167.9332,169.561,167.8713,168.2694,227300.0
2019-07-29 10:00:00,190.21,192.01,189.93,191.52,51602.0,168.2694,169.8617,168.0217,169.4283,51602.0
2019-07-29 10:30:00,191.52,192.02,191.18,191.5,50476.0,169.4283,169.8706,169.1275,169.4106,50476.0
2019-07-29 11:00:00,191.62,191.92,191.28,191.34,45536.0,169.5167,169.7821,169.2159,169.269,45536.0
2019-07-29 11:30:00,191.37,191.81,190.7,190.74,60951.0,169.2956,169.6848,168.7028,168.7382,60951.0
2019-07-29 12:00:00,190.71,191.28,190.47,191.01,68363.0,168.7117,169.2159,168.4994,168.9771,68363.0
2019-07-29 12:30:00,190.96,191.28,190.89,191.07,32432.0,168.9329,169.2159,168.8709,169.0302,32432.0
2019-07-29 13:00:00,191.09,191.38,190.9,191.37,56718.0,169.0479,169.3044,168.8798,169.2956,56718.0
2019-07-29 13:30:00,191.37,192.27,191.31,191.42,133736.0,169.2956,170.0917,169.2425,169.3398,133736.0
2019-07-29 14:00:00,191.38,192.06,191.35,191.71,35994.0,169.3044,169.906,169.2779,169.5963,35994.0
2019-07-29 14:30:00,191.73,192.12,191.49,192.11,55128.0,169.614,169.959,169.4017,169.9502,55128.0
2019-07-29 15:00:00,192.1,192.18,191.63,191.8,68810.0,169.9414,170.0121,169.5256,169.676,68810.0
2019-07-29 15:30:00,191.81,192.11,191.39,191.99,171854.0,169.6848,169.9502,169.3133,169.844,171854.0
2019-07-30 09:30:00,190.99,191.89,190.45,190.83,54145.0,168.9594,169.7556,168.4817,168.8178,54145.0
2019-07-30 10:00:00,190.85,191.32,190.51,191.15,61116.0,168.8355,169.2513,168.5348,169.1009,61116.0
2019-07-30 10:30:00,191.13,192.15,190.95,192.14,47172.0,169.0832,169.9856,168.924,169.9767,47172.0
2019-07-30 11:00:00,192.11,192.3,191.71,192.09,47492.0,169.9502,170.1183,169.5963,169.9325,47492.0
2019-07-30 11:30:00,192.11,192.11,191.36,191.51,68004.0,169.9502,169.9502,169.2867,169.4194,68004.0
2019-07-30 12:00:00,191.48,192.28,191.47,192.13,60144.0,169.3929,170.1006,169.384,169.9679,60144.0
2019-07-30 12:30:00,192.15,192.31,191.89,191.89,56090.0,169.9856,170.1271,169.7556,169.7556,56090.0
2019-07-30 13:00:00,191.88,192.19,191.69,191.9,32168.0,169.7467,170.021,169.5786,169.7644,32168.0
2019-07-30 13:30:00,191.91,192.28,191.74,192.0,37177.0,169.7733,170.1006,169.6229,169.8529,37177.0
2019-07-30 14:00:00,191.98,192.87,191.74,192.7,196753.0,169.8352,170.6225,169.6229,170.4721,196753.0
2019-07-30 14:30:00,192.71,192.97,192.43,192.5,51920.0,170.481,170.711,170.2333,170.2952,51920.0
2019-07-30 15:00:00,192.52,192.62,192.28,192.38,69591.0,170.3129,170.4014,170.1006,170.1891,69591.0
2019-07-30 15:30:00,192.38,192.58,191.95,192.51,200556.0,170.1891,170.366,169.8087,170.3041,200556.0
2019-07-31 09:30:00,192.5,192.81,191.76,192.48,70802.0,170.2952,170.5695,169.6406,170.2775,70802.0
2019-07-31 10:00:00,192.56,192.57,191.87,192.06,37333.0,170.3483,170.3571,169.7379,169.906,37333.0
2019-07-31 10:30:00,192.02,192.4,191.92,191.97,35053.0,169.8706,170.2068,169.7821,169.8264,35053.0
2019-07-31 11:00:00,191.95,192.92,191.91,192.71,46425.0,169.8087,170.6668,169.7733,170.481,46425.0
2019-07-31 11:30:00,192.56,192.82,192.45,192.66,24417.0,170.3483,170.5783,170.251,170.4368,24417.0
2019-07-31 12:00:00,192.7,192.8,192.43,192.64,35675.0,170.4721,170.5606,170.2333,170.4191,35675.0
2019-07-31 12:30:00,192.66,192.66,192.17,192.46,32810.0,170.4368,170.4368,170.0033,170.2598,32810.0
2019-07-31 13:00:00,192.46,192.67,192.25,192.42,33041.0,170.2598,170.4456,170.0741,170.2244,33041.0
2019-07-31 13:30:00,192.41,192.46,191.92,192.0,35578.0,170.2156,170.2598,169.7821,169.8529,35578.0
2019-07-31 14:00:00,191.9,191.9,191.14,191.35,145249.0,169.7644,169.7644,169.0921,169.2779,145249.0
2019-07-31 14:30:00,191.36,191.9,189.22,190.9,223332.0,169.2867,169.7644,167.3936,168.8798,223332.0
2019-07-31 15:00:00,190.75,192.01,190.65,191.9,88760.0,168.7471,169.8617,168.6586,169.7644,88760.0
2019-07-31 15:30:00,191.9,191.96,191.02,191.04,218072.0,169.7644,169.8175,168.9859,169.0036,218072.0
2019-08-01 09:30:00,190.82,191.87,189.76,189.76,107804.0,168.809,169.7379,167.8713,167.8713,107804.0
2019-08-01 10:00:00,189.76,190.96,189.58,190.84,119333.0,167.8713,168.9329,167.712,168.8267,119333.0
2019-08-01 10:30:00,190.83,190.83,189.11,189.68,208719.0,168.8178,168.8178,167.2963,167.8005,208719.0
2019-08-01 11:00:00,189.71,190.13,189.67,190.05,166608.0,167.827,168.1986,167.7917,168.1278,166608.0
2019-08-01 11:30:00,190.0,190.32,189.79,190.02,109689.0,168.0836,168.3667,167.8978,168.1013,109689.0
2019-08-01 12:00:00,190.02,190.22,189.89,190.13,75737.0,168.1013,168.2782,167.9863,168.1986,75737.0
2019-08-01 12:30:00,190.15,191.04,190.12,190.44,54584.0,168.2163,169.0036,168.1897,168.4728,54584.0
2019-08-01 13:00:00,190.44,190.57,188.83,188.96,125531.0,168.4728,168.5878,167.0485,167.1636,125531.0
2019-08-01 13:30:00,188.94,189.67,187.51,187.9,238164.0,167.1459,167.7917,165.8808,166.2258,238164.0
2019-08-01 14:00:00,187.79,187.79,184.82,185.42,274179.0,166.1285,166.1285,163.5011,164.0319,274179.0
2019-08-01 14:30:00,185.45,186.04,184.86,185.47,141594.0,164.0584,164.5804,163.5365,164.0761,141594.0
2019-08-01 15:00:00,185.49,186.21,184.95,185.88,168528.0,164.0938,164.7308,163.6161,164.4388,168528.0
2019-08-01 15:30:00,185.94,186.39,185.6,185.97,598192.0,164.4919,164.89,164.1911,164.5184,598192.0
2019-08-02 09:30:00,184.23,184.81,182.51,182.59,245199.0,163.8208,164.3366,162.2914,162.3625,245199.0
2019-08-02 10:00:00,182.65,183.22,181.56,182.73,204821.0,162.4159,162.9227,161.4466,162.487,204821.0
2019-08-02 10:30:00,182.74,182.77,181.45,181.84,182849.0,162.4959,162.5226,161.3488,161.6956,182849.0
2019-08-02 11:00:00,181.81,182.77,181.77,182.39,90055.0,161.6689,162.5226,161.6333,162.1847,90055.0
2019-08-02 11:30:00,182.39,182.54,181.38,182.24,125319.0,162.1847,162.318,161.2865,162.0513,125319.0
2019-08-02 12:00:00,182.22,182.87,182.07,182.71,76770.0,162.0335,162.6115,161.9001,162.4692,76770.0
2019-08-02 12:30:00,182.77,182.83,182.18,182.22,83524.0,162.5226,162.5759,161.9979,162.0335,83524.0
2019-08-02 13:00:00,182.14,182.25,181.58,181.75,122827.0,161.9624,162.0602,161.4644,161.6156,122827.0
2019-08-02 13:30:00,181.68,182.09,181.53,181.73,68270.0,161.5533,161.9179,161.4199,161.5978,68270.0
2019-08-02 14:00:00,181.65,182.68,181.59,182.44,73261.0,161.5266,162.4425,161.4733,162.2291,73261.0
2019-08-02 14:30:00,182.4,182.79,182.05,182.41,69735.0,162.1936,162.5403,161.8823,162.2024,69735.0
2019-08-02 15:00:00,182.47,182.85,182.0,182.8,270573.0,162.2558,162.5937,161.8379,162.5492,270573.0
2019-08-02 15:30:00,182.74,183.11,181.73,182.02,280267.0,162.4959,162.8249,161.5978,161.8557,280267.0
2019-08-05 09:30:00,179.0,180.77,178.44,179.89,205622.0,159.1702,160.7441,158.6722,159.9616,205622.0
2019-08-05 10:00:00,179.89,180.02,178.9,179.53,111954.0,159.9616,160.0772,159.0813,159.6415,111954.0
2019-08-05 10:30:00,179.49,180.26,178.74,180.2,126275.0,159.6059,160.2906,158.939,160.2373,126275.0
2019-08-05 11:00:00,180.15,180.83,179.79,180.16,112853.0,160.1928,160.7975,159.8727,160.2017,112853.0
2019-08-05 11:30:00,180.16,180.46,179.68,180.06,119417.0,160.2017,160.4685,159.7749,160.1128,119417.0
2019-08-05 12:00:00,180.06,180.31,179.59,179.76,76357.0,160.1128,160.3351,159.6948,159.846,76357.0
2019-08-05 12:30:00,179.74,180.34,179.15,179.24,129342.0,159.8282,160.3618,159.3036,159.3836,129342.0
2019-08-05 13:00:00,179.28,180.05,179.25,179.78,149893.0,159.4192,160.1039,159.3925,159.8638,149893.0
2019-08-05 13:30:00,179.78,180.51,179.71,180.36,136262.0,159.8638,160.5129,159.8016,160.3795,136262.0
2019-08-05 14:00:00,180.37,180.78,179.78,179.93,116290.0,160.3884,160.753,159.8638,159.9972,116290.0
2019-08-05 14:30:00,179.93,180.06,178.74,179.05,179405.0,159.9972,160.1128,158.939,159.2147,179405.0
2019-08-05 15:00:00,179.08,180.65,178.82,180.09,221946.0,159.2413,160.6374,159.0101,160.1395,221946.0
2019-08-05 15:30:00,180.08,180.58,179.51,179.97,430000.0,160.1306,160.5752,159.6237,160.0328,430000.0
2019-08-06 09:30:00,181.65,182.91,180.58,181.03,80464.0,161.5266,162.6471,160.5752,160.9753,80464.0
2019-08-06 10:00:00,181.09,181.36,179.61,180.27,79017.0,161.0287,161.2688,159.7126,160.2995,79017.0
2019-08-06 10:30:00,180.28,180.7,179.54,180.06,70516.0,160.3084,160.6819,159.6504,160.1128,70516.0
2019-08-06 11:00:00,179.99,179.99,178.8,179.3,61112.0,160.0505,160.0505,158.9924,159.437,61112.0
2019-08-06 11:30:00,179.36,179.77,178.67,179.63,51577.0,159.4903,159.8549,158.8768,159.7304,51577.0
2019-08-06 12:00:00,179.72,179.97,179.34,179.59,46320.0,159.8104,160.0328,159.4725,159.6948,46320.0
2019-08-06 12:30:00,179.59,180.2,179.5,180.03,54731.0,159.6948,160.2373,159.6148,160.0861,54731.0
2019-08-06 13:00:00,180.08,180.51,179.73,180.18,28731.0,160.1306,160.5129,159.8193,160.2195,28731.0
2019-08-06 13:30:00,180.33,180.64,180.12,180.39,35624.0,160.3529,160.6285,160.1661,160.4062,35624.0
2019-08-06 14:00:00,180.37,180.84,179.82,180.61,39030.0,160.3884,160.8064,159.8994,160.6019,39030.0
2019-08-06 14:30:00,180.61,180.78,179.86,179.89,45082.0,160.6019,160.753,159.9349,159.9616,45082.0
2019-08-06 15:00:00,180.02,180.64,179.84,180.34,73137.0,160.0772,160.6285,159.9172,160.3618,73137.0
2019-08-06 15:30:00,180.31,181.51,180.15,181.4,216976.0,160.3351,161.4021,160.1928,161.3043,216976.0
2019-08-07 09:30:00,179.43,180.5,177.51,177.62,199515.0,159.5526,160.504,157.8453,157.9431,199515.0
2019-08-07 10:00:00,177.61,178.88,176.82,177.46,239274.0,157.9342,159.0635,157.2317,157.8008,239274.0
2019-08-07 10:30:00,177.51,179.25,177.44,178.8,106610.0,157.8453,159.3925,157.783,158.9924,106610.0
2019-08-07 11:00:00,178.8,178.8,177.25,177.63,284674.0,158.9924,158.9924,157.6141,157.952,284674.0
2019-08-07 11:30:00,177.63,178.16,177.29,177.57,80922.0,157.952,158.4233,157.6496,157.8986,80922.0
2019-08-07 12:00:00,177.57,177.58,176.8,177.49,31795.0,157.8986,157.9075,157.2139,157.8275,31795.0
2019-08-07 12:30:00,177.59,178.32,177.44,178.1,29034.0,157.9164,158.5655,157.783,158.3699,29034.0
2019-08-07 13:00:00,178.29,178.67,178.1,178.43,29813.0,158.5389,158.8768,158.3699,158.6634,29813.0
2019-08-07 13:30:00,178.44,179.15,178.44,178.61,24629.0,158.6722,159.3036,158.6722,158.8234,24629.0
2019-08-07 14:00:00,178.65,179.15,178.4,178.82,26026.0,158.859,159.3036,158.6367,159.0101,26026.0
2019-08-07 14:30:00,178.88,179.3,178.53,179.15,34762.0,159.0635,159.437,158.7523,159.3036,34762.0
2019-08-07 15:00:00,179.23,179.32,178.65,179.28,36668.0,159.3747,159.4548,158.859,159.4192,36668.0
2019-08-07 15:30:00,179.28,179.52,178.45,179.01,179027.0,159.4192,159.6326,158.6811,159.1791,179027.0
2019-08-08 09:30:00,180.22,181.39,179.31,180.11,68591.0,160.2551,161.2954,159.4459,160.1572,68591.0
2019-08-08 10:00:00,180.11,180.53,179.9,180.37,59847.0,160.1572,160.5307,159.9705,160.3884,59847.0
2019-08-08 10:30:00,180.41,180.79,180.16,180.19,51180.0,160.424,160.7619,160.2017,160.2284,51180.0
2019-08-08 11:00:00,180.14,180.36,179.68,179.79,58843.0,160.1839,160.3795,159.7749,159.8727,58843.0
2019-08-08 11:30:00,179.76,180.1,179.69,179.89,72958.0,159.846,160.1483,159.7838,159.9616,72958.0
2019-08-08 12:00:00,179.93,180.42,179.91,180.04,71973.0,159.9972,160.4329,159.9794,160.095,71973.0
2019-08-08 12:30:00,180.03,180.32,179.93,180.01,50096.0,160.0861,160.344,159.9972,160.0683,50096.0
2019-08-08 13:00:00,180.04,180.19,179.22,179.24,49998.0,160.095,160.2284,159.3658,159.3836,49998.0
2019-08-08 13:30:00,179.25,179.65,179.01,179.42,183284.0,159.3925,159.7482,159.1791,159.5437,183284.0
2019-08-08 14:00:00,179.44,179.87,179.24,179.64,73573.0,159.5615,159.9438,159.3836,159.7393,73573.0
2019-08-08 14:30:00,179.64,180.32,179.62,180.01,55992.0,159.7393,160.344,159.7215,160.0683,55992.0
2019-08-08 15:00:00,180.0,180.22,179.77,180.02,51724.0,160.0594,160.2551,159.8549,160.0772,51724.0
2019-08-08 15:30:00,180.0,181.01,179.99,180.54,167291.0,160.0594,160.9575,160.0505,160.5396,167291.0
2019-08-09 09:30:00,180.0,180.29,179.14,179.88,60658.0,160.0594,160.3173,159.2947,159.9527,60658.0
2019-08-09 10:00:00,179.93,180.16,178.58,178.58,31008.0,159.9972,160.2017,158.7967,158.7967,31008.0
2019-08-09 10:30:00,178.58,179.13,178.15,178.75,33482.0,158.7967,159.2858,158.4144,158.9479,33482.0
2019-08-09 11:00:00,178.7,178.72,176.84,176.91,175918.0,158.9034,158.9212,157.2495,157.3117,175918.0
2019-08-09 11:30:00,176.95,177.15,176.37,176.52,191244.0,157.3473,157.5252,156.8316,156.9649,191244.0
2019-08-09 12:00:00,176.46,177.12,176.46,177.02,91483.0,156.9116,157.4985,156.9116,157.4096,91483.0
2019-08-09 12:30:00,176.98,178.31,176.88,177.58,70919.0,157.374,158.5566,157.2851,157.9075,70919.0
2019-08-09 13:00:00,177.74,178.33,177.57,178.11,41604.0,158.0498,158.5744,157.8986,158.3788,41604.0
2019-08-09 13:30:00,178.18,178.4,178.07,178.08,41168.0,158.441,158.6367,158.3432,158.3521,41168.0
2019-08-09 14:00:00,178.14,178.51,178.04,178.38,36269.0,158.4055,158.7345,158.3166,158.6189,36269.0
2019-08-09 14:30:00,178.36,178.56,177.83,178.15,33894.0,158.6011,158.779,158.1298,158.4144,33894.0
2019-08-09 15:00:00,178.12,178.72,178.02,178.3,57207.0,158.3877,158.9212,158.2988,158.5478,57207.0
2019-08-09 15:30:00,178.32,178.56,177.62,177.72,185729.0,158.5655,158.779,157.9431,158.032,185729.0
2019-08-12 09:30:00,176.29,176.51,174.68,174.97,109796.0,156.7604,156.9561,155.3288,155.5867,109796.0
2019-08-12 10:00:00,175.05,175.8,174.7,175.68,91013.0,155.6578,156.3247,155.3466,156.218,91013.0
2019-08-12 10:30:00,175.8,176.02,175.16,175.34,54684.0,156.3247,156.5203,155.7556,155.9157,54684.0
2019-08-12 11:00:00,175.35,175.51,174.51,174.8,96693.0,155.9246,156.0668,155.1776,155.4355,96693.0
2019-08-12 11:30:00,174.94,175.46,174.94,175.34,110667.0,155.56,156.0224,155.56,155.9157,110667.0
2019-08-12 12:00:00,175.33,175.36,174.75,174.91,53414.0,155.9068,155.9335,155.391,155.5333,53414.0
2019-08-12 12:30:00,174.97,175.4,174.64,174.78,87183.0,155.5867,155.969,155.2932,155.4177,87183.0
2019-08-12 13:00:00,174.8,175.1,174.38,174.57,67230.0,155.4355,155.7023,155.062,155.231,67230.0
2019-08-12 13:30:00,174.6,174.67,174.01,174.16,147861.0,155.2576,155.3199,154.733,154.8664,147861.0
2019-08-12 14:00:00,174.15,174.65,174.08,174.29,146031.0,154.8575,155.3021,154.7953,154.982,146031.0
2019-08-12 14:30:00,174.28,174.39,173.39,173.53,82450.0,154.9731,155.0709,154.1817,154.3062,82450.0
2019-08-12 15:00:00,173.47,174.4,173.41,174.35,64736.0,154.2528,155.0798,154.1995,155.0353,64736.0
2019-08-12 15:30:00,174.37,174.63,174.14,174.54,73400.0,155.0531,155.2843,154.8486,155.2043,73400.0
2019-08-13 09:30:00,173.86,178.49,173.45,178.48,191529.0,154.5996,158.7167,154.235,158.7078,191529.0
2019-08-13 10:00:00,178.36,178.41,177.59,177.98,168285.0,158.6011,158.6456,157.9164,158.2632,168285.0
2019-08-13 10:30:00,177.92,179.38,177.82,178.96,106481.0,158.2099,159.5081,158.1209,159.1346,106481.0
2019-08-13 11:00:00,178.92,178.95,177.61,177.78,51539.0,159.0991,159.1257,157.9342,158.0854,51539.0
2019-08-13 11:30:00,177.78,178.78,177.63,177.98,56870.0,158.0854,158.9746,157.952,158.2632,56870.0
2019-08-13 12:00:00,178.08,178.48,177.85,178.09,24195.0,158.3521,158.7078,158.1476,158.361,24195.0
2019-08-13 12:30:00,178.08,178.13,177.64,177.81,21997.0,158.3521,158.3966,157.9609,158.112,21997.0
2019-08-13 13:00:00,177.86,178.33,177.53,177.66,37200.0,158.1565,158.5744,157.8631,157.9787,37200.0
2019-08-13 13:30:00,177.66,177.91,177.52,177.64,24495.0,157.9787,158.201,157.8542,157.9609,24495.0
2019-08-13 14:00:00,177.65,177.76,177.09,177.73,32082.0,157.9698,158.0676,157.4718,158.0409,32082.0
2019-08-13 14:30:00,177.73,177.94,177.73,177.88,53829.0,158.0409,158.2276,158.0409,158.1743,53829.0
2019-08-13 15:00:00,177.88,178.17,177.86,177.98,80577.0,158.1743,158.4322,158.1565,158.2632,80577.0
2019-08-13 15:30:00,177.98,177.98,177.2,177.5,150409.0,158.2632,158.2632,157.5696,157.8364,150409.0
2019-08-14 09:30:00,175.06,175.8,174.04,175.38,69973.0,155.6667,156.3247,154.7597,155.9512,69973.0
2019-08-14 10:00:00,175.37,175.56,174.47,174.74,67480.0,155.9423,156.1113,155.142,155.3821,67480.0
2019-08-14 10:30:00,174.81,174.97,173.73,173.74,37318.0,155.4444,155.5867,154.484,154.4929,37318.0
2019-08-14 11:00:00,173.74,173.74,172.81,173.52,36951.0,154.4929,154.4929,153.6659,154.2973,36951.0
2019-08-14 11:30:00,173.49,173.75,172.5,172.82,44121.0,154.2706,154.5018,153.3903,153.6748,44121.0
2019-08-14 12:00:00,172.72,172.75,171.9,172.21,81276.0,153.5859,153.6126,152.8568,153.1324,81276.0
2019-08-14 12:30:00,172.18,172.35,171.32,171.41,71314.0,153.1057,153.2569,152.341,152.421,71314.0
2019-08-14 13:00:00,171.35,172.22,171.06,172.0,64444.0,152.3677,153.1413,152.1098,152.9457,64444.0
2019-08-14 13:30:00,171.86,172.25,171.65,171.9,58146.0,152.8212,153.168,152.6344,152.8568,58146.0
2019-08-14 14:00:00,171.91,172.01,171.53,171.65,38180.0,152.8656,152.9546,152.5277,152.6344,38180.0
2019-08-14 14:30:00,171.66,171.74,170.98,171.26,58540.0,152.6433,152.7145,152.0387,152.2877,58540.0
2019-08-14 15:00:00,171.25,172.03,170.78,171.39,113963.0,152.2788,152.9724,151.8608,152.4033,113963.0
2019-08-14 15:30:00,171.38,171.83,170.85,170.96,252215.0,152.3944,152.7945,151.9231,152.0209,252215.0
2019-08-15 09:30:00,171.43,171.88,169.13,170.68,124877.0,152.4388,152.839,150.3936,151.7719,124877.0
2019-08-15 10:00:00,170.57,170.9,170.0,170.0,59755.0,151.6741,151.9675,151.1672,151.1672,59755.0
2019-08-15 10:30:00,169.9,170.61,169.7,169.99,166079.0,151.0783,151.7097,150.9005,151.1583,166079.0
2019-08-15 11:00:00,169.93,170.56,169.39,170.44,107509.0,151.105,151.6652,150.6248,151.5585,107509.0
2019-08-15 11:30:00,170.46,170.68,170.15,170.53,72631.0,151.5763,151.7719,151.3006,151.6385,72631.0
2019-08-15 12:00:00,170.56,170.68,170.24,170.24,40568.0,151.6652,151.7719,151.3806,151.3806,40568.0
2019-08-15 12:30:00,170.28,170.41,169.85,170.02,29954.0,151.4162,151.5318,151.0339,151.185,29954.0
2019-08-15 13:00:00,170.05,170.16,169.68,169.7,35056.0,151.2117,151.3095,150.8827,150.9005,35056.0
2019-08-15 13:30:00,169.71,170.05,168.56,168.88,130135.0,150.9094,151.2117,149.8868,150.1713,130135.0
2019-08-15 14:00:00,168.88,169.55,168.78,169.31,108952.0,150.1713,150.7671,150.0824,150.5537,108952.0
2019-08-15 14:30:00,169.34,169.36,168.5,168.96,97291.0,150.5804,150.5981,149.8334,150.2424,97291.0
2019-08-15 15:00:00,168.94,169.49,168.94,169.29,111551.0,150.2247,150.7137,150.2247,150.5359,111551.0
2019-08-15 15:30:00,169.25,170.12,169.13,169.82,247731.0,150.5003,151.2739,150.3936,151.0072,247731.0
2019-08-16 09:30:00,171.31,172.74,171.31,171.93,101909.0,152.3321,153.6037,152.3321,152.8834,101909.0
2019-08-16 10:00:00,171.93,172.88,171.61,172.35,45008.0,152.8834,153.7282,152.5989,153.2569,45008.0
2019-08-16 10:30:00,172.32,173.5,172.24,173.46,36936.0,153.2302,154.2795,153.1591,154.2439,36936.0
2019-08-16 11:00:00,173.41,173.57,172.97,173.37,28815.0,154.1995,154.3417,153.8082,154.1639,28815.0
2019-08-16 11:30:00,173.3,173.73,173.11,173.64,32673.0,154.1017,154.484,153.9327,154.404,32673.0
2019-08-16 12:00:00,173.57,173.94,173.37,173.56,39228.0,154.3417,154.6708,154.1639,154.3329,39228.0
2019-08-16 12:30:00,173.53,173.63,173.39,173.56,26376.0,154.3062,154.3951,154.1817,154.3329,26376.0
2019-08-16 13:00:00,173.51,173.8,173.12,173.75,25306.0,154.2884,154.5463,153.9416,154.5018,25306.0
2019-08-16 13:30:00,173.75,173.75,173.24,173.51,29394.0,154.5018,154.5018,154.0483,154.2884,29394.0
2019-08-16 14:00:00,173.53,173.64,173.29,173.39,43729.0,154.3062,154.404,154.0928,154.1817,43729.0
2019-08-16 14:30:00,173.41,173.63,173.2,173.4,42348.0,154.1995,154.3951,154.0127,154.1906,42348.0
2019-08-16 15:00:00,173.38,173.48,173.17,173.37,63399.0,154.1728,154.2617,153.9861,154.1639,63399.0
2019-08-16 15:30:00,173.34,173.48,172.97,173.0,150081.0,154.1372,154.2617,153.8082,153.8349,150081.0
2019-08-19 09:30:00,175.86,177.63,175.18,175.6,100902.0,156.3781,157.952,155.7734,156.1469,100902.0
2019-08-19 10:00:00,175.75,175.91,174.89,175.05,31485.0,156.2802,156.4225,155.5155,155.6578,31485.0
2019-08-19 10:30:00,175.05,175.18,174.77,175.0,28534.0,155.6578,155.7734,155.4088,155.6133,28534.0
2019-08-19 11:00:00,174.99,175.2,174.9,175.04,23826.0,155.6044,155.7912,155.5244,155.6489,23826.0
2019-08-19 11:30:00,175.08,175.32,174.58,174.78,28882.0,155.6845,155.8979,155.2399,155.4177,28882.0
2019-08-19 12:00:00,174.77,174.85,174.39,174.7,31041.0,155.4088,155.4799,155.0709,155.3466,31041.0
2019-08-19 12:30:00,174.72,174.91,174.6,174.84,67095.0,155.3644,155.5333,155.2576,155.4711,67095.0
2019-08-19 13:00:00,174.88,175.04,174.71,174.78,22311.0,155.5066,155.6489,155.3555,155.4177,22311.0
2019-08-19 13:30:00,174.68,174.72,174.45,174.46,20766.0,155.3288,155.3644,155.1243,155.1332,20766.0
2019-08-19 14:00:00,174.45,174.49,174.13,174.22,25067.0,155.1243,155.1598,154.8397,154.9197,25067.0
2019-08-19 14:30:00,174.23,174.44,173.91,174.06,37911.0,154.9286,155.1154,154.6441,154.7775,37911.0
2019-08-19 15:00:00,174.06,174.26,174.0,174.21,42041.0,154.7775,154.9553,154.7241,154.9108,42041.0
2019-08-19 15:30:00,174.2,174.72,174.19,174.35,98516.0,154.902,155.3644,154.8931,155.0353,98516.0
2019-08-20 09:30:00,173.51,174.49,171.88,172.0,50558.0,154.2884,155.1598,152.839,152.9457,50558.0
2019-08-20 10:00:00,172.05,172.79,171.99,172.68,52269.0,152.9901,153.6482,152.9368,153.5503,52269.0
2019-08-20 10:30:00,172.66,172.85,171.68,172.77,51645.0,153.5326,153.7015,152.6611,153.6304,51645.0
2019-08-20 11:00:00,172.81,173.21,172.68,172.85,33406.0,153.6659,154.0216,153.5503,153.7015,33406.0
2019-08-20 11:30:00,172.88,172.89,172.17,172.32,47163.0,153.7282,153.7371,153.0968,153.2302,47163.0
2019-08-20 12:00:00,172.28,172.75,172.24,172.66,28233.0,153.1947,153.6126,153.1591,153.5326,28233.0
2019-08-20 12:30:00,172.62,173.38,172.46,173.35,67981.0,153.497,154.1728,153.3547,154.1461,67981.0
2019-08-20 13:00:00,173.22,173.36,172.82,173.01,34328.0,154.0305,154.155,153.6748,153.8438,34328.0
2019-08-20 13:30:00,173.03,173.04,172.5,172.81,26686.0,153.8616,153.8705,153.3903,153.6659,26686.0
2019-08-20 14:00:00,172.8,172.85,172.32,172.59,21273.0,153.6571,153.7015,153.2302,153.4703,21273.0
2019-08-20 14:30:00,172.5,172.89,172.31,172.31,32384.0,153.3903,153.7371,153.2213,153.2213,32384.0
2019-08-20 15:00:00,172.31,172.36,171.81,172.26,86159.0,153.2213,153.2658,152.7767,153.1769,86159.0
2019-08-20 15:30:00,172.27,172.48,171.68,171.82,124671.0,153.1858,153.3725,152.6611,152.7856,124671.0
2019-08-21 09:30:00,173.19,174.27,173.19,173.89,63399.0,154.0038,154.9642,154.0038,154.6263,63399.0
2019-08-21 10:00:00,173.89,174.53,173.77,174.0,48713.0,154.6263,155.1954,154.5196,154.7241,48713.0
2019-08-21 10:30:00,174.0,174.22,173.08,173.31,34868.0,154.7241,154.9197,153.906,154.1106,34868.0
2019-08-21 11:00:00,173.29,174.17,173.11,173.95,21828.0,154.0928,154.8753,153.9327,154.6797,21828.0
2019-08-21 11:30:00,173.92,174.41,173.89,174.29,19615.0,154.653,155.0887,154.6263,154.982,19615.0
2019-08-21 12:00:00,174.28,174.6,174.24,174.38,33421.0,154.9731,155.2576,154.9375,155.062,33421.0
2019-08-21 12:30:00,174.37,174.41,174.11,174.31,19049.0,155.0531,155.0887,154.8219,154.9998,19049.0
2019-08-21 13:00:00,174.34,174.34,173.93,174.08,18479.0,155.0264,155.0264,154.6619,154.7953,18479.0
2019-08-21 13:30:00,174.07,174.12,173.87,173.87,18602.0,154.7864,154.8308,154.6085,154.6085,18602.0
2019-08-21 14:00:00,173.84,174.0,173.27,173.87,29713.0,154.5818,154.7241,154.075,154.6085,29713.0
2019-08-21 14:30:00,173.92,173.99,173.49,173.99,27686.0,154.653,154.7152,154.2706,154.7152,27686.0
2019-08-21 15:00:00,173.99,174.52,173.97,174.43,51714.0,154.7152,155.1865,154.6974,155.1065,51714.0
2019-08-21 15:30:00,174.42,174.67,174.1,174.28,173520.0,155.0976,155.3199,154.813,154.9731,173520.0
2019-08-22 09:30:00,174.42,176.18,174.42,176.17,59354.0,155.0976,156.6626,155.0976,156.6537,59354.0
2019-08-22 10:00:00,176.18,176.2,175.23,175.29,61200.0,156.6626,156.6804,155.8179,155.8712,61200.0
2019-08-22 10:30:00,175.22,175.22,173.42,173.49,69534.0,155.809,155.809,154.2084,154.2706,69534.0
2019-08-22 11:00:00,173.63,174.64,173.51,173.53,84765.0,154.3951,155.2932,154.2884,154.3062,84765.0
2019-08-22 11:30:00,173.55,174.15,173.55,173.96,22489.0,154.324,154.8575,154.324,154.6885,22489.0
2019-08-22 12:00:00,173.92,174.4,173.92,174.22,18500.0,154.653,155.0798,154.653,154.9197,18500.0
2019-08-22 12:30:00,174.17,174.46,174.02,174.13,37971.0,154.8753,155.1332,154.7419,154.8397,37971.0
2019-08-22 13:00:00,174.1,174.46,174.1,174.31,24296.0,154.813,155.1332,154.813,154.9998,24296.0
2019-08-22 13:30:00,174.32,174.46,174.23,174.46,32957.0,155.0087,155.1332,154.9286,155.1332,32957.0
2019-08-22 14:00:00,174.4,174.58,174.19,174.4,41602.0,155.0798,155.2399,154.8931,155.0798,41602.0
2019-08-22 14:30:00,174.42,174.54,174.25,174.37,37550.0,155.0976,155.2043,154.9464,155.0531,37550.0
2019-08-22 15:00:00,174.38,174.41,173.95,174.37,44070.0,155.062,155.0887,154.6797,155.0531,44070.0
2019-08-22 15:30:00,174.37,174.53,173.67,173.85,153232.0,155.0531,155.1954,154.4307,154.5907,153232.0
2019-08-23 09:30:00,173.01,173.19,171.93,173.06,43188.0,153.8438,154.0038,152.8834,153.8882,43188.0
2019-08-23 10:00:00,173.06,173.76,172.36,172.74,59533.0,153.8882,154.5107,153.2658,153.6037,59533.0
2019-08-23 10:30:00,172.78,173.5,172.54,172.55,40866.0,153.6393,154.2795,153.4259,153.4347,40866.0
2019-08-23 11:00:00,172.66,172.78,169.51,170.15,207786.0,153.5326,153.6393,150.7315,151.3006,207786.0
2019-08-23 11:30:00,170.19,170.31,169.2,169.25,40950.0,151.3362,151.4429,150.4559,150.5003,40950.0
2019-08-23 12:00:00,169.19,170.32,168.94,169.75,32959.0,150.447,151.4518,150.2247,150.9449,32959.0
2019-08-23 12:30:00,169.67,170.3,169.33,169.78,108339.0,150.8738,151.434,150.5715,150.9716,108339.0
2019-08-23 13:00:00,169.73,169.99,169.01,169.09,33424.0,150.9271,151.1583,150.2869,150.358,33424.0
2019-08-23 13:30:00,169.04,170.44,169.03,170.11,112555.0,150.3136,151.5585,150.3047,151.2651,112555.0
2019-08-23 14:00:00,170.15,170.15,169.66,169.89,40556.0,151.3006,151.3006,150.8649,151.0694,40556.0
2019-08-23 14:30:00,169.94,170.1,169.37,169.71,32339.0,151.1139,151.2562,150.607,150.9094,32339.0
2019-08-23 15:00:00,169.68,170.04,169.4,169.69,69025.0,150.8827,151.2028,150.6337,150.8916,69025.0
2019-08-23 15:30:00,169.66,169.74,168.63,169.41,295439.0,150.8649,150.936,149.949,150.6426,295439.0
2019-08-26 09:30:00,171.28,171.86,169.92,170.72,91606.0,152.3054,152.8212,151.0961,151.8075,91606.0
2019-08-26 10:00:00,170.72,170.97,170.17,170.61,88574.0,151.8075,152.0298,151.3184,151.7097,88574.0
2019-08-26 10:30:00,170.6,170.9,170.14,170.68,58310.0,151.7008,151.9675,151.2917,151.7719,58310.0
2019-08-26 11:00:00,170.64,171.63,170.6,171.49,47191.0,151.7363,152.6167,151.7008,152.4922,47191.0
2019-08-26 11:30:00,171.48,171.83,171.35,171.83,38172.0,152.4833,152.7945,152.3677,152.7945,38172.0
2019-08-26 12:00:00,171.83,172.26,171.65,171.93,59732.0,152.7945,153.1769,152.6344,152.8834,59732.0
2019-08-26 12:30:00,171.93,171.95,171.69,171.9,31460.0,152.8834,152.9012,152.67,152.8568,31460.0
2019-08-26 13:00:00,171.88,172.15,171.77,171.89,42172.0,152.839,153.0791,152.7412,152.8479,42172.0
2019-08-26 13:30:00,171.84,171.91,171.58,171.73,32375.0,152.8034,152.8656,152.5722,152.7056,32375.0
2019-08-26 14:00:00,171.75,171.75,171.21,171.27,38844.0,152.7234,152.7234,152.2432,152.2965,38844.0
2019-08-26 14:30:00,171.21,171.23,170.6,170.77,74740.0,152.2432,152.261,151.7008,151.8519,74740.0
2019-08-26 15:00:00,170.89,171.17,170.67,170.92,74315.0,151.9586,152.2076,151.763,151.9853,74315.0
2019-08-26 15:30:00,170.91,171.46,170.69,171.4,246386.0,151.9764,152.4655,151.7808,152.4121,246386.0
2019-08-27 09:30:00,171.77,172.13,170.84,170.98,90491.0,152.7412,153.0613,151.9142,152.0387,90491.0
2019-08-27 10:00:00,171.21,171.45,170.95,171.12,37739.0,152.2432,152.4566,152.012,152.1632,37739.0
2019-08-27 10:30:00,171.02,171.72,170.9,171.49,93264.0,152.0742,152.6967,151.9675,152.4922,93264.0
2019-08-27 11:00:00,171.52,172.01,171.42,171.53,71462.0,152.5189,152.9546,152.4299,152.5277,71462.0
2019-08-27 11:30:00,171.52,171.66,170.81,170.81,58707.0,152.5189,152.6433,151.8875,151.8875,58707.0
2019-08-27 12:00:00,170.87,170.89,170.18,170.33,39378.0,151.9409,151.9586,151.3273,151.4607,39378.0
2019-08-27 12:30:00,170.3,170.44,169.52,169.61,46205.0,151.434,151.5585,150.7404,150.8204,46205.0
2019-08-27 13:00:00,169.55,170.2,169.51,170.2,51956.0,150.7671,151.3451,150.7315,151.3451,51956.0
2019-08-27 13:30:00,170.14,170.64,170.03,170.47,32670.0,151.2917,151.7363,151.1939,151.5852,32670.0
2019-08-27 14:00:00,170.47,170.64,169.69,169.93,41389.0,151.5852,151.7363,150.8916,151.105,41389.0
2019-08-27 14:30:00,169.84,170.35,169.58,170.21,40148.0,151.025,151.4785,150.7938,151.354,40148.0
2019-08-27 15:00:00,170.28,170.59,169.91,169.97,67538.0,151.4162,151.6919,151.0872,151.1406,67538.0
2019-08-27 15:30:00,169.97,170.19,169.49,169.9,164497.0,151.1406,151.3362,150.7137,151.0783,164497.0
2019-08-28 09:30:00,169.7,171.75,169.42,171.57,97358.0,150.9005,152.7234,150.6515,152.5633,97358.0
2019-08-28 10:00:00,171.48,171.73,170.82,170.98,46921.0,152.4833,152.7056,151.8964,152.0387,46921.0
2019-08-28 10:30:00,171.04,172.05,170.99,171.68,32776.0,152.092,152.9901,152.0476,152.6611,32776.0
2019-08-28 11:00:00,171.71,172.72,171.64,172.72,28018.0,152.6878,153.5859,152.6256,153.5859,28018.0
2019-08-28 11:30:00,172.75,172.88,172.22,172.24,24957.0,153.6126,153.7282,153.1413,153.1591,24957.0
2019-08-28 12:00:00,172.27,172.43,171.86,171.86,28170.0,153.1858,153.328,152.8212,152.8212,28170.0
2019-08-28 12:30:00,171.91,172.13,171.07,171.99,37718.0,152.8656,153.0613,152.1187,152.9368,37718.0
2019-08-28 13:00:00,171.98,172.27,171.7,172.23,28465.0,152.9279,153.1858,152.6789,153.1502,28465.0
2019-08-28 13:30:00,172.2,172.75,172.14,172.58,34043.0,153.1235,153.6126,153.0702,153.4614,34043.0
2019-08-28 14:00:00,172.52,172.66,172.34,172.56,35877.0,153.4081,153.5326,153.248,153.4436,35877.0
2019-08-28 14:30:00,172.59,172.89,172.5,172.85,45744.0,153.4703,153.7371,153.3903,153.7015,45744.0
2019-08-28 15:00:00,172.85,172.85,172.37,172.39,66148.0,153.7015,153.7015,153.2747,153.2925,66148.0
2019-08-28 15:30:00,172.37,172.69,172.19,172.48,136290.0,153.2747,153.5592,153.1146,153.3725,136290.0
2019-08-29 09:30:00,174.21,175.32,173.39,173.97,63852.0,154.9108,155.8979,154.1817,154.6974,63852.0
2019-08-29 10:00:00,174.09,175.0,173.87,174.4,35255.0,154.8041,155.6133,154.6085,155.0798,35255.0
2019-08-29 10:30:00,174.4,175.19,173.73,174.88,131948.0,155.0798,155.7823,154.484,155.5066,131948.0
2019-08-29 11:00:00,174.88,174.88,174.42,174.63,23692.0,155.5066,155.5066,155.0976,155.2843,23692.0
2019-08-29 11:30:00,174.66,176.03,174.62,175.97,37007.0,155.311,156.5292,155.2754,156.4759,37007.0
2019-08-29 12:00:00,175.99,176.77,175.91,176.73,84103.0,156.4937,157.1873,156.4225,157.1517,84103.0
2019-08-29 12:30:00,176.7,176.92,175.67,175.73,63390.0,157.125,157.3206,156.2091,156.2625,63390.0
2019-08-29 13:00:00,175.73,175.9,175.45,175.49,20484.0,156.2625,156.4136,156.0135,156.049,20484.0
2019-08-29 13:30:00,175.44,175.66,175.18,175.36,23943.0,156.0046,156.2002,155.7734,155.9335,23943.0
2019-08-29 14:00:00,175.4,176.04,175.21,175.7,78082.0,155.969,156.5381,155.8001,156.2358,78082.0
2019-08-29 14:30:00,175.74,175.87,174.92,175.19,47409.0,156.2714,156.387,155.5422,155.7823,47409.0
2019-08-29 15:00:00,175.17,175.18,174.45,174.7,119601.0,155.7645,155.7734,155.1243,155.3466,119601.0
2019-08-29 15:30:00,174.71,174.93,174.25,174.51,141301.0,155.3555,155.5511,154.9464,155.1776,141301.0
2019-08-30 09:30:00,175.98,177.58,175.77,176.75,73157.0,156.4848,157.9075,156.298,157.1695,73157.0
2019-08-30 10:00:00,176.72,176.95,176.29,176.44,55430.0,157.1428,157.3473,156.7604,156.8938,55430.0
2019-08-30 10:30:00,176.49,176.68,175.68,175.68,26736.0,156.9383,157.1072,156.218,156.218,26736.0
2019-08-30 11:00:00,175.81,175.81,174.04,174.32,47503.0,156.3336,156.3336,154.7597,155.0087,47503.0
2019-08-30 11:30:00,174.42,175.01,174.34,174.48,31399.0,155.0976,155.6222,155.0264,155.1509,31399.0
2019-08-30 12:00:00,174.48,174.77,174.34,174.72,30507.0,155.1509,155.4088,155.0264,155.3644,30507.0
2019-08-30 12:30:00,174.74,174.86,174.48,174.66,32218.0,155.3821,155.4888,155.1509,155.311,32218.0
2019-08-30 13:00:00,174.66,174.86,174.41,174.7,21316.0,155.311,155.4888,155.0887,155.3466,21316.0
2019-08-30 13:30:00,174.66,174.82,174.54,174.75,23008.0,155.311,155.4533,155.2043,155.391,23008.0
2019-08-30 14:00:00,174.75,175.04,174.75,174.86,24580.0,155.391,155.6489,155.391,155.4888,24580.0
2019-08-30 14:30:00,174.89,174.91,174.06,174.18,38437.0,155.5155,155.5333,154.7775,154.8842,38437.0
2019-08-30 15:00:00,174.24,174.35,173.81,174.07,66379.0,154.9375,155.0353,154.5552,154.7864,66379.0
2019-08-30 15:30:00,174.11,174.36,173.92,173.94,160840.0,154.8219,155.0442,154.653,154.6708,160840.0
2019-09-03 09:30:00,172.14,173.26,170.83,172.79,57707.0,153.0702,154.0661,151.9053,153.6482,57707.0
2019-09-03 10:00:00,172.81,172.81,170.82,171.63,77452.0,153.6659,153.6659,151.8964,152.6167,77452.0
2019-09-03 10:30:00,171.69,171.8,170.96,171.3,45328.0,152.67,152.7678,152.0209,152.3232,45328.0
2019-09-03 11:00:00,171.46,171.54,170.86,171.45,24297.0,152.4655,152.5366,151.932,152.4566,24297.0
2019-09-03 11:30:00,171.49,171.68,170.75,170.84,83026.0,152.4922,152.6611,151.8342,151.9142,83026.0
2019-09-03 12:00:00,170.83,170.83,170.47,170.59,34181.0,151.9053,151.9053,151.5852,151.6919,34181.0
2019-09-03 12:30:00,170.51,170.62,169.94,170.0,32146.0,151.6207,151.7186,151.1139,151.1672,32146.0
2019-09-03 13:00:00,170.02,170.23,169.8,170.13,37277.0,151.185,151.3718,150.9894,151.2828,37277.0
2019-09-03 13:30:00,170.08,170.12,169.49,169.67,30120.0,151.2384,151.2739,150.7137,150.8738,30120.0
2019-09-03 14:00:00,169.65,170.04,169.62,169.99,38531.0,150.856,151.2028,150.8293,151.1583,38531.0
2019-09-03 14:30:00,169.96,170.41,169.92,170.34,37368.0,151.1317,151.5318,151.0961,151.4696,37368.0
2019-09-03 15:00:00,170.34,170.63,170.08,170.57,41846.0,151.4696,151.7274,151.2384,151.6741,41846.0
2019-09-03 15:30:00,170.59,171.01,170.3,170.88,183032.0,151.6919,152.0653,151.434,151.9497,183032.0
2019-09-04 09:30:00,171.59,173.58,171.59,172.56,157427.0,152.5811,154.3506,152.5811,153.4436,157427.0
2019-09-04 10:00:00,172.47,172.98,171.82,172.18,39935.0,153.3636,153.8171,152.7856,153.1057,39935.0
2019-09-04 10:30:00,172.15,172.43,171.95,172.25,65883.0,153.0791,153.328,152.9012,153.168,65883.0
2019-09-04 11:00:00,172.31,172.51,171.97,172.26,37984.0,153.2213,153.3992,152.919,153.1769,37984.0
2019-09-04 11:30:00,172.24,172.52,171.93,172.13,32330.0,153.1591,153.4081,152.8834,153.0613,32330.0
2019-09-04 12:00:00,172.13,172.33,171.9,171.9,32950.0,153.0613,153.2391,152.8568,152.8568,32950.0
2019-09-04 12:30:00,171.87,172.11,171.86,171.95,35604.0,152.8301,153.0435,152.8212,152.9012,35604.0
2019-09-04 13:00:00,171.95,172.05,171.75,171.84,23767.0,152.9012,152.9901,152.7234,152.8034,23767.0
2019-09-04 13:30:00,171.86,171.9,171.35,171.42,25793.0,152.8212,152.8568,152.3677,152.4299,25793.0
2019-09-04 14:00:00,171.41,171.45,170.92,171.15,51138.0,152.421,152.4566,151.9853,152.1898,51138.0
2019-09-04 14:30:00,171.15,171.7,171.07,171.48,72355.0,152.1898,152.6789,152.1187,152.4833,72355.0
2019-09-04 15:00:00,171.48,171.53,171.21,171.33,63893.0,152.4833,152.5277,152.2432,152.3499,63893.0
2019-09-04 15:30:00,171.33,171.9,171.32,171.6,193441.0,152.3499,152.8568,152.341,152.59,193441.0
2019-09-05 09:30:00,173.82,175.29,173.81,174.72,115387.0,154.5641,155.8712,154.5552,155.3644,115387.0
2019-09-05 10:00:00,174.77,175.73,174.77,175.5,203349.0,155.4088,156.2625,155.4088,156.0579,203349.0
2019-09-05 10:30:00,175.49,176.49,175.4,176.4,50988.0,156.049,156.9383,155.969,156.8582,50988.0
2019-09-05 11:00:00,176.48,176.8,176.36,176.58,53540.0,156.9294,157.2139,156.8227,157.0183,53540.0
2019-09-05 11:30:00,176.57,176.57,175.91,175.92,40964.0,157.0094,157.0094,156.4225,156.4314,40964.0
2019-09-05 12:00:00,175.92,176.25,175.82,175.88,21535.0,156.4314,156.7249,156.3425,156.3958,21535.0
2019-09-05 12:30:00,175.96,176.18,175.64,176.18,46990.0,156.467,156.6626,156.1824,156.6626,46990.0
2019-09-05 13:00:00,176.15,176.27,175.87,176.2,34021.0,156.6359,156.7426,156.387,156.6804,34021.0
2019-09-05 13:30:00,176.2,176.24,176.05,176.07,35053.0,156.6804,156.716,156.547,156.5648,35053.0
2019-09-05 14:00:00,176.07,176.34,175.91,176.11,43197.0,156.5648,156.8049,156.4225,156.6004,43197.0
2019-09-05 14:30:00,176.1,176.19,175.82,175.97,53532.0,156.5915,156.6715,156.3425,156.4759,53532.0
2019-09-05 15:00:00,175.97,176.32,175.8,176.22,88564.0,156.4759,156.7871,156.3247,156.6982,88564.0
2019-09-05 15:30:00,176.21,176.48,176.02,176.26,216771.0,156.6893,156.9294,156.5203,156.7337,216771.0
2019-09-06 09:30:00,176.75,177.54,175.12,175.99,49876.0,157.1695,157.8719,155.72,156.4937,49876.0
2019-09-06 10:00:00,175.96,176.04,175.36,176.04,35781.0,156.467,156.5381,155.9335,156.5381,35781.0
2019-09-06 10:30:00,176.14,176.14,175.21,175.27,58295.0,156.627,156.627,155.8001,155.8534,58295.0
2019-09-06 11:00:00,175.2,175.85,175.07,175.68,39421.0,155.7912,156.3692,155.6756,156.218,39421.0
2019-09-06 11:30:00,175.77,175.83,175.32,175.32,19117.0,156.298,156.3514,155.8979,155.8979,19117.0
2019-09-06 12:00:00,175.38,175.45,175.05,175.09,30037.0,155.9512,156.0135,155.6578,155.6934,30037.0
2019-09-06 12:30:00,175.11,175.37,175.04,175.27,17274.0,155.7111,155.9423,155.6489,155.8534,17274.0
2019-09-06 13:00:00,175.33,175.73,175.21,175.63,32912.0,155.9068,156.2625,155.8001,156.1735,32912.0
2019-09-06 13:30:00,175.66,175.68,175.29,175.33,40925.0,156.2002,156.218,155.8712,155.9068,40925.0
2019-09-06 14:00:00,175.33,175.43,175.06,175.34,18013.0,155.9068,155.9957,155.6667,155.9157,18013.0
2019-09-06 14:30:00,175.35,175.42,175.15,175.21,23220.0,155.9246,155.9868,155.7467,155.8001,23220.0
2019-09-06 15:00:00,175.21,175.8,175.19,175.61,33094.0,155.8001,156.3247,155.7823,156.1558,33094.0
2019-09-06 15:30:00,175.63,175.77,174.93,175.07,143333.0,156.1735,156.298,155.5511,155.6756,143333.0
2019-09-09 09:30:00,175.56,177.31,175.2,177.18,72717.0,156.1113,157.6674,155.7912,157.5518,72717.0
2019-09-09 10:00:00,177.12,178.18,177.05,177.82,53872.0,157.4985,158.441,157.4362,158.1209,53872.0
2019-09-09 10:30:00,177.88,178.02,177.49,177.66,35224.0,158.1743,158.2988,157.8275,157.9787,35224.0
2019-09-09 11:00:00,177.64,178.15,177.37,177.41,50450.0,157.9609,158.4144,157.7208,157.7564,50450.0
2019-09-09 11:30:00,177.41,177.45,176.88,176.88,16558.0,157.7564,157.7919,157.2851,157.2851,16558.0
2019-09-09 12:00:00,176.9,176.99,176.12,176.39,24618.0,157.3028,157.3829,156.6093,156.8493,24618.0
2019-09-09 12:30:00,176.26,176.37,175.74,175.93,38643.0,156.7337,156.8316,156.2714,156.4403,38643.0
2019-09-09 13:00:00,175.97,176.58,175.85,176.38,35538.0,156.4759,157.0183,156.3692,156.8405,35538.0
2019-09-09 13:30:00,176.38,177.1,176.31,176.88,36190.0,156.8405,157.4807,156.7782,157.2851,36190.0
2019-09-09 14:00:00,176.9,176.94,176.59,176.93,25477.0,157.3028,157.3384,157.0272,157.3295,25477.0
2019-09-09 14:30:00,176.87,177.44,176.86,177.38,37789.0,157.2762,157.783,157.2673,157.7297,37789.0
2019-09-09 15:00:00,177.37,177.67,177.14,177.34,97243.0,157.7208,157.9875,157.5163,157.6941,97243.0
2019-09-09 15:30:00,177.34,177.72,177.17,177.37,164552.0,157.6941,158.032,157.5429,157.7208,164552.0
2019-09-10 09:30:00,176.75,178.32,176.31,177.35,122612.0,157.1695,158.5655,156.7782,157.703,122612.0
2019-09-10 10:00:00,177.35,178.43,177.25,178.1,62070.0,157.703,158.6634,157.6141,158.3699,62070.0
2019-09-10 10:30:00,178.12,179.07,178.01,178.26,48156.0,158.3877,159.2325,158.2899,158.5122,48156.0
2019-09-10 11:00:00,178.27,178.36,177.41,177.5,55317.0,158.5211,158.6011,157.7564,157.8364,55317.0
2019-09-10 11:30:00,177.49,178.53,177.27,178.11,46156.0,157.8275,158.7523,157.6319,158.3788,46156.0
2019-09-10 12:00:00,178.18,178.22,177.51,177.99,42304.0,158.441,158.4766,157.8453,158.2721,42304.0
2019-09-10 12:30:00,177.99,178.04,177.69,177.87,53829.0,158.2721,158.3166,158.0053,158.1654,53829.0
2019-09-10 13:00:00,177.97,178.02,177.65,177.88,23934.0,158.2543,158.2988,157.9698,158.1743,23934.0
2019-09-10 13:30:00,177.91,178.53,177.86,178.35,52502.0,158.201,158.7523,158.1565,158.5922,52502.0
2019-09-10 14:00:00,178.35,178.83,178.28,178.5,61961.0,158.5922,159.019,158.53,158.7256,61961.0
2019-09-10 14:30:00,178.5,178.5,177.91,178.18,68552.0,158.7256,158.7256,158.201,158.441,68552.0
2019-09-10 15:00:00,178.17,178.5,178.06,178.46,63178.0,158.4322,158.7256,158.3343,158.69,63178.0
2019-09-10 15:30:00,178.46,178.75,178.31,178.58,235470.0,158.69,158.9479,158.5566,158.7967,235470.0
2019-09-11 09:30:00,179.0,179.49,177.5,178.21,174462.0,159.1702,159.6059,157.8364,158.4677,174462.0
2019-09-11 10:00:00,178.08,178.76,177.02,178.16,73413.0,158.3521,158.9568,157.4096,158.4233,73413.0
2019-09-11 10:30:00,178.17,178.23,177.44,177.61,104663.0,158.4322,158.4855,157.783,157.9342,104663.0
2019-09-11 11:00:00,177.59,177.6,175.59,176.22,96215.0,157.9164,157.9253,156.138,156.6982,96215.0
2019-09-11 11:30:00,176.25,176.55,175.65,175.98,205604.0,156.7249,156.9916,156.1913,156.4848,205604.0
2019-09-11 12:00:00,175.99,176.58,175.73,176.27,58763.0,156.4937,157.0183,156.2625,156.7426,58763.0
2019-09-11 12:30:00,176.18,176.47,175.86,176.08,64624.0,156.6626,156.9205,156.3781,156.5737,64624.0
2019-09-11 13:00:00,176.15,176.5,176.01,176.46,13295.0,156.6359,156.9472,156.5114,156.9116,13295.0
2019-09-11 13:30:00,176.44,176.54,176.06,176.06,19163.0,156.8938,156.9827,156.5559,156.5559,19163.0
2019-09-11 14:00:00,176.0,176.12,175.5,175.54,26050.0,156.5026,156.6093,156.0579,156.0935,26050.0
2019-09-11 14:30:00,175.55,175.81,175.19,175.38,40483.0,156.1024,156.3336,155.7823,155.9512,40483.0
2019-09-11 15:00:00,175.36,176.14,175.36,176.14,75083.0,155.9335,156.627,155.9335,156.627,75083.0
2019-09-11 15:30:00,176.18,177.22,176.13,177.09,167705.0,156.6626,157.5874,156.6181,157.4718,167705.0
2019-09-12 09:30:00,177.14,178.25,175.61,177.18,302581.0,157.5163,158.5033,156.1558,157.5518,302581.0
2019-09-12 10:00:00,177.09,178.32,176.71,178.05,68625.0,157.4718,158.5655,157.1339,158.3255,68625.0
2019-09-12 10:30:00,178.21,178.21,176.77,177.04,47551.0,158.4677,158.4677,157.1873,157.4273,47551.0
2019-09-12 11:00:00,176.86,178.26,176.62,178.14,81910.0,157.2673,158.5122,157.0539,158.4055,81910.0
2019-09-12 11:30:00,178.14,178.98,178.08,178.48,45271.0,158.4055,159.1524,158.3521,158.7078,45271.0
2019-09-12 12:00:00,178.4,178.79,178.26,178.67,45972.0,158.6367,158.9835,158.5122,158.8768,45972.0
2019-09-12 12:30:00,178.71,178.89,178.42,178.74,67529.0,158.9123,159.0724,158.6545,158.939,67529.0
2019-09-12 13:00:00,178.74,179.1,178.43,178.69,45838.0,158.939,159.2591,158.6634,158.8946,45838.0
2019-09-12 13:30:00,178.7,179.38,178.64,178.94,97085.0,158.9034,159.5081,158.8501,159.1169,97085.0
2019-09-12 14:00:00,178.94,179.21,178.77,178.95,55088.0,159.1169,159.3569,158.9657,159.1257,55088.0
2019-09-12 14:30:00,178.96,179.01,178.66,178.71,69975.0,159.1346,159.1791,158.8679,158.9123,69975.0
2019-09-12 15:00:00,178.74,178.94,178.35,178.78,53303.0,158.939,159.1169,158.5922,158.9746,53303.0
2019-09-12 15:30:00,178.79,179.0,178.48,178.57,112944.0,158.9835,159.1702,158.7078,158.7878,112944.0
2019-09-13 09:30:00,179.54,181.59,179.22,181.01,168994.0,159.6504,161.4733,159.3658,160.9575,168994.0
2019-09-13 10:00:00,180.97,181.16,180.44,180.93,90441.0,160.922,161.0909,160.4507,160.8864,90441.0
2019-09-13 10:30:00,180.9,181.78,180.73,181.0,117987.0,160.8597,161.6422,160.7086,160.9486,117987.0
2019-09-13 11:00:00,181.04,181.54,180.59,181.43,108966.0,160.9842,161.4288,160.5841,161.331,108966.0
2019-09-13 11:30:00,181.37,182.7,181.26,182.16,103820.0,161.2777,162.4603,161.1798,161.9801,103820.0
2019-09-13 12:00:00,182.14,182.14,181.07,181.31,83560.0,161.9624,161.9624,161.0109,161.2243,83560.0
2019-09-13 12:30:00,181.27,181.74,181.16,181.58,29280.0,161.1887,161.6067,161.0909,161.4644,29280.0
2019-09-13 13:00:00,181.56,182.14,181.52,181.97,28590.0,161.4466,161.9624,161.411,161.8112,28590.0
2019-09-13 13:30:00,181.98,182.02,181.46,181.56,37932.0,161.8201,161.8557,161.3577,161.4466,37932.0
2019-09-13 14:00:00,181.6,181.79,181.45,181.68,37373.0,161.4822,161.6511,161.3488,161.5533,37373.0
2019-09-13 14:30:00,181.66,181.89,181.61,181.76,60138.0,161.5355,161.7401,161.4911,161.6245,60138.0
2019-09-13 15:00:00,181.78,182.03,181.31,182.03,96558.0,161.6422,161.8645,161.2243,161.8645,96558.0
2019-09-13 15:30:00,182.0,182.44,181.91,182.19,221185.0,161.8379,162.2291,161.7578,162.0068,221185.0
2019-09-16 09:30:00,180.33,182.39,179.42,182.27,146716.0,160.3529,162.1847,159.5437,162.078,146716.0
2019-09-16 10:00:00,182.13,183.45,182.0,183.21,68318.0,161.9535,163.1272,161.8379,162.9138,68318.0
2019-09-16 10:30:00,183.18,183.83,183.04,183.5,73920.0,162.8871,163.4651,162.7627,163.1717,73920.0
2019-09-16 11:00:00,183.53,184.28,183.53,183.72,59223.0,163.1984,163.8653,163.1984,163.3673,59223.0
2019-09-16 11:30:00,183.73,183.8,183.0,183.02,52800.0,163.3762,163.4385,162.7271,162.7449,52800.0
2019-09-16 12:00:00,183.06,183.86,183.01,183.77,51681.0,162.7804,163.4918,162.736,163.4118,51681.0
2019-09-16 12:30:00,183.77,183.82,183.01,183.4,43219.0,163.4118,163.4562,162.736,163.0828,43219.0
2019-09-16 13:00:00,183.35,183.4,182.99,183.24,25104.0,163.0383,163.0828,162.7182,162.9405,25104.0
2019-09-16 13:30:00,183.29,183.32,182.97,183.16,30091.0,162.985,163.0116,162.7004,162.8694,30091.0
2019-09-16 14:00:00,183.2,183.37,182.88,183.18,43021.0,162.9049,163.0561,162.6204,162.8871,43021.0
2019-09-16 14:30:00,183.19,183.19,182.36,182.54,74968.0,162.896,162.896,162.158,162.318,74968.0
2019-09-16 15:00:00,182.49,183.09,182.49,182.56,67858.0,162.2736,162.8071,162.2736,162.3358,67858.0
2019-09-16 15:30:00,182.56,182.61,181.99,182.28,134952.0,162.3358,162.3803,161.829,162.0868,134952.0
2019-09-17 09:30:00,182.28,182.43,180.38,181.08,105106.0,162.0868,162.2202,160.3973,161.0198,105106.0
2019-09-17 10:00:00,181.01,181.35,180.7,181.24,30235.0,160.9575,161.2599,160.6819,161.1621,30235.0
2019-09-17 10:30:00,181.28,181.37,180.41,180.56,24169.0,161.1976,161.2777,160.424,160.5574,24169.0
2019-09-17 11:00:00,180.54,180.69,180.14,180.3,28978.0,160.5396,160.673,160.1839,160.3262,28978.0
2019-09-17 11:30:00,180.3,180.47,180.06,180.12,29903.0,160.3262,160.4774,160.1128,160.1661,29903.0
2019-09-17 12:00:00,180.14,180.15,179.09,179.5,31520.0,160.1839,160.1928,159.2502,159.6148,31520.0
2019-09-17 12:30:00,179.57,179.88,179.48,179.75,31557.0,159.6771,159.9527,159.597,159.8371,31557.0
2019-09-17 13:00:00,179.75,180.09,179.59,179.87,34801.0,159.8371,160.1395,159.6948,159.9438,34801.0
2019-09-17 13:30:00,179.84,180.55,179.84,180.36,29462.0,159.9172,160.5485,159.9172,160.3795,29462.0
2019-09-17 14:00:00,180.39,180.58,180.11,180.46,29113.0,160.4062,160.5752,160.1572,160.4685,29113.0
2019-09-17 14:30:00,180.45,180.92,180.34,180.68,41456.0,160.4596,160.8775,160.3618,160.6641,41456.0
2019-09-17 15:00:00,180.73,181.01,180.63,180.96,55446.0,160.7086,160.9575,160.6196,160.9131,55446.0
2019-09-17 15:30:00,180.96,181.25,180.64,180.7,226545.0,160.9131,161.171,160.6285,160.6819,226545.0
2019-09-18 09:30:00,179.34,181.76,178.19,181.7,69227.0,159.4725,161.6245,158.4499,161.5711,69227.0
2019-09-18 10:00:00,181.6,182.08,180.86,181.82,63376.0,161.4822,161.909,160.8242,161.6778,63376.0
2019-09-18 10:30:00,181.9,181.98,181.11,181.22,30833.0,161.7489,161.8201,161.0465,161.1443,30833.0
2019-09-18 11:00:00,181.22,181.51,181.0,181.0,31862.0,161.1443,161.4021,160.9486,160.9486,31862.0
2019-09-18 11:30:00,181.0,181.16,180.25,180.84,47953.0,160.9486,161.0909,160.2817,160.8064,47953.0
2019-09-18 12:00:00,180.93,181.0,180.48,180.58,41304.0,160.8864,160.9486,160.4863,160.5752,41304.0
2019-09-18 12:30:00,180.57,180.72,180.43,180.52,27518.0,160.5663,160.6997,160.4418,160.5218,27518.0
2019-09-18 13:00:00,180.54,180.71,180.49,180.59,27586.0,160.5396,160.6908,160.4951,160.5841,27586.0
2019-09-18 13:30:00,180.61,181.39,180.42,181.26,29022.0,160.6019,161.2954,160.4329,161.1798,29022.0
2019-09-18 14:00:00,181.26,181.65,180.1,180.4,36855.0,161.1798,161.5266,160.1483,160.4151,36855.0
2019-09-18 14:30:00,180.31,180.83,180.08,180.53,30065.0,160.3351,160.7975,160.1306,160.5307,30065.0
2019-09-18 15:00:00,180.48,181.55,180.33,181.46,52069.0,160.4863,161.4377,160.3529,161.3577,52069.0
2019-09-18 15:30:00,181.46,182.47,181.42,182.27,165060.0,161.3577,162.2558,161.3221,162.078,165060.0
2019-09-19 09:30:00,182.14,182.7,180.96,181.93,39693.0,161.9624,162.4603,160.9131,161.7756,39693.0
2019-09-19 10:00:00,182.03,182.5,181.69,182.19,44210.0,161.8645,162.2825,161.5622,162.0068,44210.0
2019-09-19 10:30:00,182.2,183.14,182.18,182.85,46285.0,162.0157,162.8516,161.9979,162.5937,46285.0
2019-09-19 11:00:00,182.85,183.69,182.77,183.56,57809.0,162.5937,163.3406,162.5226,163.225,57809.0
2019-09-19 11:30:00,183.58,184.1,183.35,183.45,91666.0,163.2428,163.7052,163.0383,163.1272,91666.0
2019-09-19 12:00:00,183.4,183.93,183.2,183.21,26851.0,163.0828,163.5541,162.9049,162.9138,26851.0
2019-09-19 12:30:00,183.17,183.47,183.17,183.22,17892.0,162.8783,163.145,162.8783,162.9227,17892.0
2019-09-19 13:00:00,183.24,183.45,182.96,183.02,20283.0,162.9405,163.1272,162.6915,162.7449,20283.0
2019-09-19 13:30:00,182.97,183.07,182.69,182.93,26804.0,162.7004,162.7893,162.4514,162.6648,26804.0
2019-09-19 14:00:00,182.97,183.14,182.81,183.09,29214.0,162.7004,162.8516,162.5581,162.8071,29214.0
2019-09-19 14:30:00,183.09,183.46,183.06,183.14,64535.0,162.8071,163.1361,162.7804,162.8516,64535.0
2019-09-19 15:00:00,183.14,183.18,182.33,182.79,63413.0,162.8516,162.8871,162.1313,162.5403,63413.0
2019-09-19 15:30:00,182.79,183.07,182.37,182.6,185505.0,162.5403,162.7893,162.1669,162.3714,185505.0
2019-09-20 09:30:00,183.97,184.8,181.89,182.39,446984.0,163.5896,164.3277,161.7401,162.1847,446984.0
2019-09-20 10:00:00,182.47,182.47,180.04,181.25,121905.0,162.2558,162.2558,160.095,161.171,121905.0
2019-09-20 10:30:00,181.32,181.32,179.77,179.9,150820.0,161.2332,161.2332,159.8549,159.9705,150820.0
2019-09-20 11:00:00,179.95,180.97,179.38,180.85,149209.0,160.015,160.922,159.5081,160.8153,149209.0
2019-09-20 11:30:00,180.83,180.83,180.21,180.5,41713.0,160.7975,160.7975,160.2462,160.504,41713.0
2019-09-20 12:00:00,180.47,180.62,180.05,180.37,38042.0,160.4774,160.6107,160.1039,160.3884,38042.0
2019-09-20 12:30:00,180.36,180.39,179.99,180.2,46572.0,160.3795,160.4062,160.0505,160.2373,46572.0
2019-09-20 13:00:00,180.24,180.4,178.79,179.89,107430.0,160.2728,160.4151,158.9835,159.9616,107430.0
2019-09-20 13:30:00,179.9,180.11,179.51,179.9,62250.0,159.9705,160.1572,159.6237,159.9705,62250.0
2019-09-20 14:00:00,179.95,180.48,179.76,180.02,74977.0,160.015,160.4863,159.846,160.0772,74977.0
2019-09-20 14:30:00,180.0,181.24,179.97,180.97,123243.0,160.0594,161.1621,160.0328,160.922,123243.0
2019-09-20 15:00:00,180.99,181.09,180.53,180.71,80194.0,160.9398,161.0287,160.5307,160.6908,80194.0
2019-09-20 15:30:00,180.71,181.07,180.37,180.49,431810.0,160.6908,161.0109,160.3884,160.4951,431810.0
2019-09-23 09:30:00,178.77,180.26,177.04,179.72,109362.0,158.9657,160.2906,157.4273,159.8104,109362.0
2019-09-23 10:00:00,179.62,179.62,178.1,178.32,70105.0,159.7215,159.7215,158.3699,158.5655,70105.0
2019-09-23 10:30:00,178.37,178.62,178.06,178.54,40050.0,158.61,158.8323,158.3343,158.7612,40050.0
2019-09-23 11:00:00,178.59,179.15,178.59,178.94,32588.0,158.8056,159.3036,158.8056,159.1169,32588.0
2019-09-23 11:30:00,178.96,179.03,178.64,178.74,44348.0,159.1346,159.1969,158.8501,158.939,44348.0
2019-09-23 12:00:00,178.76,179.41,178.56,179.3,22796.0,158.9568,159.5348,158.779,159.437,22796.0
2019-09-23 12:30:00,179.35,179.47,179.08,179.08,27887.0,159.4814,159.5881,159.2413,159.2413,27887.0
2019-09-23 13:00:00,179.19,179.38,179.09,179.38,36529.0,159.3392,159.5081,159.2502,159.5081,36529.0
2019-09-23 13:30:00,179.35,179.68,179.26,179.67,40970.0,159.4814,159.7749,159.4014,159.766,40970.0
2019-09-23 14:00:00,179.67,179.74,179.12,179.19,25396.0,159.766,159.8282,159.2769,159.3392,25396.0
2019-09-23 14:30:00,179.21,179.4,179.07,179.35,34584.0,159.3569,159.5259,159.2325,159.4814,34584.0
2019-09-23 15:00:00,179.39,179.87,179.33,179.84,50792.0,159.517,159.9438,159.4637,159.9172,50792.0
2019-09-23 15:30:00,179.87,179.88,179.15,179.5,168056.0,159.9438,159.9527,159.3036,159.6148,168056.0
2019-09-24 09:30:00,181.96,186.99,181.95,185.97,246531.0,161.8023,166.2751,161.7934,165.3681,246531.0
2019-09-24 10:00:00,185.9,186.33,185.13,185.63,133965.0,165.3058,165.6882,164.6211,165.0657,133965.0
2019-09-24 10:30:00,185.57,186.8,185.57,186.19,121584.0,165.0124,166.1061,165.0124,165.5637,121584.0
2019-09-24 11:00:00,186.19,186.19,184.26,184.43,175752.0,165.5637,165.5637,163.8475,163.9987,175752.0
2019-09-24 11:30:00,184.41,185.01,184.32,184.73,107927.0,163.9809,164.5144,163.9009,164.2654,107927.0
2019-09-24 12:00:00,184.72,184.82,183.66,184.02,128921.0,164.2565,164.3455,163.314,163.6341,128921.0
2019-09-24 12:30:00,184.0,184.11,182.36,182.7,134778.0,163.6163,163.7141,162.158,162.4603,134778.0
2019-09-24 13:00:00,182.7,183.06,182.52,182.76,50956.0,162.4603,162.7804,162.3003,162.5137,50956.0
2019-09-24 13:30:00,182.73,183.55,182.73,183.1,54400.0,162.487,163.2162,162.487,162.816,54400.0
2019-09-24 14:00:00,183.14,184.4,182.43,183.92,117794.0,162.8516,163.972,162.2202,163.5452,117794.0
2019-09-24 14:30:00,183.95,184.01,183.12,183.35,44298.0,163.5718,163.6252,162.8338,163.0383,44298.0
2019-09-24 15:00:00,183.34,183.61,183.01,183.27,71421.0,163.0294,163.2695,162.736,162.9672,71421.0
2019-09-24 15:30:00,183.26,183.35,182.69,182.99,297205.0,162.9583,163.0383,162.4514,162.7182,297205.0
2019-09-25 09:30:00,182.46,183.49,181.73,182.01,103231.0,162.2469,163.1628,161.5978,161.8468,103231.0
2019-09-25 10:00:00,181.97,182.12,181.26,181.95,87179.0,161.8112,161.9446,161.1798,161.7934,87179.0
2019-09-25 10:30:00,181.94,182.36,181.73,181.97,44881.0,161.7845,162.158,161.5978,161.8112,44881.0
2019-09-25 11:00:00,182.07,182.39,181.64,181.81,68913.0,161.9001,162.1847,161.5177,161.6689,68913.0
2019-09-25 11:30:00,181.78,181.83,181.26,181.62,75681.0,161.6422,161.6867,161.1798,161.5,75681.0
2019-09-25 12:00:00,181.66,182.42,181.65,182.18,64432.0,161.5355,162.2113,161.5266,161.9979,64432.0
2019-09-25 12:30:00,182.23,182.67,181.87,182.65,103057.0,162.0424,162.4336,161.7223,162.4159,103057.0
2019-09-25 13:00:00,182.65,183.04,182.62,182.78,43825.0,162.4159,162.7627,162.3892,162.5315,43825.0
2019-09-25 13:30:00,182.78,182.85,182.49,182.5,31890.0,162.5315,162.5937,162.2736,162.2825,31890.0
2019-09-25 14:00:00,182.53,183.17,182.53,183.06,56054.0,162.3092,162.8783,162.3092,162.7804,56054.0
2019-09-25 14:30:00,183.04,183.19,182.75,182.84,47841.0,162.7627,162.896,162.5048,162.5848,47841.0
2019-09-25 15:00:00,182.85,182.97,182.65,182.68,54307.0,162.5937,162.7004,162.4159,162.4425,54307.0
2019-09-25 15:30:00,182.68,182.74,182.44,182.7,178651.0,162.4425,162.4959,162.2291,162.4603,178651.0
2019-09-26 09:30:00,183.01,183.75,182.27,183.75,44154.0,162.736,163.394,162.078,163.394,44154.0
2019-09-26 10:00:00,183.68,184.24,182.94,183.51,62283.0,163.3318,163.8297,162.6737,163.1806,62283.0
2019-09-26 10:30:00,183.51,183.88,182.7,182.95,54755.0,163.1806,163.5096,162.4603,162.6826,54755.0
2019-09-26 11:00:00,183.0,183.1,182.38,182.74,49902.0,162.7271,162.816,162.1758,162.4959,49902.0
2019-09-26 11:30:00,182.81,183.41,182.71,183.36,29305.0,162.5581,163.0917,162.4692,163.0472,29305.0
2019-09-26 12:00:00,183.36,183.69,183.16,183.55,28955.0,163.0472,163.3406,162.8694,163.2162,28955.0
2019-09-26 12:30:00,183.55,184.17,183.46,183.78,29253.0,163.2162,163.7675,163.1361,163.4207,29253.0
2019-09-26 13:00:00,183.82,183.88,182.91,182.91,32918.0,163.4562,163.5096,162.6471,162.6471,32918.0
2019-09-26 13:30:00,182.92,183.31,182.92,182.97,40921.0,162.6559,163.0027,162.6559,162.7004,40921.0
2019-09-26 14:00:00,182.99,183.51,182.95,183.39,36447.0,162.7182,163.1806,162.6826,163.0739,36447.0
2019-09-26 14:30:00,183.56,183.68,183.07,183.14,29750.0,163.225,163.3318,162.7893,162.8516,29750.0
2019-09-26 15:00:00,183.18,183.56,183.06,183.54,47247.0,162.8871,163.225,162.7804,163.2073,47247.0
2019-09-26 15:30:00,183.57,183.72,182.85,183.05,83802.0,163.2339,163.3673,162.5937,162.7715,83802.0
2019-09-27 09:30:00,183.45,184.06,183.04,183.48,36831.0,163.1272,163.6697,162.7627,163.1539,36831.0
2019-09-27 10:00:00,183.28,183.28,182.47,183.05,26523.0,162.9761,162.9761,162.2558,162.7715,26523.0
2019-09-27 10:30:00,183.1,183.42,182.93,183.3,40032.0,162.816,163.1006,162.6648,162.9939,40032.0
2019-09-27 11:00:00,183.28,183.61,182.78,182.86,37130.0,162.9761,163.2695,162.5315,162.6026,37130.0
2019-09-27 11:30:00,182.86,183.02,181.25,182.22,20626.0,162.6026,162.7449,161.171,162.0335,20626.0
2019-09-27 12:00:00,182.08,182.18,181.39,181.7,17037.0,161.909,161.9979,161.2954,161.5711,17037.0
2019-09-27 12:30:00,181.62,181.88,180.93,180.95,38345.0,161.5,161.7312,160.8864,160.9042,38345.0
2019-09-27 13:00:00,180.94,181.66,180.78,181.19,38645.0,160.8953,161.5355,160.753,161.1176,38645.0
2019-09-27 13:30:00,181.2,181.31,180.61,181.21,51439.0,161.1265,161.2243,160.6019,161.1354,51439.0
2019-09-27 14:00:00,181.21,181.22,180.81,180.96,21966.0,161.1354,161.1443,160.7797,160.9131,21966.0
2019-09-27 14:30:00,180.89,181.19,180.72,180.88,19751.0,160.8508,161.1176,160.6997,160.8419,19751.0
2019-09-27 15:00:00,180.91,181.03,180.55,180.56,58925.0,160.8686,160.9753,160.5485,160.5574,58925.0
2019-09-27 15:30:00,180.55,181.04,180.53,180.88,149720.0,160.5485,160.9842,160.5307,160.8419,149720.0
2019-09-30 09:30:00,182.04,182.66,181.07,181.64,70495.0,161.8734,162.4248,161.0109,161.5177,70495.0
2019-09-30 10:00:00,181.64,181.69,180.58,180.95,60362.0,161.5177,161.5622,160.5752,160.9042,60362.0
2019-09-30 10:30:00,180.91,181.07,180.5,180.51,71656.0,160.8686,161.0109,160.504,160.5129,71656.0
2019-09-30 11:00:00,180.57,181.03,180.38,180.96,67294.0,160.5663,160.9753,160.3973,160.9131,67294.0
2019-09-30 11:30:00,180.96,181.48,180.92,181.43,41849.0,160.9131,161.3755,160.8775,161.331,41849.0
2019-09-30 12:00:00,181.46,181.71,181.26,181.57,72463.0,161.3577,161.58,161.1798,161.4555,72463.0
2019-09-30 12:30:00,181.5,181.56,181.3,181.31,29227.0,161.3933,161.4466,161.2154,161.2243,29227.0
2019-09-30 13:00:00,181.36,181.51,181.17,181.18,29906.0,161.2688,161.4021,161.0998,161.1087,29906.0
2019-09-30 13:30:00,181.21,181.32,180.85,180.85,44891.0,161.1354,161.2332,160.8153,160.8153,44891.0
2019-09-30 14:00:00,180.79,180.88,180.25,180.27,45660.0,160.7619,160.8419,160.2817,160.2995,45660.0
2019-09-30 14:30:00,180.25,180.27,179.45,179.55,78758.0,160.2817,160.2995,159.5704,159.6593,78758.0
2019-09-30 15:00:00,179.59,180.09,179.34,179.84,91643.0,159.6948,160.1395,159.4725,159.9172,91643.0
2019-09-30 15:30:00,179.85,180.13,179.2,179.49,282919.0,159.926,160.175,159.3481,159.6059,282919.0
2019-10-01 09:30:00,180.4,182.12,180.34,181.14,54487.0,160.4151,161.9446,160.3618,161.0731,54487.0
2019-10-01 10:00:00,181.11,181.11,176.89,178.21,82375.0,161.0465,161.0465,157.294,158.4677,82375.0
2019-10-01 10:30:00,178.24,178.88,175.86,175.86,99978.0,158.4944,159.0635,156.3781,156.3781,99978.0
2019-10-01 11:00:00,175.85,176.74,175.47,176.73,99027.0,156.3692,157.1606,156.0313,157.1517,99027.0
2019-10-01 11:30:00,176.71,176.84,176.03,176.58,52738.0,157.1339,157.2495,156.5292,157.0183,52738.0
2019-10-01 12:00:00,176.59,176.63,175.55,175.67,93686.0,157.0272,157.0628,156.1024,156.2091,93686.0
2019-10-01 12:30:00,175.63,175.65,174.98,175.12,75233.0,156.1735,156.1913,155.5955,155.72,75233.0
2019-10-01 13:00:00,175.06,175.39,174.83,175.34,68271.0,155.6667,155.9601,155.4622,155.9157,68271.0
2019-10-01 13:30:00,175.36,175.72,174.82,175.03,53461.0,155.9335,156.2536,155.4533,155.64,53461.0
2019-10-01 14:00:00,175.01,175.21,174.61,174.7,59728.0,155.6222,155.8001,155.2665,155.3466,59728.0
2019-10-01 14:30:00,174.68,175.02,174.31,174.32,44582.0,155.3288,155.6311,154.9998,155.0087,44582.0
2019-10-01 15:00:00,174.38,175.19,174.34,175.19,54787.0,155.062,155.7823,155.0264,155.7823,54787.0
2019-10-01 15:30:00,175.25,175.38,174.88,174.96,191405.0,155.8356,155.9512,155.5066,155.5778,191405.0
2019-10-02 09:30:00,173.32,173.7,171.75,172.69,125295.0,154.1194,154.4573,152.7234,153.5592,125295.0
2019-10-02 10:00:00,172.56,173.28,172.17,172.44,85089.0,153.4436,154.0839,153.0968,153.3369,85089.0
2019-10-02 10:30:00,172.3,172.3,171.13,171.4,79885.0,153.2124,153.2124,152.1721,152.4121,79885.0
2019-10-02 11:00:00,171.28,171.72,170.9,170.98,43564.0,152.3054,152.6967,151.9675,152.0387,43564.0
2019-10-02 11:30:00,170.94,171.31,170.35,171.05,94845.0,152.0031,152.3321,151.4785,152.1009,94845.0
2019-10-02 12:00:00,171.01,171.01,169.92,170.29,35742.0,152.0653,152.0653,151.0961,151.4251,35742.0
2019-10-02 12:30:00,170.29,170.63,169.88,170.55,87685.0,151.4251,151.7274,151.0605,151.6563,87685.0
2019-10-02 13:00:00,170.52,171.01,170.4,170.96,99714.0,151.6296,152.0653,151.5229,152.0209,99714.0
2019-10-02 13:30:00,171.02,171.07,170.47,170.82,47292.0,152.0742,152.1187,151.5852,151.8964,47292.0
2019-10-02 14:00:00,170.77,171.4,170.57,170.93,76257.0,151.8519,152.4121,151.6741,151.9942,76257.0
2019-10-02 14:30:00,170.97,171.19,170.68,171.15,46791.0,152.0298,152.2254,151.7719,152.1898,46791.0
2019-10-02 15:00:00,171.15,171.19,170.66,170.66,130291.0,152.1898,152.2254,151.7541,151.7541,130291.0
2019-10-02 15:30:00,170.66,170.66,169.43,169.75,351816.0,151.7541,151.7541,150.6604,150.9449,351816.0
2019-10-03 09:30:00,169.75,170.6,169.14,169.9,67925.0,150.9449,151.7008,150.4025,151.0783,67925.0
2019-10-03 10:00:00,169.87,169.87,166.58,168.1,143060.0,151.0516,151.0516,148.1261,149.4777,143060.0
2019-10-03 10:30:00,168.19,168.47,167.5,167.95,80472.0,149.5578,149.8067,148.9442,149.3443,80472.0
2019-10-03 11:00:00,167.77,169.79,167.77,169.2,117915.0,149.1843,150.9805,149.1843,150.4559,117915.0
2019-10-03 11:30:00,169.19,169.36,168.61,168.72,48941.0,150.447,150.5981,149.9312,150.029,48941.0
2019-10-03 12:00:00,168.87,169.74,168.82,169.48,79273.0,150.1624,150.936,150.118,150.7048,79273.0
2019-10-03 12:30:00,169.46,170.59,169.43,170.43,59566.0,150.6871,151.6919,150.6604,151.5496,59566.0
2019-10-03 13:00:00,170.43,170.52,169.93,170.25,50899.0,151.5496,151.6296,151.105,151.3895,50899.0
2019-10-03 13:30:00,170.28,170.67,170.25,170.61,129462.0,151.4162,151.763,151.3895,151.7097,129462.0
2019-10-03 14:00:00,170.61,170.92,170.38,170.81,84409.0,151.7097,151.9853,151.5051,151.8875,84409.0
2019-10-03 14:30:00,170.81,171.11,170.73,170.98,73977.0,151.8875,152.1543,151.8164,152.0387,73977.0
2019-10-03 15:00:00,170.99,171.28,170.84,171.0,73757.0,152.0476,152.3054,151.9142,152.0565,73757.0
2019-10-03 15:30:00,170.98,170.98,170.34,170.69,353365.0,152.0387,152.0387,151.4696,151.7808,353365.0
2019-10-04 09:30:00,171.5,172.4,170.7,171.83,73216.0,152.5011,153.3014,151.7897,152.7945,73216.0
2019-10-04 10:00:00,171.63,172.19,171.31,171.58,51073.0,152.6167,153.1146,152.3321,152.5722,51073.0
2019-10-04 10:30:00,171.5,171.76,171.02,171.14,108621.0,152.5011,152.7323,152.0742,152.1809,108621.0
2019-10-04 11:00:00,171.18,171.51,171.05,171.22,60012.0,152.2165,152.51,152.1009,152.2521,60012.0
2019-10-04 11:30:00,171.23,171.8,171.23,171.72,36665.0,152.261,152.7678,152.261,152.6967,36665.0
2019-10-04 12:00:00,171.65,171.81,171.52,171.64,28298.0,152.6344,152.7767,152.5189,152.6256,28298.0
2019-10-04 12:30:00,171.64,171.76,171.54,171.72,18868.0,152.6256,152.7323,152.5366,152.6967,18868.0
2019-10-04 13:00:00,171.72,172.14,171.57,172.0,26303.0,152.6967,153.0702,152.5633,152.9457,26303.0
2019-10-04 13:30:00,171.99,172.3,171.68,171.69,30115.0,152.9368,153.2124,152.6611,152.67,30115.0
2019-10-04 14:00:00,171.71,171.98,171.66,171.81,31616.0,152.6878,152.9279,152.6433,152.7767,31616.0
2019-10-04 14:30:00,171.84,172.08,171.71,172.04,43681.0,152.8034,153.0168,152.6878,152.9812,43681.0
2019-10-04 15:00:00,172.05,172.25,171.89,172.06,141499.0,152.9901,153.168,152.8479,152.999,141499.0
2019-10-04 15:30:00,172.06,172.88,172.0,172.81,220637.0,152.999,153.7282,152.9457,153.6659,220637.0
2019-10-07 09:30:00,172.11,172.11,171.01,171.49,59831.0,153.0435,153.0435,152.0653,152.4922,59831.0
2019-10-07 10:00:00,171.49,172.59,171.14,172.43,78548.0,152.4922,153.4703,152.1809,153.328,78548.0
2019-10-07 10:30:00,172.41,172.91,172.1,172.75,39428.0,153.3103,153.7549,153.0346,153.6126,39428.0
2019-10-07 11:00:00,172.73,173.23,172.52,172.6,77741.0,153.5948,154.0394,153.4081,153.4792,77741.0
2019-10-07 11:30:00,172.55,172.81,172.48,172.73,34777.0,153.4347,153.6659,153.3725,153.5948,34777.0
2019-10-07 12:00:00,172.69,172.77,172.46,172.7,28219.0,153.5592,153.6304,153.3547,153.5681,28219.0
2019-10-07 12:30:00,172.61,172.79,172.48,172.59,17680.0,153.4881,153.6482,153.3725,153.4703,17680.0
2019-10-07 13:00:00,172.55,172.66,172.22,172.42,38597.0,153.4347,153.5326,153.1413,153.3191,38597.0
2019-10-07 13:30:00,172.48,173.3,172.48,173.3,26234.0,153.3725,154.1017,153.3725,154.1017,26234.0
2019-10-07 14:00:00,173.27,173.27,172.4,172.55,29328.0,154.075,154.075,153.3014,153.4347,29328.0
2019-10-07 14:30:00,172.55,172.57,171.5,171.99,60737.0,153.4347,153.4525,152.5011,152.9368,60737.0
2019-10-07 15:00:00,172.0,172.37,171.94,172.29,33259.0,152.9457,153.2747,152.8923,153.2035,33259.0
2019-10-07 15:30:00,172.3,172.33,171.62,171.68,137119.0,153.2124,153.2391,152.6078,152.6611,137119.0
2019-10-08 09:30:00,169.34,169.64,167.33,167.78,113973.0,150.5804,150.8471,148.793,149.1932,113973.0
2019-10-08 10:00:00,167.76,168.94,167.64,167.67,59809.0,149.1754,150.2247,149.0687,149.0954,59809.0
2019-10-08 10:30:00,167.65,168.55,167.58,168.44,66510.0,149.0776,149.8779,149.0153,149.7801,66510.0
2019-10-08 11:00:00,168.4,168.51,167.62,167.63,66960.0,149.7445,149.8423,149.0509,149.0598,66960.0
2019-10-08 11:30:00,167.62,167.76,167.07,167.67,40173.0,149.0509,149.1754,148.5618,149.0954,40173.0
2019-10-08 12:00:00,167.6,167.97,167.52,167.85,36943.0,149.0331,149.3621,148.962,149.2554,36943.0
2019-10-08 12:30:00,167.81,168.41,167.78,167.99,61052.0,149.2198,149.7534,149.1932,149.3799,61052.0
2019-10-08 13:00:00,168.0,168.31,167.7,168.25,26908.0,149.3888,149.6645,149.122,149.6111,26908.0
2019-10-08 13:30:00,168.22,168.33,167.97,167.99,33210.0,149.5844,149.6822,149.3621,149.3799,33210.0
2019-10-08 14:00:00,168.02,168.07,167.75,167.84,34771.0,149.4066,149.451,149.1665,149.2465,34771.0
2019-10-08 14:30:00,167.87,168.95,167.8,168.15,51447.0,149.2732,150.2336,149.211,149.5222,51447.0
2019-10-08 15:00:00,168.23,168.58,167.32,167.72,168455.0,149.5933,149.9045,148.7841,149.1398,168455.0
2019-10-08 15:30:00,167.71,167.93,166.57,166.67,145227.0,149.1309,149.3266,148.1172,148.2061,145227.0
2019-10-09 09:30:00,169.07,169.55,167.99,169.1,51678.0,150.3403,150.7671,149.3799,150.3669,51678.0
2019-10-09 10:00:00,169.17,169.8,168.98,169.49,110672.0,150.4292,150.9894,150.2602,150.7137,110672.0
2019-10-09 10:30:00,169.48,169.48,168.62,168.92,28596.0,150.7048,150.7048,149.9401,150.2069,28596.0
2019-10-09 11:00:00,168.98,169.05,168.41,168.43,30298.0,150.2602,150.3225,149.7534,149.7712,30298.0
2019-10-09 11:30:00,168.5,169.18,168.38,168.88,18749.0,149.8334,150.4381,149.7267,150.1713,18749.0
2019-10-09 12:00:00,168.93,169.09,168.74,168.98,18868.0,150.2158,150.358,150.0468,150.2602,18868.0
2019-10-09 12:30:00,168.98,169.01,168.71,169.01,25140.0,150.2602,150.2869,150.0201,150.2869,25140.0
2019-10-09 13:00:00,169.02,169.46,168.86,168.99,21539.0,150.2958,150.6871,150.1535,150.2691,21539.0
2019-10-09 13:30:00,168.97,169.17,168.97,169.03,25262.0,150.2513,150.4292,150.2513,150.3047,25262.0
2019-10-09 14:00:00,168.99,169.31,168.76,169.3,44386.0,150.2691,150.5537,150.0646,150.5448,44386.0
2019-10-09 14:30:00,169.31,169.37,168.97,169.31,52090.0,150.5537,150.607,150.2513,150.5537,52090.0
2019-10-09 15:00:00,169.31,169.64,169.24,169.62,40569.0,150.5537,150.8471,150.4914,150.8293,40569.0
2019-10-09 15:30:00,169.62,169.76,168.86,169.1,128407.0,150.8293,150.9538,150.1535,150.3669,128407.0
2019-10-10 09:30:00,168.51,170.92,168.51,170.8,52511.0,149.8423,151.9853,149.8423,151.8786,52511.0
2019-10-10 10:00:00,170.77,170.77,170.15,170.69,37702.0,151.8519,151.8519,151.3006,151.7808,37702.0
2019-10-10 10:30:00,170.81,171.28,170.6,171.27,39767.0,151.8875,152.3054,151.7008,152.2965,39767.0
2019-10-10 11:00:00,171.28,171.68,171.04,171.39,44553.0,152.3054,152.6611,152.092,152.4033,44553.0
2019-10-10 11:30:00,171.39,172.04,171.36,171.87,59515.0,152.4033,152.9812,152.3766,152.8301,59515.0
2019-10-10 12:00:00,171.77,171.79,171.11,171.25,29808.0,152.7412,152.7589,152.1543,152.2788,29808.0
2019-10-10 12:30:00,171.23,171.55,170.82,171.55,35289.0,152.261,152.5455,151.8964,152.5455,35289.0
2019-10-10 13:00:00,171.54,171.64,171.04,171.05,67423.0,152.5366,152.6256,152.092,152.1009,67423.0
2019-10-10 13:30:00,171.05,171.56,170.35,171.42,65263.0,152.1009,152.5544,151.4785,152.4299,65263.0
2019-10-10 14:00:00,171.44,171.65,170.4,171.46,59477.0,152.4477,152.6344,151.5229,152.4655,59477.0
2019-10-10 14:30:00,171.43,171.78,170.91,171.25,38271.0,152.4388,152.75,151.9764,152.2788,38271.0
2019-10-10 15:00:00,171.25,171.54,171.03,171.54,30198.0,152.2788,152.5366,152.0831,152.5366,30198.0
2019-10-10 15:30:00,171.56,172.04,171.38,171.99,232299.0,152.5544,152.9812,152.3944,152.9368,232299.0
2019-10-11 09:30:00,173.92,177.75,173.92,177.4,158180.0,154.653,158.0587,154.653,157.7475,158180.0
2019-10-11 10:00:00,177.37,178.38,177.07,177.16,108153.0,157.7208,158.6189,157.454,157.534,108153.0
2019-10-11 10:30:00,177.13,178.08,177.09,177.88,72397.0,157.5074,158.3521,157.4718,158.1743,72397.0
2019-10-11 11:00:00,177.88,178.96,177.88,178.78,76667.0,158.1743,159.1346,158.1743,158.9746,76667.0
2019-10-11 11:30:00,178.78,179.18,177.98,178.53,54244.0,158.9746,159.3303,158.2632,158.7523,54244.0
2019-10-11 12:00:00,178.56,178.64,177.23,178.07,75922.0,158.779,158.8501,157.5963,158.3432,75922.0
2019-10-11 12:30:00,178.04,178.31,176.91,178.27,61102.0,158.3166,158.5566,157.3117,158.5211,61102.0
2019-10-11 13:00:00,178.23,178.76,177.67,178.55,49060.0,158.4855,158.9568,157.9875,158.7701,49060.0
2019-10-11 13:30:00,178.55,178.86,178.27,178.46,43363.0,158.7701,159.0457,158.5211,158.69,43363.0
2019-10-11 14:00:00,178.45,178.91,178.39,178.86,43438.0,158.6811,159.0902,158.6278,159.0457,43438.0
2019-10-11 14:30:00,178.89,179.57,178.86,179.15,66397.0,159.0724,159.6771,159.0457,159.3036,66397.0
2019-10-11 15:00:00,179.04,179.33,178.91,179.25,68836.0,159.2058,159.4637,159.0902,159.3925,68836.0
2019-10-11 15:30:00,179.26,179.6,178.19,178.44,257632.0,159.4014,159.7037,158.4499,158.6722,257632.0
2019-10-14 09:30:00,177.36,177.98,176.16,177.05,56838.0,157.7119,158.2632,156.6448,157.4362,56838.0
2019-10-14 10:00:00,177.13,177.65,176.82,176.82,46750.0,157.5074,157.9698,157.2317,157.2317,46750.0
2019-10-14 10:30:00,176.89,177.36,176.89,177.36,20475.0,157.294,157.7119,157.294,157.7119,20475.0
2019-10-14 11:00:00,177.34,177.43,176.94,177.29,94684.0,157.6941,157.7741,157.3384,157.6496,94684.0
2019-10-14 11:30:00,177.29,177.79,177.29,177.4,23961.0,157.6496,158.0943,157.6496,157.7475,23961.0
2019-10-14 12:00:00,177.37,177.56,177.2,177.34,18229.0,157.7208,157.8897,157.5696,157.6941,18229.0
2019-10-14 12:30:00,177.39,177.71,177.36,177.54,23661.0,157.7386,158.0231,157.7119,157.8719,23661.0
2019-10-14 13:00:00,177.51,177.92,177.48,177.73,25960.0,157.8453,158.2099,157.8186,158.0409,25960.0
2019-10-14 13:30:00,177.68,177.96,177.49,177.9,19882.0,157.9964,158.2454,157.8275,158.1921,19882.0
2019-10-14 14:00:00,177.94,178.28,177.78,178.18,27222.0,158.2276,158.53,158.0854,158.441,27222.0
2019-10-14 14:30:00,178.18,178.18,177.7,177.76,33949.0,158.441,158.441,158.0142,158.0676,33949.0
2019-10-14 15:00:00,177.76,178.2,177.72,178.2,52176.0,158.0676,158.4588,158.032,158.4588,52176.0
2019-10-14 15:30:00,178.21,178.64,177.98,178.53,192615.0,158.4677,158.8501,158.2632,158.7523,192615.0
2019-10-15 09:30:00,178.54,179.95,177.72,179.12,142491.0,158.7612,160.015,158.032,159.2769,142491.0
2019-10-15 10:00:00,179.0,179.94,178.78,179.91,47160.0,159.1702,160.0061,158.9746,159.9794,47160.0
2019-10-15 10:30:00,179.98,181.28,179.76,181.28,90453.0,160.0416,161.1976,159.846,161.1976,90453.0
2019-10-15 11:00:00,181.31,181.45,180.6,180.87,50388.0,161.2243,161.3488,160.593,160.833,50388.0
2019-10-15 11:30:00,180.82,180.99,180.33,180.36,44614.0,160.7886,160.9398,160.3529,160.3795,44614.0
2019-10-15 12:00:00,180.36,180.57,180.06,180.1,107986.0,160.3795,160.5663,160.1128,160.1483,107986.0
2019-10-15 12:30:00,180.11,180.42,180.11,180.32,45052.0,160.1572,160.4329,160.1572,160.344,45052.0
2019-10-15 13:00:00,180.34,180.55,180.17,180.35,39111.0,160.3618,160.5485,160.2106,160.3707,39111.0
2019-10-15 13:30:00,180.38,180.85,180.28,180.64,68655.0,160.3973,160.8153,160.3084,160.6285,68655.0
2019-10-15 14:00:00,180.64,181.13,180.4,181.04,60776.0,160.6285,161.0642,160.4151,160.9842,60776.0
2019-10-15 14:30:00,181.06,181.1,180.78,180.9,91430.0,161.002,161.0376,160.753,160.8597,91430.0
2019-10-15 15:00:00,180.89,180.97,180.63,180.92,77457.0,160.8508,160.922,160.6196,160.8775,77457.0
2019-10-15 15:30:00,180.93,181.04,180.59,180.7,246851.0,160.8864,160.9842,160.5841,160.6819,246851.0
2019-10-16 09:30:00,179.95,181.5,179.51,180.51,52541.0,160.015,161.3933,159.6237,160.5129,52541.0
2019-10-16 10:00:00,180.53,181.42,180.23,181.26,84221.0,160.5307,161.3221,160.2639,161.1798,84221.0
2019-10-16 10:30:00,181.29,181.36,180.89,181.09,60114.0,161.2065,161.2688,160.8508,161.0287,60114.0
2019-10-16 11:00:00,181.06,181.24,180.48,180.9,139438.0,161.002,161.1621,160.4863,160.8597,139438.0
2019-10-16 11:30:00,180.89,181.57,180.74,181.47,91664.0,160.8508,161.4555,160.7174,161.3666,91664.0
2019-10-16 12:00:00,181.49,181.91,181.43,181.56,70187.0,161.3844,161.7578,161.331,161.4466,70187.0
2019-10-16 12:30:00,181.54,181.55,181.27,181.5,29706.0,161.4288,161.4377,161.1887,161.3933,29706.0
2019-10-16 13:00:00,181.5,181.61,180.8,180.9,26629.0,161.3933,161.4911,160.7708,160.8597,26629.0
2019-10-16 13:30:00,180.92,181.08,180.71,180.98,32628.0,160.8775,161.0198,160.6908,160.9309,32628.0
2019-10-16 14:00:00,181.0,181.23,180.92,181.19,29754.0,160.9486,161.1532,160.8775,161.1176,29754.0
2019-10-16 14:30:00,181.19,182.05,181.18,181.65,114251.0,161.1176,161.8823,161.1087,161.5266,114251.0
2019-10-16 15:00:00,181.61,181.77,181.3,181.75,117303.0,161.4911,161.6333,161.2154,161.6156,117303.0
2019-10-16 15:30:00,181.75,181.86,180.97,181.16,264252.0,161.6156,161.7134,160.922,161.0909,264252.0
2019-10-17 09:30:00,182.13,183.47,181.7,183.17,214065.0,161.9535,163.145,161.5711,162.8783,214065.0
2019-10-17 10:00:00,183.18,184.81,182.64,184.33,216918.0,162.8871,164.3366,162.407,163.9097,216918.0
2019-10-17 10:30:00,184.33,184.57,183.27,183.76,173730.0,163.9097,164.1232,162.9672,163.4029,173730.0
2019-10-17 11:00:00,183.73,184.24,183.25,183.74,92240.0,163.3762,163.8297,162.9494,163.3851,92240.0
2019-10-17 11:30:00,183.7,183.73,183.2,183.46,106848.0,163.3495,163.3762,162.9049,163.1361,106848.0
2019-10-17 12:00:00,183.46,184.01,183.26,183.88,84837.0,163.1361,163.6252,162.9583,163.5096,84837.0
2019-10-17 12:30:00,183.89,184.07,183.49,183.81,58753.0,163.5185,163.6785,163.1628,163.4474,58753.0
2019-10-17 13:00:00,183.81,184.12,183.68,183.73,46416.0,163.4474,163.723,163.3318,163.3762,46416.0
2019-10-17 13:30:00,183.78,184.11,183.73,183.98,53466.0,163.4207,163.7141,163.3762,163.5985,53466.0
2019-10-17 14:00:00,183.98,184.29,183.54,183.77,80061.0,163.5985,163.8742,163.2073,163.4118,80061.0
2019-10-17 14:30:00,183.75,183.82,183.5,183.72,82774.0,163.394,163.4562,163.1717,163.3673,82774.0
2019-10-17 15:00:00,183.71,183.84,183.54,183.76,158977.0,163.3584,163.474,163.2073,163.4029,158977.0
2019-10-17 15:30:00,183.76,184.08,183.38,183.71,314913.0,163.4029,163.6874,163.065,163.3584,314913.0
2019-10-18 09:30:00,183.2,184.04,182.5,182.81,135961.0,162.9049,163.6519,162.2825,162.5581,135961.0
2019-10-18 10:00:00,182.73,182.73,181.41,181.83,123839.0,162.487,162.487,161.3132,161.6867,123839.0
2019-10-18 10:30:00,181.88,182.34,181.35,182.32,103699.0,161.7312,162.1402,161.2599,162.1224,103699.0
2019-10-18 11:00:00,182.34,182.36,181.63,181.75,46579.0,162.1402,162.158,161.5089,161.6156,46579.0
2019-10-18 11:30:00,181.77,181.77,181.18,181.18,74451.0,161.6333,161.6333,161.1087,161.1087,74451.0
2019-10-18 12:00:00,181.1,181.54,180.72,180.94,47205.0,161.0376,161.4288,160.6997,160.8953,47205.0
2019-10-18 12:30:00,180.88,181.06,180.79,180.99,49738.0,160.8419,161.002,160.7619,160.9398,49738.0
2019-10-18 13:00:00,181.05,181.39,181.05,181.05,27706.0,160.9931,161.2954,160.9931,160.9931,27706.0
2019-10-18 13:30:00,181.06,181.65,181.06,181.65,42090.0,161.002,161.5266,161.002,161.5266,42090.0
2019-10-18 14:00:00,181.65,181.86,181.24,181.36,49422.0,161.5266,161.7134,161.1621,161.2688,49422.0
2019-10-18 14:30:00,181.36,181.46,180.86,181.37,70217.0,161.2688,161.3577,160.8242,161.2777,70217.0
2019-10-18 15:00:00,181.39,181.82,181.39,181.62,44245.0,161.2954,161.6778,161.2954,161.5,44245.0
2019-10-18 15:30:00,181.62,182.29,181.6,181.91,172676.0,161.5,162.0957,161.4822,161.7578,172676.0
2019-10-21 09:30:00,182.99,185.03,182.99,184.84,55747.0,162.7182,164.5322,162.7182,164.3632,55747.0
2019-10-21 10:00:00,184.89,185.64,184.62,185.64,96916.0,164.4077,165.0746,164.1676,165.0746,96916.0
2019-10-21 10:30:00,185.69,185.73,184.98,185.07,158502.0,165.1191,165.1547,164.4877,164.5678,158502.0
2019-10-21 11:00:00,185.09,185.59,185.06,185.4,68632.0,164.5856,165.0302,164.5589,164.8612,68632.0
2019-10-21 11:30:00,185.47,186.19,185.43,186.12,98245.0,164.9235,165.5637,164.8879,165.5014,98245.0
2019-10-21 12:00:00,186.09,186.38,185.89,185.93,89348.0,165.4748,165.7326,165.2969,165.3325,89348.0
2019-10-21 12:30:00,185.96,186.04,185.44,185.66,74138.0,165.3592,165.4303,164.8968,165.0924,74138.0
2019-10-21 13:00:00,185.63,185.65,185.41,185.5,41851.0,165.0657,165.0835,164.8701,164.9501,41851.0
2019-10-21 13:30:00,185.5,185.66,185.16,185.21,79976.0,164.9501,165.0924,164.6478,164.6923,79976.0
2019-10-21 14:00:00,185.19,185.32,184.75,185.01,75416.0,164.6745,164.7901,164.2832,164.5144,75416.0
2019-10-21 14:30:00,184.96,185.38,184.96,185.34,53903.0,164.47,164.8434,164.47,164.8079,53903.0
2019-10-21 15:00:00,185.35,185.66,185.26,185.63,91669.0,164.8167,165.0924,164.7367,165.0657,91669.0
2019-10-21 15:30:00,185.63,186.2,185.48,186.15,322120.0,165.0657,165.5726,164.9323,165.5281,322120.0
2019-10-22 09:30:00,186.09,186.93,184.66,186.59,65488.0,165.4748,166.2217,164.2032,165.9194,65488.0
2019-10-22 10:00:00,186.56,188.3,185.89,188.23,150415.0,165.8927,167.4399,165.2969,167.3777,150415.0
2019-10-22 10:30:00,188.21,189.24,188.02,188.24,180662.0,167.3599,168.2758,167.191,167.3866,180662.0
2019-10-22 11:00:00,188.25,188.29,186.96,187.15,173062.0,167.3955,167.4311,166.2484,166.4173,173062.0
2019-10-22 11:30:00,187.12,187.92,186.94,187.49,56553.0,166.3907,167.102,166.2306,166.7197,56553.0
2019-10-22 12:00:00,187.53,187.61,186.92,187.14,70151.0,166.7552,166.8264,166.2128,166.4085,70151.0
2019-10-22 12:30:00,187.22,187.85,187.21,187.7,87956.0,166.4796,167.0398,166.4707,166.9064,87956.0
2019-10-22 13:00:00,187.69,187.74,187.11,187.25,62912.0,166.8975,166.942,166.3818,166.5063,62912.0
2019-10-22 13:30:00,187.28,188.05,187.26,187.99,99055.0,166.5329,167.2176,166.5152,167.1643,99055.0
2019-10-22 14:00:00,187.95,188.59,187.83,188.09,89627.0,167.1287,167.6978,167.022,167.2532,89627.0
2019-10-22 14:30:00,188.16,188.24,187.16,187.92,116408.0,167.3155,167.3866,166.4262,167.102,116408.0
2019-10-22 15:00:00,187.92,188.63,187.59,188.33,144599.0,167.102,167.7334,166.8086,167.4666,144599.0
2019-10-22 15:30:00,188.32,188.91,188.24,188.78,319063.0,167.4577,167.9824,167.3866,167.8668,319063.0
2019-10-23 09:30:00,185.5,188.2,183.39,183.46,368437.0,164.9501,167.351,163.0739,163.1361,368437.0
2019-10-23 10:00:00,183.53,185.24,183.09,184.19,154410.0,163.1984,164.7189,162.8071,163.7853,154410.0
2019-10-23 10:30:00,184.19,184.44,183.0,183.52,177658.0,163.7853,164.0076,162.7271,163.1895,177658.0
2019-10-23 11:00:00,183.48,183.87,183.1,183.24,140882.0,163.1539,163.5007,162.816,162.9405,140882.0
2019-10-23 11:30:00,183.25,184.25,182.87,183.96,114520.0,162.9494,163.8386,162.6115,163.5807,114520.0
2019-10-23 12:00:00,183.9,185.09,183.77,185.08,84878.0,163.5274,164.5856,163.4118,164.5767,84878.0
2019-10-23 12:30:00,185.11,185.42,184.32,184.62,100526.0,164.6033,164.879,163.9009,164.1676,100526.0
2019-10-23 13:00:00,184.66,185.1,184.44,184.97,77373.0,164.2032,164.5944,164.0076,164.4788,77373.0
2019-10-23 13:30:00,184.96,185.24,184.52,184.77,90138.0,164.47,164.7189,164.0787,164.301,90138.0
2019-10-23 14:00:00,184.78,185.15,184.73,184.77,93034.0,164.3099,164.6389,164.2654,164.301,93034.0
2019-10-23 14:30:00,184.75,184.81,184.26,184.28,90342.0,164.2832,164.3366,163.8475,163.8653,90342.0
2019-10-23 15:00:00,184.27,185.34,184.27,185.2,314128.0,163.8564,164.8079,163.8564,164.6834,314128.0
2019-10-23 15:30:00,185.16,185.76,184.21,184.86,489918.0,164.6478,165.1813,163.803,164.381,489918.0
2019-10-24 09:30:00,185.0,186.03,182.98,183.37,150248.0,164.5055,165.4214,162.7093,163.0561,150248.0
2019-10-24 10:00:00,183.42,183.63,182.48,182.77,81506.0,163.1006,163.2873,162.2647,162.5226,81506.0
2019-10-24 10:30:00,182.76,184.35,182.56,183.98,56000.0,162.5137,163.9275,162.3358,163.5985,56000.0
2019-10-24 11:00:00,184.03,185.42,184.03,185.32,100487.0,163.643,164.879,163.643,164.7901,100487.0
2019-10-24 11:30:00,185.28,185.5,184.99,185.47,68680.0,164.7545,164.9501,164.4966,164.9235,68680.0
2019-10-24 12:00:00,185.46,185.49,183.25,183.44,48921.0,164.9146,164.9412,162.9494,163.1183,48921.0
2019-10-24 12:30:00,183.48,183.86,183.29,183.67,31509.0,163.1539,163.4918,162.985,163.3229,31509.0
2019-10-24 13:00:00,183.63,183.83,183.26,183.34,33929.0,163.2873,163.4651,162.9583,163.0294,33929.0
2019-10-24 13:30:00,183.34,183.52,183.0,183.5,35571.0,163.0294,163.1895,162.7271,163.1717,35571.0
2019-10-24 14:00:00,183.52,184.56,183.48,184.52,41231.0,163.1895,164.1143,163.1539,164.0787,41231.0
2019-10-24 14:30:00,184.5,184.5,183.93,184.05,39848.0,164.0609,164.0609,163.5541,163.6608,39848.0
2019-10-24 15:00:00,184.07,184.18,183.86,183.89,60627.0,163.6785,163.7764,163.4918,163.5185,60627.0
2019-10-24 15:30:00,183.85,183.85,183.1,183.15,167827.0,163.4829,163.4829,162.816,162.8605,167827.0
2019-10-25 09:30:00,183.64,184.1,182.8,183.23,29317.0,163.2962,163.7052,162.5492,162.9316,29317.0
2019-10-25 10:00:00,183.25,185.26,183.24,184.75,53726.0,162.9494,164.7367,162.9405,164.2832,53726.0
2019-10-25 10:30:00,184.79,185.37,184.56,185.19,53977.0,164.3188,164.8345,164.1143,164.6745,53977.0
2019-10-25 11:00:00,185.26,185.57,185.05,185.46,46830.0,164.7367,165.0124,164.55,164.9146,46830.0
2019-10-25 11:30:00,185.41,186.11,185.12,186.06,29251.0,164.8701,165.4926,164.6122,165.4481,29251.0
2019-10-25 12:00:00,186.05,186.29,185.49,186.12,80657.0,165.4392,165.6526,164.9412,165.5014,80657.0
2019-10-25 12:30:00,186.08,187.02,185.93,186.75,129708.0,165.4659,166.3017,165.3325,166.0617,129708.0
2019-10-25 13:00:00,186.75,187.35,186.68,187.09,100259.0,166.0617,166.5952,165.9994,166.364,100259.0
2019-10-25 13:30:00,187.05,187.63,187.03,187.43,47550.0,166.3284,166.8442,166.3106,166.6663,47550.0
2019-10-25 14:00:00,187.38,187.76,187.13,187.69,78214.0,166.6219,166.9598,166.3996,166.8975,78214.0
2019-10-25 14:30:00,187.69,187.81,187.49,187.65,60282.0,166.8975,167.0042,166.7197,166.862,60282.0
2019-10-25 15:00:00,187.61,188.06,187.49,187.78,102338.0,166.8264,167.2265,166.7197,166.9776,102338.0
2019-10-25 15:30:00,187.78,188.5,187.7,188.21,301442.0,166.9776,167.6178,166.9064,167.3599,301442.0
2019-10-28 09:30:00,188.38,190.68,188.38,190.26,124165.0,167.5111,169.5563,167.5111,169.1828,124165.0
2019-10-28 10:00:00,190.3,190.36,188.76,188.96,82131.0,169.2184,169.2717,167.849,168.0268,82131.0
2019-10-28 10:30:00,188.97,188.98,187.26,187.26,115213.0,168.0357,168.0446,166.5152,166.5152,115213.0
2019-10-28 11:00:00,187.31,187.34,186.36,187.3,120498.0,166.5596,166.5863,165.7149,166.5507,120498.0
2019-10-28 11:30:00,187.27,188.55,187.18,187.86,77091.0,166.5241,167.6623,166.444,167.0487,77091.0
2019-10-28 12:00:00,187.87,188.16,187.73,187.88,49769.0,167.0576,167.3155,166.9331,167.0665,49769.0
2019-10-28 12:30:00,187.85,188.01,187.62,187.92,45890.0,167.0398,167.1821,166.8353,167.102,45890.0
2019-10-28 13:00:00,187.96,188.23,187.9,188.19,53302.0,167.1376,167.3777,167.0843,167.3421,53302.0
2019-10-28 13:30:00,188.19,188.34,187.62,187.73,60286.0,167.3421,167.4755,166.8353,166.9331,60286.0
2019-10-28 14:00:00,187.72,188.01,187.62,187.74,53784.0,166.9242,167.1821,166.8353,166.942,53784.0
2019-10-28 14:30:00,187.74,188.21,187.71,187.76,64252.0,166.942,167.3599,166.9153,166.9598,64252.0
2019-10-28 15:00:00,187.7,187.85,187.63,187.81,68186.0,166.9064,167.0398,166.8442,167.0042,68186.0
2019-10-28 15:30:00,187.79,187.93,187.43,187.79,224169.0,166.9864,167.1109,166.6663,166.9864,224169.0
2019-10-29 09:30:00,186.64,187.92,186.09,186.98,122982.0,165.9638,167.102,165.4748,166.2662,122982.0
2019-10-29 10:00:00,187.06,187.31,186.53,187.0,154268.0,166.3373,166.5596,165.866,166.284,154268.0
2019-10-29 10:30:00,187.03,187.34,186.65,186.97,129219.0,166.3106,166.5863,165.9727,166.2573,129219.0
2019-10-29 11:00:00,186.99,187.0,185.87,186.11,61225.0,166.2751,166.284,165.2791,165.4926,61225.0
2019-10-29 11:30:00,186.15,186.21,185.32,185.75,52296.0,165.5281,165.5815,164.7901,165.1724,52296.0
2019-10-29 12:00:00,185.65,186.79,185.46,186.65,35784.0,165.0835,166.0972,164.9146,165.9727,35784.0
2019-10-29 12:30:00,186.7,186.97,186.37,186.41,20667.0,166.0172,166.2573,165.7238,165.7593,20667.0
2019-10-29 13:00:00,186.44,186.5,185.88,186.04,35597.0,165.786,165.8394,165.288,165.4303,35597.0
2019-10-29 13:30:00,186.06,186.17,185.77,185.96,38505.0,165.4481,165.5459,165.1902,165.3592,38505.0
2019-10-29 14:00:00,185.96,186.08,185.3,185.41,31074.0,165.3592,165.4659,164.7723,164.8701,31074.0
2019-10-29 14:30:00,185.39,185.67,185.3,185.5,49972.0,164.8523,165.1013,164.7723,164.9501,49972.0
2019-10-29 15:00:00,185.47,185.65,185.33,185.63,75000.0,164.9235,165.0835,164.799,165.0657,75000.0
2019-10-29 15:30:00,185.62,185.64,184.94,185.06,171853.0,165.0568,165.0746,164.4522,164.5589,171853.0
2019-10-30 09:30:00,184.88,184.88,183.14,183.41,59547.0,164.3988,164.3988,162.8516,163.0917,59547.0
2019-10-30 10:00:00,183.5,183.6,182.1,182.52,62366.0,163.1717,163.2606,161.9268,162.3003,62366.0
2019-10-30 10:30:00,182.47,182.94,182.23,182.3,53003.0,162.2558,162.6737,162.0424,162.1046,53003.0
2019-10-30 11:00:00,182.23,182.64,181.95,182.22,76519.0,162.0424,162.407,161.7934,162.0335,76519.0
2019-10-30 11:30:00,182.23,182.7,182.09,182.64,105516.0,162.0424,162.4603,161.9179,162.407,105516.0
2019-10-30 12:00:00,182.62,183.57,182.62,183.32,50893.0,162.3892,163.2339,162.3892,163.0116,50893.0
2019-10-30 12:30:00,183.38,183.57,183.24,183.37,32011.0,163.065,163.2339,162.9405,163.0561,32011.0
2019-10-30 13:00:00,183.41,184.03,183.34,183.92,48064.0,163.0917,163.643,163.0294,163.5452,48064.0
2019-10-30 13:30:00,183.96,184.12,183.7,183.8,48539.0,163.5807,163.723,163.3495,163.4385,48539.0
2019-10-30 14:00:00,183.65,184.54,183.44,184.44,43957.0,163.3051,164.0965,163.1183,164.0076,43957.0
2019-10-30 14:30:00,184.45,184.81,183.97,184.8,40485.0,164.0165,164.3366,163.5896,164.3277,40485.0
2019-10-30 15:00:00,184.75,185.24,184.73,185.19,72677.0,164.2832,164.7189,164.2654,164.6745,72677.0
2019-10-30 15:30:00,185.2,185.28,184.66,185.04,155720.0,164.6834,164.7545,164.2032,164.5411,155720.0
2019-10-31 09:30:00,182.83,183.37,181.15,182.02,71803.0,163.4156,163.8983,161.914,162.6916,71803.0
2019-10-31 10:00:00,182.06,182.14,179.97,180.62,78335.0,162.7274,162.7989,160.8593,161.4403,78335.0
2019-10-31 10:30:00,180.64,181.71,179.83,181.54,71763.0,161.4581,162.4145,160.7342,162.2626,71763.0
2019-10-31 11:00:00,181.57,181.63,180.68,181.02,57541.0,162.2894,162.343,161.4939,161.7978,57541.0
2019-10-31 11:30:00,181.03,182.31,180.63,182.12,93693.0,161.8067,162.9508,161.4492,162.781,93693.0
2019-10-31 12:00:00,182.06,182.21,181.42,182.09,71272.0,162.7274,162.8614,162.1553,162.7542,71272.0
2019-10-31 12:30:00,182.08,182.11,181.42,181.56,28143.0,162.7452,162.7721,162.1553,162.2805,28143.0
2019-10-31 13:00:00,181.55,181.9,181.41,181.41,27685.0,162.2715,162.5844,162.1464,162.1464,27685.0
2019-10-31 13:30:00,181.45,181.65,181.3,181.56,26893.0,162.1821,162.3609,162.0481,162.2805,26893.0
2019-10-31 14:00:00,181.53,181.7,181.23,181.68,30519.0,162.2536,162.4056,161.9855,162.3877,30519.0
2019-10-31 14:30:00,181.68,181.71,181.14,181.59,30538.0,162.3877,162.4145,161.9051,162.3073,30538.0
2019-10-31 15:00:00,181.58,181.96,181.47,181.65,68835.0,162.2983,162.638,162.2,162.3609,68835.0
2019-10-31 15:30:00,181.63,182.06,181.63,181.99,185488.0,162.343,162.7274,162.343,162.6648,185488.0
2019-11-01 09:30:00,183.6,184.35,182.98,183.87,155568.0,164.1038,164.7742,163.5497,164.3452,155568.0
2019-11-01 10:00:00,183.8,185.88,183.7,185.74,84809.0,164.2826,166.1417,164.1932,166.0166,84809.0
2019-11-01 10:30:00,185.77,186.25,185.59,185.59,118498.0,166.0434,166.4724,165.8825,165.8825,118498.0
2019-11-01 11:00:00,185.68,186.24,185.64,186.13,61266.0,165.963,166.4635,165.9272,166.3652,61266.0
2019-11-01 11:30:00,186.1,186.76,185.9,186.66,44140.0,166.3384,166.9283,166.1596,166.8389,44140.0
2019-11-01 12:00:00,186.66,187.86,186.66,187.85,76104.0,166.8389,167.9115,166.8389,167.9025,76104.0
2019-11-01 12:30:00,187.85,188.33,187.63,187.99,91137.0,167.9025,168.3316,167.7059,168.0277,91137.0
2019-11-01 13:00:00,187.99,188.71,187.99,188.46,60197.0,168.0277,168.6712,168.0277,168.4478,60197.0
2019-11-01 13:30:00,188.42,188.85,188.18,188.73,63753.0,168.412,168.7963,168.1975,168.6891,63753.0
2019-11-01 14:00:00,188.75,189.16,188.09,188.36,80368.0,168.707,169.0734,168.117,168.3584,80368.0
2019-11-01 14:30:00,188.39,188.58,188.05,188.33,44044.0,168.3852,168.555,168.0813,168.3316,44044.0
2019-11-01 15:00:00,188.33,189.16,188.28,188.8,121609.0,168.3316,169.0734,168.2869,168.7517,121609.0
2019-11-01 15:30:00,188.81,189.93,188.81,189.9,270483.0,168.7606,169.7617,168.7606,169.7348,270483.0
2019-11-04 09:30:00,191.3,193.26,190.57,190.66,232780.0,170.9862,172.7381,170.3337,170.4141,232780.0
2019-11-04 10:00:00,190.68,190.88,189.35,190.84,158101.0,170.432,170.6108,169.2432,170.575,158101.0
2019-11-04 10:30:00,190.8,190.96,190.2,190.35,117892.0,170.5393,170.6823,170.003,170.1371,117892.0
2019-11-04 11:00:00,190.38,190.83,189.82,190.82,107971.0,170.1639,170.5661,169.6633,170.5572,107971.0
2019-11-04 11:30:00,190.84,191.27,190.41,190.63,121215.0,170.575,170.9594,170.1907,170.3873,121215.0
2019-11-04 12:00:00,190.63,190.77,190.23,190.27,102875.0,170.3873,170.5125,170.0298,170.0656,102875.0
2019-11-04 12:30:00,190.22,190.42,189.88,190.27,108078.0,170.0209,170.1996,169.717,170.0656,108078.0
2019-11-04 13:00:00,190.27,192.18,190.19,192.07,250532.0,170.0656,171.7727,169.994,171.6744,250532.0
2019-11-04 13:30:00,192.06,192.1,191.27,191.87,85880.0,171.6655,171.7012,170.9594,171.4957,85880.0
2019-11-04 14:00:00,191.87,192.15,191.48,191.78,112706.0,171.4957,171.7459,171.1471,171.4152,112706.0
2019-11-04 14:30:00,191.71,191.71,190.76,190.92,78017.0,171.3526,171.3526,170.5035,170.6465,78017.0
2019-11-04 15:00:00,190.93,191.57,190.85,191.36,123084.0,170.6555,171.2275,170.584,171.0398,123084.0
2019-11-04 15:30:00,191.36,192.71,191.25,192.66,346397.0,171.0398,172.2465,170.9415,172.2018,346397.0
2019-11-05 09:30:00,191.96,194.87,191.96,194.36,138897.0,171.5761,174.1771,171.5761,173.7212,138897.0
2019-11-05 10:00:00,194.4,196.12,194.4,195.33,241138.0,173.757,175.2944,173.757,174.5882,241138.0
2019-11-05 10:30:00,195.32,195.48,194.4,194.7,162991.0,174.5793,174.7223,173.757,174.0251,162991.0
2019-11-05 11:00:00,194.71,194.84,194.06,194.4,121740.0,174.0341,174.1503,173.4531,173.757,121740.0
2019-11-05 11:30:00,194.4,194.59,194.12,194.42,113728.0,173.757,173.9268,173.5067,173.7749,113728.0
2019-11-05 12:00:00,194.37,194.52,194.14,194.37,100690.0,173.7302,173.8643,173.5246,173.7302,100690.0
2019-11-05 12:30:00,194.33,194.75,194.24,194.54,81691.0,173.6944,174.0698,173.614,173.8821,81691.0
2019-11-05 13:00:00,194.55,194.88,194.44,194.85,86610.0,173.8911,174.186,173.7927,174.1592,86610.0
2019-11-05 13:30:00,194.85,195.04,194.03,194.46,87825.0,174.1592,174.329,173.4263,173.8106,87825.0
2019-11-05 14:00:00,194.46,194.6,194.25,194.31,133967.0,173.8106,173.9358,173.6229,173.6766,133967.0
2019-11-05 14:30:00,194.34,194.65,194.23,194.65,45079.0,173.7034,173.9804,173.605,173.9804,45079.0
2019-11-05 15:00:00,194.63,194.67,194.31,194.65,87526.0,173.9626,173.9983,173.6766,173.9804,87526.0
2019-11-05 15:30:00,194.65,195.29,193.52,193.79,326941.0,173.9804,174.5525,172.9704,173.2118,326941.0
2019-11-06 09:30:00,193.83,193.96,192.22,192.56,128275.0,173.2475,173.3637,171.8085,172.1124,128275.0
2019-11-06 10:00:00,192.56,193.24,191.82,191.94,89894.0,172.1124,172.7202,171.451,171.5582,89894.0
2019-11-06 10:30:00,191.88,192.01,191.39,191.81,115327.0,171.5046,171.6208,171.0666,171.442,115327.0
2019-11-06 11:00:00,191.84,192.4,191.73,192.38,74782.0,171.4688,171.9694,171.3705,171.9515,74782.0
2019-11-06 11:30:00,192.42,193.09,191.71,191.95,76232.0,171.9872,172.5861,171.3526,171.5672,76232.0
2019-11-06 12:00:00,191.95,192.54,191.9,192.41,46152.0,171.5672,172.0945,171.5225,171.9783,46152.0
2019-11-06 12:30:00,192.45,192.54,191.84,192.0,55518.0,172.0141,172.0945,171.4688,171.6118,55518.0
2019-11-06 13:00:00,192.02,192.5,191.92,192.38,37050.0,171.6297,172.0588,171.5403,171.9515,37050.0
2019-11-06 13:30:00,192.37,193.05,192.36,192.97,37323.0,171.9426,172.5504,171.9336,172.4788,37323.0
2019-11-06 14:00:00,192.94,192.94,192.5,192.81,28040.0,172.452,172.452,172.0588,172.3358,28040.0
2019-11-06 14:30:00,192.84,192.87,192.32,192.34,39143.0,172.3627,172.3895,171.8979,171.9157,39143.0
2019-11-06 15:00:00,192.36,192.37,191.96,192.02,63133.0,171.9336,171.9426,171.5761,171.6297,63133.0
2019-11-06 15:30:00,191.99,193.22,191.94,192.94,275380.0,171.6029,172.7023,171.5582,172.452,275380.0
2019-11-07 09:30:00,194.52,197.67,194.36,197.11,97181.0,173.8643,176.6798,173.7212,176.1792,97181.0
2019-11-07 10:00:00,196.93,197.28,196.5,197.04,66801.0,176.0183,176.3312,175.634,176.1167,66801.0
2019-11-07 10:30:00,197.06,197.1,196.37,196.81,92602.0,176.1345,176.1703,175.5178,175.9111,92602.0
2019-11-07 11:00:00,196.82,196.82,195.84,196.21,55906.0,175.92,175.92,175.0441,175.3748,55906.0
2019-11-07 11:30:00,196.23,196.72,195.87,196.47,71022.0,175.3927,175.8306,175.0709,175.6072,71022.0
2019-11-07 12:00:00,196.52,196.61,196.05,196.28,51427.0,175.6519,175.7323,175.2318,175.4374,51427.0
2019-11-07 12:30:00,196.25,196.76,196.19,196.63,62414.0,175.4105,175.8664,175.3569,175.7502,62414.0
2019-11-07 13:00:00,196.63,196.78,196.35,196.56,39249.0,175.7502,175.8843,175.4999,175.6876,39249.0
2019-11-07 13:30:00,196.56,196.56,195.59,195.62,30964.0,175.6876,175.6876,174.8206,174.8474,30964.0
2019-11-07 14:00:00,195.63,196.09,195.6,196.01,51392.0,174.8564,175.2675,174.8296,175.196,51392.0
2019-11-07 14:30:00,196.02,196.23,195.59,196.2,68977.0,175.205,175.3927,174.8206,175.3659,68977.0
2019-11-07 15:00:00,196.18,196.25,195.41,195.78,64682.0,175.348,175.4105,174.6597,174.9905,64682.0
2019-11-07 15:30:00,195.81,196.08,195.44,195.73,251688.0,175.0173,175.2586,174.6866,174.9458,251688.0
2019-11-08 09:30:00,195.3,196.5,194.88,195.06,44875.0,174.5614,175.634,174.186,174.3469,44875.0
2019-11-08 10:00:00,194.98,195.7,194.8,195.62,86522.0,174.2754,174.919,174.1145,174.8474,86522.0
2019-11-08 10:30:00,195.56,195.77,195.27,195.39,31159.0,174.7938,174.9815,174.5346,174.6419,31159.0
2019-11-08 11:00:00,195.39,195.6,194.48,194.69,55576.0,174.6419,174.8296,173.8285,174.0162,55576.0
2019-11-08 11:30:00,194.75,195.2,194.75,195.12,35617.0,174.0698,174.472,174.0698,174.4005,35617.0
2019-11-08 12:00:00,195.12,195.77,194.83,194.83,48607.0,174.4005,174.9815,174.1413,174.1413,48607.0
2019-11-08 12:30:00,194.89,195.13,194.72,195.0,26959.0,174.195,174.4095,174.043,174.2933,26959.0
2019-11-08 13:00:00,195.0,195.27,194.97,195.27,20310.0,174.2933,174.5346,174.2665,174.5346,20310.0
2019-11-08 13:30:00,195.27,195.32,195.06,195.09,23404.0,174.5346,174.5793,174.3469,174.3737,23404.0
2019-11-08 14:00:00,195.1,195.2,195.05,195.09,30589.0,174.3827,174.472,174.338,174.3737,30589.0
2019-11-08 14:30:00,195.09,195.24,195.06,195.24,30356.0,174.3737,174.5078,174.3469,174.5078,30356.0
2019-11-08 15:00:00,195.22,195.52,195.19,195.29,47319.0,174.4899,174.7581,174.4631,174.5525,47319.0
2019-11-08 15:30:00,195.31,195.47,195.27,195.44,96766.0,174.5704,174.7134,174.5346,174.6866,96766.0
2019-11-11 09:30:00,193.94,194.21,192.39,192.69,83712.0,173.3458,173.5872,171.9604,172.2286,83712.0
2019-11-11 10:00:00,192.73,194.35,192.73,194.1,80702.0,172.2643,173.7123,172.2643,173.4889,80702.0
2019-11-11 10:30:00,194.16,194.16,193.31,193.49,40809.0,173.5425,173.5425,172.7827,172.9436,40809.0
2019-11-11 11:00:00,193.52,193.53,192.88,193.08,31861.0,172.9704,172.9794,172.3984,172.5772,31861.0
2019-11-11 11:30:00,193.13,193.82,193.12,193.74,41152.0,172.6219,173.2386,172.6129,173.1671,41152.0
2019-11-11 12:00:00,193.78,194.41,193.75,194.41,45189.0,173.2028,173.7659,173.176,173.7659,45189.0
2019-11-11 12:30:00,194.41,194.45,193.98,194.21,19809.0,173.7659,173.8017,173.3816,173.5872,19809.0
2019-11-11 13:00:00,194.25,194.4,193.93,194.05,15817.0,173.6229,173.757,173.3369,173.4442,15817.0
2019-11-11 13:30:00,194.11,194.23,193.97,194.15,16700.0,173.4978,173.605,173.3727,173.5335,16700.0
2019-11-11 14:00:00,194.16,194.33,193.96,194.02,24325.0,173.5425,173.6944,173.3637,173.4173,24325.0
2019-11-11 14:30:00,194.02,194.16,193.88,193.89,20092.0,173.4173,173.5425,173.2922,173.3012,20092.0
2019-11-11 15:00:00,193.88,193.95,193.49,193.56,40093.0,173.2922,173.3548,172.9436,173.0062,40093.0
2019-11-11 15:30:00,193.55,194.06,193.54,193.97,102193.0,172.9973,173.4531,172.9883,173.3727,102193.0
2019-11-12 09:30:00,193.78,193.9,192.18,192.44,105463.0,173.2028,173.3101,171.7727,172.0051,105463.0
2019-11-12 10:00:00,192.53,193.55,192.47,193.38,56733.0,172.0856,172.9973,172.0319,172.8453,56733.0
2019-11-12 10:30:00,193.36,193.81,193.02,193.39,85959.0,172.8274,173.2296,172.5235,172.8542,85959.0
2019-11-12 11:00:00,193.4,194.03,192.9,193.04,40740.0,172.8632,173.4263,172.4163,172.5414,40740.0
2019-11-12 11:30:00,192.99,193.19,192.83,192.92,43895.0,172.4967,172.6755,172.3537,172.4342,43895.0
2019-11-12 12:00:00,192.95,193.29,192.82,193.13,39591.0,172.461,172.7649,172.3448,172.6219,39591.0
2019-11-12 12:30:00,193.08,193.33,193.02,193.33,23751.0,172.5772,172.8006,172.5235,172.8006,23751.0
2019-11-12 13:00:00,193.31,193.44,193.04,193.08,29689.0,172.7827,172.8989,172.5414,172.5772,29689.0
2019-11-12 13:30:00,193.08,193.53,193.04,193.4,31191.0,172.5772,172.9794,172.5414,172.8632,31191.0
2019-11-12 14:00:00,193.44,193.44,192.99,193.03,32510.0,172.8989,172.8989,172.4967,172.5325,32510.0
2019-11-12 14:30:00,193.08,193.37,192.97,193.13,99933.0,172.5772,172.8364,172.4788,172.6219,99933.0
2019-11-12 15:00:00,193.09,193.25,192.76,193.0,87296.0,172.5861,172.7291,172.2911,172.5057,87296.0
2019-11-12 15:30:00,193.04,193.19,192.94,193.04,150981.0,172.5414,172.6755,172.452,172.5414,150981.0
2019-11-13 09:30:00,191.49,192.18,190.69,191.57,60110.0,171.156,171.7727,170.441,171.2275,60110.0
2019-11-13 10:00:00,191.57,192.05,191.15,191.36,39836.0,171.2275,171.6565,170.8521,171.0398,39836.0
2019-11-13 10:30:00,191.28,192.03,190.94,191.4,56925.0,170.9683,171.6387,170.6644,171.0756,56925.0
2019-11-13 11:00:00,191.43,191.98,191.38,191.55,37022.0,171.1024,171.594,171.0577,171.2096,37022.0
2019-11-13 11:30:00,191.55,192.19,191.55,191.85,27888.0,171.2096,171.7817,171.2096,171.4778,27888.0
2019-11-13 12:00:00,191.86,192.07,191.55,191.92,13096.0,171.4867,171.6744,171.2096,171.5403,13096.0
2019-11-13 12:30:00,192.0,192.15,191.55,191.59,27936.0,171.6118,171.7459,171.2096,171.2454,27936.0
2019-11-13 13:00:00,191.59,191.84,191.41,191.5,18899.0,171.2454,171.4688,171.0845,171.1649,18899.0
2019-11-13 13:30:00,191.54,192.1,191.27,191.31,21280.0,171.2007,171.7012,170.9594,170.9951,21280.0
2019-11-13 14:00:00,191.44,191.54,191.12,191.54,48428.0,171.1113,171.2007,170.8253,171.2007,48428.0
2019-11-13 14:30:00,191.58,191.82,191.22,191.34,58246.0,171.2364,171.451,170.9147,171.0219,58246.0
2019-11-13 15:00:00,191.36,191.5,191.09,191.09,39115.0,171.0398,171.1649,170.7985,170.7985,39115.0
2019-11-13 15:30:00,191.13,191.29,190.42,190.89,121749.0,170.8342,170.9772,170.1996,170.6197,121749.0
2019-11-14 09:30:00,190.72,191.28,190.2,191.07,32459.0,170.4678,170.9683,170.003,170.7806,32459.0
2019-11-14 10:00:00,191.23,191.83,190.92,191.11,30060.0,170.9236,171.4599,170.6465,170.8164,30060.0
2019-11-14 10:30:00,191.26,191.34,190.83,191.04,31311.0,170.9504,171.0219,170.5661,170.7538,31311.0
2019-11-14 11:00:00,190.96,191.32,190.68,191.08,21793.0,170.6823,171.0041,170.432,170.7895,21793.0
2019-11-14 11:30:00,191.04,191.17,189.69,190.04,32597.0,170.7538,170.87,169.5471,169.86,32597.0
2019-11-14 12:00:00,190.12,190.51,189.8,190.46,39717.0,169.9315,170.2801,169.6455,170.2354,39717.0
2019-11-14 12:30:00,190.5,190.96,190.5,190.84,25519.0,170.2711,170.6823,170.2711,170.575,25519.0
2019-11-14 13:00:00,190.84,190.94,190.39,190.45,22546.0,170.575,170.6644,170.1728,170.2264,22546.0
2019-11-14 13:30:00,190.49,190.9,190.26,190.68,27161.0,170.2622,170.6287,170.0566,170.432,27161.0
2019-11-14 14:00:00,190.63,191.03,190.58,190.8,18496.0,170.3873,170.7449,170.3426,170.5393,18496.0
2019-11-14 14:30:00,190.75,191.17,190.75,191.13,16060.0,170.4946,170.87,170.4946,170.8342,16060.0
2019-11-14 15:00:00,191.11,191.26,190.97,191.24,21118.0,170.8164,170.9504,170.6912,170.9326,21118.0
2019-11-14 15:30:00,191.24,191.29,190.85,190.96,54836.0,170.9326,170.9772,170.584,170.6823,54836.0
2019-11-15 09:30:00,192.67,193.14,191.25,191.68,109231.0,172.2107,172.6308,170.9415,171.3258,109231.0
2019-11-15 10:00:00,191.65,191.98,191.29,191.37,27146.0,171.299,171.594,170.9772,171.0487,27146.0
2019-11-15 10:30:00,191.41,191.45,191.13,191.24,20899.0,171.0845,171.1203,170.8342,170.9326,20899.0
2019-11-15 11:00:00,191.21,191.97,191.2,191.81,30005.0,170.9057,171.585,170.8968,171.442,30005.0
2019-11-15 11:30:00,191.78,192.42,191.77,192.09,34588.0,171.4152,171.9872,171.4063,171.6923,34588.0
2019-11-15 12:00:00,192.17,192.34,191.74,191.75,28272.0,171.7638,171.9157,171.3795,171.3884,28272.0
2019-11-15 12:30:00,191.77,191.85,191.53,191.56,21712.0,171.4063,171.4778,171.1918,171.2186,21712.0
2019-11-15 13:00:00,191.56,191.63,191.1,191.11,15050.0,171.2186,171.2811,170.8074,170.8164,15050.0
2019-11-15 13:30:00,191.11,191.32,190.91,191.08,27301.0,170.8164,171.0041,170.6376,170.7895,27301.0
2019-11-15 14:00:00,191.07,191.63,190.87,191.37,35642.0,170.7806,171.2811,170.6018,171.0487,35642.0
2019-11-15 14:30:00,191.37,191.49,191.19,191.4,35744.0,171.0487,171.156,170.8879,171.0756,35744.0
2019-11-15 15:00:00,191.4,191.65,191.14,191.17,36761.0,171.0756,171.299,170.8432,170.87,36761.0
2019-11-15 15:30:00,191.16,191.2,190.75,191.07,150700.0,170.861,170.8968,170.4946,170.7806,150700.0
2019-11-18 09:30:00,190.56,190.77,189.1,190.63,53482.0,170.3248,170.5125,169.0198,170.3873,53482.0
2019-11-18 10:00:00,190.63,191.25,190.44,190.44,55402.0,170.3873,170.9415,170.2175,170.2175,55402.0
2019-11-18 10:30:00,190.46,191.03,190.33,190.5,25551.0,170.2354,170.7449,170.1192,170.2711,25551.0
2019-11-18 11:00:00,190.56,191.26,190.42,191.14,32220.0,170.3248,170.9504,170.1996,170.8432,32220.0
2019-11-18 11:30:00,191.18,191.56,191.07,191.36,26741.0,170.8789,171.2186,170.7806,171.0398,26741.0
2019-11-18 12:00:00,191.36,191.97,190.93,191.75,76957.0,171.0398,171.585,170.6555,171.3884,76957.0
2019-11-18 12:30:00,191.7,192.03,191.59,191.77,24949.0,171.3437,171.6387,171.2454,171.4063,24949.0
2019-11-18 13:00:00,191.73,192.14,191.72,192.05,44251.0,171.3705,171.737,171.3616,171.6565,44251.0
2019-11-18 13:30:00,192.07,192.68,191.96,192.65,50157.0,171.6744,172.2196,171.5761,172.1928,50157.0
2019-11-18 14:00:00,192.62,192.79,192.41,192.62,67803.0,172.166,172.318,171.9783,172.166,67803.0
2019-11-18 14:30:00,192.63,193.04,192.57,192.97,48103.0,172.175,172.5414,172.1213,172.4788,48103.0
2019-11-18 15:00:00,192.96,193.16,192.76,192.86,63400.0,172.4699,172.6487,172.2911,172.3805,63400.0
2019-11-18 15:30:00,192.86,193.5,192.81,193.32,176461.0,172.3805,172.9526,172.3358,172.7917,176461.0
2019-11-19 09:30:00,193.46,194.0,191.99,193.04,58092.0,172.9168,173.3995,171.6029,172.5414,58092.0
2019-11-19 10:00:00,192.92,193.47,192.88,193.18,72057.0,172.4342,172.9258,172.3984,172.6665,72057.0
2019-11-19 10:30:00,193.06,193.15,192.53,192.86,38468.0,172.5593,172.6397,172.0856,172.3805,38468.0
2019-11-19 11:00:00,192.94,193.06,192.76,192.83,41003.0,172.452,172.5593,172.2911,172.3537,41003.0
2019-11-19 11:30:00,192.79,193.51,192.75,193.02,61712.0,172.318,172.9615,172.2822,172.5235,61712.0
2019-11-19 12:00:00,193.01,193.25,192.76,193.2,31266.0,172.5146,172.7291,172.2911,172.6844,31266.0
2019-11-19 12:30:00,193.2,193.24,193.0,193.22,21374.0,172.6844,172.7202,172.5057,172.7023,21374.0
2019-11-19 13:00:00,193.21,193.27,192.88,192.94,26952.0,172.6934,172.747,172.3984,172.452,26952.0
2019-11-19 13:30:00,192.94,193.11,192.82,192.92,24797.0,172.452,172.604,172.3448,172.4342,24797.0
2019-11-19 14:00:00,192.92,193.08,192.63,192.74,51837.0,172.4342,172.5772,172.175,172.2733,51837.0
2019-11-19 14:30:00,192.74,192.74,191.97,192.02,64050.0,172.2733,172.2733,171.585,171.6297,64050.0
2019-11-19 15:00:00,191.96,192.65,191.89,192.57,38874.0,171.5761,172.1928,171.5135,172.1213,38874.0
2019-11-19 15:30:00,192.57,193.06,192.35,192.55,83157.0,172.1213,172.5593,171.9247,172.1034,83157.0
2019-11-20 09:30:00,192.49,192.49,190.53,191.83,43782.0,172.0498,172.0498,170.2979,171.4599,43782.0
2019-11-20 10:00:00,191.89,192.1,190.47,190.7,40802.0,171.5135,171.7012,170.2443,170.4499,40802.0
2019-11-20 10:30:00,190.84,191.89,190.84,191.64,91470.0,170.575,171.5135,170.575,171.2901,91470.0
2019-11-20 11:00:00,191.62,192.57,191.61,192.14,64687.0,171.2722,172.1213,171.2633,171.737,64687.0
2019-11-20 11:30:00,192.16,192.61,191.97,192.39,18225.0,171.7549,172.1571,171.585,171.9604,18225.0
2019-11-20 12:00:00,192.47,192.62,192.14,192.51,19920.0,172.0319,172.166,171.737,172.0677,19920.0
2019-11-20 12:30:00,192.52,192.7,191.23,191.38,38118.0,172.0766,172.2375,170.9236,171.0577,38118.0
2019-11-20 13:00:00,191.38,191.83,190.38,190.39,63351.0,171.0577,171.4599,170.1639,170.1728,63351.0
2019-11-20 13:30:00,190.44,190.66,190.03,190.48,47427.0,170.2175,170.4141,169.851,170.2533,47427.0
2019-11-20 14:00:00,190.5,190.59,190.12,190.22,48175.0,170.2711,170.3516,169.9315,170.0209,48175.0
2019-11-20 14:30:00,190.19,190.54,190.15,190.17,26501.0,169.994,170.3069,169.9583,169.9762,26501.0
2019-11-20 15:00:00,190.19,190.52,190.13,190.23,35170.0,169.994,170.289,169.9404,170.0298,35170.0
2019-11-20 15:30:00,190.17,190.17,189.62,189.86,96257.0,169.9762,169.9762,169.4846,169.6991,96257.0
2019-11-21 09:30:00,189.98,190.65,188.46,190.41,39411.0,169.8063,170.4052,168.4478,170.1907,39411.0
2019-11-21 10:00:00,190.23,190.55,189.03,189.54,33369.0,170.0298,170.3158,168.9572,169.4131,33369.0
2019-11-21 10:30:00,189.6,190.19,189.35,189.98,22416.0,169.4667,169.994,169.2432,169.8063,22416.0
2019-11-21 11:00:00,190.0,190.31,189.58,190.25,42594.0,169.8242,170.1013,169.4488,170.0477,42594.0
2019-11-21 11:30:00,190.25,190.53,190.16,190.3,33425.0,170.0477,170.2979,169.9672,170.0924,33425.0
2019-11-21 12:00:00,190.3,190.64,190.12,190.22,61507.0,170.0924,170.3963,169.9315,170.0209,61507.0
2019-11-21 12:30:00,190.26,190.56,190.17,190.23,19715.0,170.0566,170.3248,169.9762,170.0298,19715.0
2019-11-21 13:00:00,190.2,190.51,190.2,190.3,21299.0,170.003,170.2801,170.003,170.0924,21299.0
2019-11-21 13:30:00,190.3,190.37,190.02,190.06,30606.0,170.0924,170.1549,169.8421,169.8779,30606.0
2019-11-21 14:00:00,190.08,190.5,189.93,190.48,39039.0,169.8957,170.2711,169.7617,170.2533,39039.0
2019-11-21 14:30:00,190.47,190.74,190.41,190.62,74582.0,170.2443,170.4856,170.1907,170.3784,74582.0
2019-11-21 15:00:00,190.63,190.92,190.47,190.78,43250.0,170.3873,170.6465,170.2443,170.5214,43250.0
2019-11-21 15:30:00,190.76,190.86,190.36,190.58,139481.0,170.5035,170.5929,170.146,170.3426,139481.0
2019-11-22 09:30:00,190.89,192.35,190.32,192.3,48910.0,170.6197,171.9247,170.1102,171.88,48910.0
2019-11-22 10:00:00,192.22,192.41,190.93,191.57,30365.0,171.8085,171.9783,170.6555,171.2275,30365.0
2019-11-22 10:30:00,191.46,191.87,191.29,191.46,18068.0,171.1292,171.4957,170.9772,171.1292,18068.0
2019-11-22 11:00:00,191.46,191.66,190.84,191.66,77296.0,171.1292,171.308,170.575,171.308,77296.0
2019-11-22 11:30:00,191.63,192.17,191.58,192.14,36291.0,171.2811,171.7638,171.2364,171.737,36291.0
2019-11-22 12:00:00,192.16,192.93,191.63,191.84,55459.0,171.7549,172.4431,171.2811,171.4688,55459.0
2019-11-22 12:30:00,191.84,192.55,191.82,192.21,54428.0,171.4688,172.1034,171.451,171.7995,54428.0
2019-11-22 13:00:00,192.26,192.7,192.23,192.61,19324.0,171.8442,172.2375,171.8174,172.1571,19324.0
2019-11-22 13:30:00,192.63,193.01,192.41,192.57,52865.0,172.175,172.5146,171.9783,172.1213,52865.0
2019-11-22 14:00:00,192.54,192.9,192.37,192.9,40486.0,172.0945,172.4163,171.9426,172.4163,40486.0
2019-11-22 14:30:00,192.89,193.1,192.69,193.0,36331.0,172.4073,172.595,172.2286,172.5057,36331.0
2019-11-22 15:00:00,193.04,193.34,192.81,193.29,59141.0,172.5414,172.8096,172.3358,172.7649,59141.0
2019-11-22 15:30:00,193.29,193.35,192.93,193.14,124192.0,172.7649,172.8185,172.4431,172.6308,124192.0
2019-11-25 09:30:00,193.72,195.39,192.94,195.13,83931.0,173.1492,174.6419,172.452,174.4095,83931.0
2019-11-25 10:00:00,195.16,196.19,194.82,196.19,58649.0,174.4363,175.3569,174.1324,175.3569,58649.0
2019-11-25 10:30:00,196.12,196.48,195.69,195.95,89529.0,175.2944,175.6161,174.91,175.1424,89529.0
2019-11-25 11:00:00,195.94,196.08,195.35,195.38,105928.0,175.1335,175.2586,174.6061,174.6329,105928.0
2019-11-25 11:30:00,195.28,195.73,195.18,195.61,62406.0,174.5436,174.9458,174.4542,174.8385,62406.0
2019-11-25 12:00:00,195.58,195.74,195.36,195.57,48160.0,174.8117,174.9547,174.6151,174.8028,48160.0
2019-11-25 12:30:00,195.6,195.9,195.43,195.84,39322.0,174.8296,175.0977,174.6776,175.0441,39322.0
2019-11-25 13:00:00,195.85,196.07,195.76,195.89,59191.0,175.053,175.2497,174.9726,175.0888,59191.0
2019-11-25 13:30:00,195.84,196.02,195.75,195.99,57574.0,175.0441,175.205,174.9636,175.1782,57574.0
2019-11-25 14:00:00,195.98,196.32,195.87,196.32,80552.0,175.1692,175.4731,175.0709,175.4731,80552.0
2019-11-25 14:30:00,196.31,196.6,196.06,196.5,73284.0,175.4642,175.7234,175.2407,175.634,73284.0
2019-11-25 15:00:00,196.49,196.66,196.22,196.65,65349.0,175.6251,175.777,175.3837,175.7681,65349.0
2019-11-25 15:30:00,196.64,197.0,196.4,196.95,164936.0,175.7591,176.0809,175.5446,176.0362,164936.0
2019-11-26 09:30:00,196.43,197.48,195.51,196.99,92974.0,175.5714,176.5099,174.7491,176.072,92974.0
2019-11-26 10:00:00,196.99,196.99,195.97,196.59,81241.0,176.072,176.072,175.1603,175.7144,81241.0
2019-11-26 10:30:00,196.56,196.93,196.2,196.93,49346.0,175.6876,176.0183,175.3659,176.0183,49346.0
2019-11-26 11:00:00,197.04,197.21,196.68,196.86,53005.0,176.1167,176.2686,175.7949,175.9558,53005.0
2019-11-26 11:30:00,196.88,197.08,196.78,196.9,44345.0,175.9736,176.1524,175.8843,175.9915,44345.0
2019-11-26 12:00:00,196.94,197.3,196.94,197.18,36259.0,176.0273,176.3491,176.0273,176.2418,36259.0
2019-11-26 12:30:00,197.18,197.18,196.2,196.23,49197.0,176.2418,176.2418,175.3659,175.3927,49197.0
2019-11-26 13:00:00,196.22,196.22,195.74,195.98,39532.0,175.3837,175.3837,174.9547,175.1692,39532.0
2019-11-26 13:30:00,195.98,196.11,195.71,196.01,35647.0,175.1692,175.2854,174.9279,175.196,35647.0
2019-11-26 14:00:00,195.99,197.06,195.98,196.83,57631.0,175.1782,176.1345,175.1692,175.929,57631.0
2019-11-26 14:30:00,196.84,197.18,196.66,197.06,41502.0,175.9379,176.2418,175.777,176.1345,41502.0
2019-11-26 15:00:00,197.01,197.02,196.31,196.34,67012.0,176.0898,176.0988,175.4642,175.491,67012.0
2019-11-26 15:30:00,196.36,196.52,195.94,196.22,208784.0,175.5089,175.6519,175.1335,175.3837,208784.0
2019-11-27 09:30:00,196.21,197.02,195.0,195.84,43646.0,175.3748,176.0988,174.2933,175.0441,43646.0
2019-11-27 10:00:00,195.92,196.14,195.2,195.7,46678.0,175.1156,175.3122,174.472,174.919,46678.0
2019-11-27 10:30:00,195.73,195.98,195.33,195.44,42544.0,174.9458,175.1692,174.5882,174.6866,42544.0
2019-11-27 11:00:00,195.49,195.49,195.06,195.3,26895.0,174.7313,174.7313,174.3469,174.5614,26895.0
2019-11-27 11:30:00,195.27,195.61,195.15,195.23,37818.0,174.5346,174.8385,174.4274,174.4989,37818.0
2019-11-27 12:00:00,195.21,195.77,195.13,195.46,26546.0,174.481,174.9815,174.4095,174.7044,26546.0
2019-11-27 12:30:00,195.41,195.77,195.41,195.64,49831.0,174.6597,174.9815,174.6597,174.8653,49831.0
2019-11-27 13:00:00,195.63,196.31,195.54,196.16,51644.0,174.8564,175.4642,174.7759,175.3301,51644.0
2019-11-27 13:30:00,196.16,196.36,196.16,196.35,24798.0,175.3301,175.5089,175.3301,175.4999,24798.0
2019-11-27 14:00:00,196.34,196.34,195.9,195.94,20159.0,175.491,175.491,175.0977,175.1335,20159.0
2019-11-27 14:30:00,195.94,196.09,195.73,195.75,23266.0,175.1335,175.2675,174.9458,174.9636,23266.0
2019-11-27 15:00:00,195.7,196.04,195.62,195.99,33283.0,174.919,175.2228,174.8474,175.1782,33283.0
2019-11-27 15:30:00,196.0,196.03,195.38,195.74,122818.0,175.1871,175.2139,174.6329,174.9547,122818.0
2019-11-29 09:30:00,194.65,194.65,192.74,193.49,73707.0,173.9804,173.9804,172.2733,172.9436,73707.0
2019-11-29 10:00:00,193.43,194.73,193.3,194.32,65752.0,172.89,174.052,172.7738,173.6855,65752.0
2019-11-29 10:30:00,194.31,194.54,193.87,194.04,46150.0,173.6766,173.8821,173.2833,173.4352,46150.0
2019-11-29 11:00:00,194.07,194.1,193.79,193.91,47046.0,173.462,173.4889,173.2118,173.319,47046.0
2019-11-29 11:30:00,193.87,194.17,193.62,193.64,49796.0,173.2833,173.5514,173.0598,173.0777,49796.0
2019-11-29 12:00:00,193.66,193.95,193.5,193.74,46062.0,173.0956,173.3548,172.9526,173.1671,46062.0
2019-11-29 12:30:00,193.74,193.89,193.05,193.58,135049.0,173.1671,173.3012,172.5504,173.0241,135049.0
2019-12-02 09:30:00,193.5,194.12,191.96,193.91,97003.0,172.9526,173.5067,171.5761,173.319,97003.0
2019-12-02 10:00:00,193.77,193.77,191.83,191.99,66774.0,173.1939,173.1939,171.4599,171.6029,66774.0
2019-12-02 10:30:00,191.95,192.4,191.27,191.47,61824.0,171.5672,171.9694,170.9594,171.1381,61824.0
2019-12-02 11:00:00,191.51,191.86,191.12,191.71,52491.0,171.1739,171.4867,170.8253,171.3526,52491.0
2019-12-02 11:30:00,191.7,192.35,191.52,192.27,45793.0,171.3437,171.9247,171.1828,171.8532,45793.0
2019-12-02 12:00:00,192.28,192.34,191.41,191.82,45249.0,171.8621,171.9157,171.0845,171.451,45249.0
2019-12-02 12:30:00,191.81,191.94,191.42,191.48,28428.0,171.442,171.5582,171.0934,171.1471,28428.0
2019-12-02 13:00:00,191.44,191.85,191.39,191.62,20608.0,171.1113,171.4778,171.0666,171.2722,20608.0
2019-12-02 13:30:00,191.62,192.0,191.36,191.81,26888.0,171.2722,171.6118,171.0398,171.442,26888.0
2019-12-02 14:00:00,191.76,192.05,191.74,191.89,37450.0,171.3973,171.6565,171.3795,171.5135,37450.0
2019-12-02 14:30:00,191.89,192.04,191.86,191.92,33729.0,171.5135,171.6476,171.4867,171.5403,33729.0
2019-12-02 15:00:00,191.92,191.92,190.71,190.79,72335.0,171.5403,171.5403,170.4588,170.5303,72335.0
2019-12-02 15:30:00,190.8,190.89,189.75,190.04,195244.0,170.5393,170.6197,169.6008,169.86,195244.0
2019-12-03 09:30:00,186.87,188.1,185.01,186.06,408612.0,167.0266,168.126,165.3641,166.3026,408612.0
2019-12-03 10:00:00,185.96,186.59,185.67,186.08,261535.0,166.2132,166.7763,165.954,166.3205,261535.0
2019-12-03 10:30:00,185.99,186.44,185.67,186.17,327995.0,166.24,166.6423,165.954,166.4009,327995.0
2019-12-03 11:00:00,186.11,186.4,185.84,185.89,162623.0,166.3473,166.6065,166.106,166.1507,162623.0
2019-12-03 11:30:00,185.91,186.25,185.86,186.25,99670.0,166.1685,166.4724,166.1238,166.4724,99670.0
2019-12-03 12:00:00,186.23,186.34,185.99,186.14,91917.0,166.4546,166.5529,166.24,166.3741,91917.0
2019-12-03 12:30:00,186.14,186.24,186.0,186.18,122061.0,166.3741,166.4635,166.249,166.4099,122061.0
2019-12-03 13:00:00,186.2,186.39,186.08,186.34,168197.0,166.4277,166.5976,166.3205,166.5529,168197.0
2019-12-03 13:30:00,186.34,186.4,186.11,186.11,91885.0,166.5529,166.6065,166.3473,166.3473,91885.0
2019-12-03 14:00:00,186.1,186.24,186.02,186.15,109052.0,166.3384,166.4635,166.2669,166.3831,109052.0
2019-12-03 14:30:00,186.17,186.23,185.87,186.14,105449.0,166.4009,166.4546,166.1328,166.3741,105449.0
2019-12-03 15:00:00,186.12,186.21,185.82,186.2,166795.0,166.3562,166.4367,166.0881,166.4277,166795.0
2019-12-03 15:30:00,186.2,186.56,186.05,186.25,416296.0,166.4277,166.7495,166.2937,166.4724,416296.0
2019-12-04 09:30:00,187.68,189.51,187.21,189.45,166408.0,167.7506,169.3863,167.3305,169.3326,166408.0
2019-12-04 10:00:00,189.37,189.43,188.29,188.73,237819.0,169.2611,169.3148,168.2958,168.6891,237819.0
2019-12-04 10:30:00,188.77,189.08,188.59,188.98,77110.0,168.7248,169.0019,168.564,168.9125,77110.0
2019-12-04 11:00:00,189.02,189.13,188.64,189.05,115332.0,168.9483,169.0466,168.6086,168.9751,115332.0
2019-12-04 11:30:00,189.05,189.08,188.78,188.89,194656.0,168.9751,169.0019,168.7338,168.8321,194656.0
2019-12-04 12:00:00,188.87,188.92,188.58,188.81,96327.0,168.8142,168.8589,168.555,168.7606,96327.0
2019-12-04 12:30:00,188.82,189.31,188.74,189.31,96560.0,168.7695,169.2075,168.698,169.2075,96560.0
2019-12-04 13:00:00,189.31,189.54,188.9,188.97,77280.0,169.2075,169.4131,168.841,168.9036,77280.0
2019-12-04 13:30:00,188.98,189.12,188.84,188.97,35633.0,168.9125,169.0377,168.7874,168.9036,35633.0
2019-12-04 14:00:00,188.97,189.15,188.79,189.02,124337.0,168.9036,169.0645,168.7427,168.9483,124337.0
2019-12-04 14:30:00,189.03,189.11,188.9,188.92,125477.0,168.9572,169.0287,168.841,168.8589,125477.0
2019-12-04 15:00:00,188.91,188.96,188.49,188.51,93987.0,168.85,168.8947,168.4746,168.4924,93987.0
2019-12-04 15:30:00,188.52,188.53,187.34,187.38,412604.0,168.5014,168.5103,167.4467,167.4824,412604.0
2019-12-05 09:30:00,188.59,189.08,187.27,187.5,64010.0,168.564,169.0019,167.3841,167.5897,64010.0
2019-12-05 10:00:00,187.44,187.44,186.29,186.66,60888.0,167.5361,167.5361,166.5082,166.8389,60888.0
2019-12-05 10:30:00,186.66,187.33,186.49,187.19,50801.0,166.8389,167.4377,166.6869,167.3126,50801.0
2019-12-05 11:00:00,187.21,187.57,187.15,187.38,63080.0,167.3305,167.6523,167.2769,167.4824,63080.0
2019-12-05 11:30:00,187.39,187.42,186.45,186.54,64497.0,167.4914,167.5182,166.6512,166.7316,64497.0
2019-12-05 12:00:00,186.52,187.14,186.49,186.93,47432.0,166.7138,167.2679,166.6869,167.0802,47432.0
2019-12-05 12:30:00,186.93,187.03,186.73,186.91,42394.0,167.0802,167.1696,166.9015,167.0623,42394.0
2019-12-05 13:00:00,186.95,187.22,186.9,186.96,62869.0,167.0981,167.3394,167.0534,167.107,62869.0
2019-12-05 13:30:00,186.96,187.45,186.96,187.16,70721.0,167.107,167.545,167.107,167.2858,70721.0
2019-12-05 14:00:00,187.12,187.5,187.06,187.48,44638.0,167.25,167.5897,167.1964,167.5718,44638.0
2019-12-05 14:30:00,187.46,187.73,187.13,187.56,224403.0,167.5539,167.7953,167.259,167.6433,224403.0
2019-12-05 15:00:00,187.48,187.79,187.33,187.79,148636.0,167.5718,167.8489,167.4377,167.8489,148636.0
2019-12-05 15:30:00,187.8,188.05,187.53,187.94,243507.0,167.8578,168.0813,167.6165,167.983,243507.0
2019-12-06 09:30:00,190.59,192.25,189.51,191.85,99743.0,170.3516,171.8353,169.3863,171.4778,99743.0
2019-12-06 10:00:00,191.86,192.15,191.13,191.59,100207.0,171.4867,171.7459,170.8342,171.2454,100207.0
2019-12-06 10:30:00,191.59,191.7,190.73,191.36,56090.0,171.2454,171.3437,170.4767,171.0398,56090.0
2019-12-06 11:00:00,191.42,191.62,191.11,191.4,39978.0,171.0934,171.2722,170.8164,171.0756,39978.0
2019-12-06 11:30:00,191.36,191.48,191.15,191.23,42958.0,171.0398,171.1471,170.8521,170.9236,42958.0
2019-12-06 12:00:00,191.23,191.32,190.88,191.31,61181.0,170.9236,171.0041,170.6108,170.9951,61181.0
2019-12-06 12:30:00,191.29,191.6,191.17,191.58,47961.0,170.9772,171.2543,170.87,171.2364,47961.0
2019-12-06 13:00:00,191.58,191.65,191.37,191.44,20894.0,171.2364,171.299,171.0487,171.1113,20894.0
2019-12-06 13:30:00,191.36,191.5,190.96,191.07,34307.0,171.0398,171.1649,170.6823,170.7806,34307.0
2019-12-06 14:00:00,191.07,191.09,190.66,191.07,23436.0,170.7806,170.7985,170.4141,170.7806,23436.0
2019-12-06 14:30:00,191.03,191.13,190.97,191.12,27352.0,170.7449,170.8342,170.6912,170.8253,27352.0
2019-12-06 15:00:00,191.12,191.13,190.91,191.02,46378.0,170.8253,170.8342,170.6376,170.7359,46378.0
2019-12-06 15:30:00,191.0,191.36,190.9,190.93,147265.0,170.718,171.0398,170.6287,170.6555,147265.0
2019-12-09 09:30:00,190.02,190.62,188.97,189.67,30826.0,169.8421,170.3784,168.9036,169.5293,30826.0
2019-12-09 10:00:00,189.71,190.51,189.35,189.99,25200.0,169.565,170.2801,169.2432,169.8153,25200.0
2019-12-09 10:30:00,189.95,190.49,189.9,190.15,26515.0,169.7795,170.2622,169.7348,169.9583,26515.0
2019-12-09 11:00:00,190.09,190.38,189.14,189.22,34021.0,169.9047,170.1639,169.0555,169.1271,34021.0
2019-12-09 11:30:00,189.28,189.56,188.99,189.06,37143.0,169.1807,169.4309,168.9215,168.984,37143.0
2019-12-09 12:00:00,189.11,189.29,189.02,189.26,18479.0,169.0287,169.1896,168.9483,169.1628,18479.0
2019-12-09 12:30:00,189.24,189.41,188.83,188.99,28593.0,169.1449,169.2969,168.7785,168.9215,28593.0
2019-12-09 13:00:00,188.99,189.14,188.52,189.05,52581.0,168.9215,169.0555,168.5014,168.9751,52581.0
2019-12-09 13:30:00,189.05,189.05,188.62,188.62,26510.0,168.9751,168.9751,168.5908,168.5908,26510.0
2019-12-09 14:00:00,188.65,188.75,188.22,188.73,63664.0,168.6176,168.707,168.2332,168.6891,63664.0
2019-12-09 14:30:00,188.72,189.21,188.72,189.21,33407.0,168.6801,169.1181,168.6801,169.1181,33407.0
2019-12-09 15:00:00,189.25,189.29,188.9,189.1,39499.0,169.1539,169.1896,168.841,169.0198,39499.0
2019-12-09 15:30:00,189.08,189.17,188.82,188.96,82200.0,169.0019,169.0824,168.7695,168.8947,82200.0
2019-12-10 09:30:00,187.9,188.86,186.95,187.6,81041.0,167.9472,168.8053,167.0981,167.6791,81041.0
2019-12-10 10:00:00,187.6,188.98,187.41,188.68,39953.0,167.6791,168.9125,167.5093,168.6444,39953.0
2019-12-10 10:30:00,188.64,189.08,188.49,188.76,21421.0,168.6086,169.0019,168.4746,168.7159,21421.0
2019-12-10 11:00:00,188.81,188.97,188.04,188.21,17081.0,168.7606,168.9036,168.0724,168.2243,17081.0
2019-12-10 11:30:00,188.28,188.6,188.03,188.1,15248.0,168.2869,168.5729,168.0634,168.126,15248.0
2019-12-10 12:00:00,188.08,188.63,188.08,188.34,29886.0,168.1081,168.5997,168.1081,168.3405,29886.0
2019-12-10 12:30:00,188.35,188.69,188.1,188.54,35965.0,168.3494,168.6533,168.126,168.5193,35965.0
2019-12-10 13:00:00,188.57,189.15,188.36,189.01,32363.0,168.5461,169.0645,168.3584,168.9394,32363.0
2019-12-10 13:30:00,189.05,189.5,189.0,189.49,25022.0,168.9751,169.3773,168.9304,169.3684,25022.0
2019-12-10 14:00:00,189.49,189.91,189.34,189.72,40433.0,169.3684,169.7438,169.2343,169.574,40433.0
2019-12-10 14:30:00,189.72,190.17,189.67,190.0,37127.0,169.574,169.9762,169.5293,169.8242,37127.0
2019-12-10 15:00:00,190.0,190.02,189.59,189.66,34814.0,169.8242,169.8421,169.4578,169.5203,34814.0
2019-12-10 15:30:00,189.62,189.62,188.6,188.7,196671.0,169.4846,169.4846,168.5729,168.6623,196671.0
2019-12-11 09:30:00,188.58,190.53,188.14,190.21,64898.0,168.555,170.2979,168.1617,170.0119,64898.0
2019-12-11 10:00:00,190.29,190.29,189.83,189.9,37990.0,170.0834,170.0834,169.6723,169.7348,37990.0
2019-12-11 10:30:00,189.83,189.97,188.62,188.95,61192.0,169.6723,169.7974,168.5908,168.8857,61192.0
2019-12-11 11:00:00,188.98,189.55,188.68,189.25,68379.0,168.9125,169.422,168.6444,169.1539,68379.0
2019-12-11 11:30:00,189.24,189.54,189.24,189.53,25513.0,169.1449,169.4131,169.1449,169.4041,25513.0
2019-12-11 12:00:00,189.61,189.62,189.1,189.22,27191.0,169.4756,169.4846,169.0198,169.1271,27191.0
2019-12-11 12:30:00,189.2,189.78,189.0,189.6,20136.0,169.1092,169.6276,168.9304,169.4667,20136.0
2019-12-11 13:00:00,189.63,190.06,189.46,190.01,52045.0,169.4935,169.8779,169.3416,169.8332,52045.0
2019-12-11 13:30:00,190.01,190.47,189.88,190.28,27668.0,169.8332,170.2443,169.717,170.0745,27668.0
2019-12-11 14:00:00,190.17,190.3,189.8,190.02,25410.0,169.9762,170.0924,169.6455,169.8421,25410.0
2019-12-11 14:30:00,189.99,190.44,189.99,190.42,52005.0,169.8153,170.2175,169.8153,170.1996,52005.0
2019-12-11 15:00:00,190.44,190.92,190.36,190.43,107407.0,170.2175,170.6465,170.146,170.2086,107407.0
2019-12-11 15:30:00,190.49,191.13,190.36,190.99,152935.0,170.2622,170.8342,170.146,170.7091,152935.0
2019-12-12 09:30:00,190.92,192.99,189.76,192.8,65002.0,170.6465,172.4967,169.6097,172.3269,65002.0
2019-12-12 10:00:00,192.88,194.41,192.84,193.59,139012.0,172.3984,173.7659,172.3627,173.033,139012.0
2019-12-12 10:30:00,193.57,193.9,193.06,193.85,41570.0,173.0151,173.3101,172.5593,173.2654,41570.0
2019-12-12 11:00:00,193.84,193.93,192.08,192.08,60588.0,173.2565,173.3369,171.6834,171.6834,60588.0
2019-12-12 11:30:00,191.95,192.46,191.45,191.67,50345.0,171.5672,172.023,171.1203,171.3169,50345.0
2019-12-12 12:00:00,191.67,191.7,190.51,190.66,58800.0,171.3169,171.3437,170.2801,170.4141,58800.0
2019-12-12 12:30:00,190.66,191.2,190.42,190.46,55437.0,170.4141,170.8968,170.1996,170.2354,55437.0
2019-12-12 13:00:00,190.42,190.73,189.91,190.0,59659.0,170.1996,170.4767,169.7438,169.8242,59659.0
2019-12-12 13:30:00,190.1,190.33,189.78,189.92,66704.0,169.9136,170.1192,169.6276,169.7527,66704.0
2019-12-12 14:00:00,189.91,190.32,189.69,189.99,106865.0,169.7438,170.1102,169.5471,169.8153,106865.0
2019-12-12 14:30:00,190.08,191.97,189.99,191.14,125745.0,169.8957,171.585,169.8153,170.8432,125745.0
2019-12-12 15:00:00,191.11,191.54,190.92,191.0,183448.0,170.8164,171.2007,170.6465,170.718,183448.0
2019-12-12 15:30:00,191.0,191.0,190.28,190.48,219939.0,170.718,170.718,170.0745,170.2533,219939.0
2019-12-13 09:30:00,189.57,190.1,188.44,189.87,85428.0,169.4399,169.9136,168.4299,169.708,85428.0
2019-12-13 10:00:00,189.78,191.91,189.56,191.39,98669.0,169.6276,171.5314,169.4309,171.0666,98669.0
2019-12-13 10:30:00,191.19,191.55,190.37,190.89,153941.0,170.8879,171.2096,170.1549,170.6197,153941.0
2019-12-13 11:00:00,190.87,191.15,189.7,189.81,62498.0,170.6018,170.8521,169.5561,169.6544,62498.0
2019-12-13 11:30:00,189.85,190.51,189.83,190.5,44503.0,169.6902,170.2801,169.6723,170.2711,44503.0
2019-12-13 12:00:00,190.49,190.58,189.82,190.24,36146.0,170.2622,170.3426,169.6633,170.0387,36146.0
2019-12-13 12:30:00,190.28,190.59,189.78,190.59,46863.0,170.0745,170.3516,169.6276,170.3516,46863.0
2019-12-13 13:00:00,190.52,191.03,190.43,191.03,52895.0,170.289,170.7449,170.2086,170.7449,52895.0
2019-12-13 13:30:00,191.05,191.38,190.76,191.0,48423.0,170.7627,171.0577,170.5035,170.718,48423.0
2019-12-13 14:00:00,191.02,191.4,190.88,191.37,33610.0,170.7359,171.0756,170.6108,171.0487,33610.0
2019-12-13 14:30:00,191.38,191.42,190.78,190.84,34166.0,171.0577,171.0934,170.5214,170.575,34166.0
2019-12-13 15:00:00,190.87,190.92,190.31,190.36,58060.0,170.6018,170.6465,170.1013,170.146,58060.0
2019-12-13 15:30:00,190.4,190.88,189.93,190.05,233107.0,170.1817,170.6108,169.7617,169.8689,233107.0
2019-12-16 09:30:00,192.79,193.64,191.82,191.98,89912.0,172.318,173.0777,171.451,171.594,89912.0
2019-12-16 10:00:00,192.0,192.56,191.92,192.05,62417.0,171.6118,172.1124,171.5403,171.6565,62417.0
2019-12-16 10:30:00,192.05,192.09,191.1,191.24,44880.0,171.6565,171.6923,170.8074,170.9326,44880.0
2019-12-16 11:00:00,191.21,191.22,190.76,190.99,50566.0,170.9057,170.9147,170.5035,170.7091,50566.0
2019-12-16 11:30:00,190.96,191.09,190.75,190.97,40873.0,170.6823,170.7985,170.4946,170.6912,40873.0
2019-12-16 12:00:00,190.97,191.4,190.94,191.2,36321.0,170.6912,171.0756,170.6644,170.8968,36321.0
2019-12-16 12:30:00,191.18,191.18,190.71,190.73,23916.0,170.8789,170.8789,170.4588,170.4767,23916.0
2019-12-16 13:00:00,190.75,191.09,190.64,190.97,24182.0,170.4946,170.7985,170.3963,170.6912,24182.0
2019-12-16 13:30:00,190.99,190.99,190.65,190.65,29228.0,170.7091,170.7091,170.4052,170.4052,29228.0
2019-12-16 14:00:00,190.66,190.97,190.49,190.52,62520.0,170.4141,170.6912,170.2622,170.289,62520.0
2019-12-16 14:30:00,190.48,190.6,190.09,190.13,84494.0,170.2533,170.3605,169.9047,169.9404,84494.0
2019-12-16 15:00:00,190.17,190.64,190.14,190.41,54920.0,169.9762,170.3963,169.9494,170.1907,54920.0
2019-12-16 15:30:00,190.39,190.68,190.26,190.5,121535.0,170.1728,170.432,170.0566,170.2711,121535.0
2019-12-17 09:30:00,191.3,192.94,190.96,192.25,94160.0,170.9862,172.452,170.6823,171.8353,94160.0
2019-12-17 10:00:00,192.24,193.25,191.76,193.12,56834.0,171.8264,172.7291,171.3973,172.6129,56834.0
2019-12-17 10:30:00,193.04,193.08,192.03,192.34,59474.0,172.5414,172.5772,171.6387,171.9157,59474.0
2019-12-17 11:00:00,192.33,192.38,191.97,192.03,55309.0,171.9068,171.9515,171.585,171.6387,55309.0
2019-12-17 11:30:00,192.04,192.63,191.9,192.48,29149.0,171.6476,172.175,171.5225,172.0409,29149.0
2019-12-17 12:00:00,192.51,192.58,192.16,192.23,31881.0,172.0677,172.1303,171.7549,171.8174,31881.0
2019-12-17 12:30:00,192.24,192.39,192.18,192.3,23164.0,171.8264,171.9604,171.7727,171.88,23164.0
2019-12-17 13:00:00,192.27,192.33,191.63,191.65,84592.0,171.8532,171.9068,171.2811,171.299,84592.0
2019-12-17 13:30:00,191.64,191.69,191.44,191.55,30221.0,171.2901,171.3348,171.1113,171.2096,30221.0
2019-12-17 14:00:00,191.56,191.88,191.44,191.48,39482.0,171.2186,171.5046,171.1113,171.1471,39482.0
2019-12-17 14:30:00,191.45,191.57,191.17,191.17,33161.0,171.1203,171.2275,170.87,170.87,33161.0
2019-12-17 15:00:00,191.15,191.15,190.37,190.74,83933.0,170.8521,170.8521,170.1549,170.4856,83933.0
2019-12-17 15:30:00,190.74,191.0,190.12,190.42,139279.0,170.4856,170.718,169.9315,170.1996,139279.0
2019-12-18 09:30:00,190.88,191.33,190.05,190.47,51635.0,170.6108,171.013,169.8689,170.2443,51635.0
2019-12-18 10:00:00,190.46,191.25,190.06,191.14,63976.0,170.2354,170.9415,169.8779,170.8432,63976.0
2019-12-18 10:30:00,191.16,191.67,190.7,191.55,41246.0,170.861,171.3169,170.4499,171.2096,41246.0
2019-12-18 11:00:00,191.54,191.54,191.16,191.25,43133.0,171.2007,171.2007,170.861,170.9415,43133.0
2019-12-18 11:30:00,191.26,191.82,191.2,191.61,62347.0,170.9504,171.451,170.8968,171.2633,62347.0
2019-12-18 12:00:00,191.6,191.62,191.31,191.45,51829.0,171.2543,171.2722,170.9951,171.1203,51829.0
2019-12-18 12:30:00,191.41,192.57,191.34,192.43,95592.0,171.0845,172.1213,171.0219,171.9962,95592.0
2019-12-18 13:00:00,192.41,192.73,192.41,192.53,60409.0,171.9783,172.2643,171.9783,172.0856,60409.0
2019-12-18 13:30:00,192.57,193.62,192.45,193.1,166717.0,172.1213,173.0598,172.0141,172.595,166717.0
2019-12-18 14:00:00,193.15,193.15,192.17,192.25,44654.0,172.6397,172.6397,171.7638,171.8353,44654.0
2019-12-18 14:30:00,192.25,192.73,192.25,192.69,47939.0,171.8353,172.2643,171.8353,172.2286,47939.0
2019-12-18 15:00:00,192.72,192.9,192.53,192.86,52646.0,172.2554,172.4163,172.0856,172.3805,52646.0
2019-12-18 15:30:00,192.87,192.96,192.52,192.63,175259.0,172.3895,172.4699,172.0766,172.175,175259.0
2019-12-19 09:30:00,191.86,193.42,191.42,192.85,158193.0,171.4867,172.8811,171.0934,172.3716,158193.0
2019-12-19 10:00:00,192.78,193.06,192.53,192.83,83080.0,172.309,172.5593,172.0856,172.3537,83080.0
2019-12-19 10:30:00,192.76,193.11,192.09,192.1,48487.0,172.2911,172.604,171.6923,171.7012,48487.0
2019-12-19 11:00:00,192.06,193.05,191.75,192.94,121814.0,171.6655,172.5504,171.3884,172.452,121814.0
2019-12-19 11:30:00,192.9,193.01,192.53,192.53,31949.0,172.4163,172.5146,172.0856,172.0856,31949.0
2019-12-19 12:00:00,192.51,192.66,192.03,192.05,60097.0,172.0677,172.2018,171.6387,171.6565,60097.0
2019-12-19 12:30:00,192.04,192.18,191.65,191.74,37834.0,171.6476,171.7727,171.299,171.3795,37834.0
2019-12-19 13:00:00,191.74,191.86,191.44,191.64,48572.0,171.3795,171.4867,171.1113,171.2901,48572.0
2019-12-19 13:30:00,191.52,191.82,191.43,191.76,31497.0,171.1828,171.451,171.1024,171.3973,31497.0
2019-12-19 14:00:00,191.82,192.54,191.8,192.42,55955.0,171.451,172.0945,171.4331,171.9872,55955.0
2019-12-19 14:30:00,192.43,192.81,192.14,192.43,60854.0,171.9962,172.3358,171.737,171.9962,60854.0
2019-12-19 15:00:00,192.42,192.44,191.72,191.76,57533.0,171.9872,172.0051,171.3616,171.3973,57533.0
2019-12-19 15:30:00,191.77,192.09,191.46,191.89,169666.0,171.4063,171.6923,171.1292,171.5135,169666.0
2019-12-20 09:30:00,193.54,193.54,190.92,192.11,254704.0,172.9883,172.9883,170.6465,171.7102,254704.0
2019-12-20 10:00:00,192.19,192.26,191.48,191.69,22095.0,171.7817,171.8442,171.1471,171.3348,22095.0
2019-12-20 10:30:00,191.67,193.3,191.65,193.28,35826.0,171.3169,172.7738,171.299,172.7559,35826.0
2019-12-20 11:00:00,193.29,193.41,192.89,193.04,26881.0,172.7649,172.8721,172.4073,172.5414,26881.0
2019-12-20 11:30:00,193.04,193.28,192.94,193.26,16873.0,172.5414,172.7559,172.452,172.7381,16873.0
2019-12-20 12:00:00,193.25,193.35,193.11,193.32,14343.0,172.7291,172.8185,172.604,172.7917,14343.0
2019-12-20 12:30:00,193.33,193.72,193.29,193.64,23075.0,172.8006,173.1492,172.7649,173.0777,23075.0
2019-12-20 13:00:00,193.63,193.98,193.63,193.86,40850.0,173.0688,173.3816,173.0688,173.2743,40850.0
2019-12-20 13:30:00,193.86,194.23,193.85,194.23,27023.0,173.2743,173.605,173.2654,173.605,27023.0
2019-12-20 14:00:00,194.23,194.38,194.0,194.19,23280.0,173.605,173.7391,173.3995,173.5693,23280.0
2019-12-20 14:30:00,194.19,194.37,193.82,194.32,36811.0,173.5693,173.7302,173.2386,173.6855,36811.0
2019-12-20 15:00:00,194.32,194.42,194.06,194.34,34565.0,173.6855,173.7749,173.4531,173.7034,34565.0
2019-12-20 15:30:00,194.37,194.94,194.27,194.56,227850.0,173.7302,174.2397,173.6408,173.9,227850.0
2019-12-23 09:30:00,194.04,194.35,193.37,194.15,39985.0,173.4352,173.7123,172.8364,173.5335,39985.0
2019-12-23 10:00:00,194.15,194.45,193.83,194.18,32803.0,173.5335,173.8017,173.2475,173.5604,32803.0
2019-12-23 10:30:00,194.13,194.58,194.13,194.39,22343.0,173.5157,173.9179,173.5157,173.7481,22343.0
2019-12-23 11:00:00,194.39,194.48,194.25,194.41,32969.0,173.7481,173.8285,173.6229,173.7659,32969.0
2019-12-23 11:30:00,194.42,194.5,194.14,194.25,18568.0,173.7749,173.8464,173.5246,173.6229,18568.0
2019-12-23 12:00:00,194.28,194.41,193.89,194.13,50373.0,173.6497,173.7659,173.3012,173.5157,50373.0
2019-12-23 12:30:00,194.14,194.45,194.14,194.45,16162.0,173.5246,173.8017,173.5246,173.8017,16162.0
2019-12-23 13:00:00,194.46,194.93,194.44,194.89,23027.0,173.8106,174.2307,173.7927,174.195,23027.0
2019-12-23 13:30:00,194.9,194.94,194.6,194.66,20711.0,174.2039,174.2397,173.9358,173.9894,20711.0
2019-12-23 14:00:00,194.66,194.9,194.42,194.53,72000.0,173.9894,174.2039,173.7749,173.8732,72000.0
2019-12-23 14:30:00,194.53,194.68,194.2,194.66,46120.0,173.8732,174.0073,173.5782,173.9894,46120.0
2019-12-23 15:00:00,194.66,194.87,194.5,194.68,49011.0,173.9894,174.1771,173.8464,174.0073,49011.0
2019-12-23 15:30:00,194.69,194.72,194.19,194.3,99408.0,174.0162,174.043,173.5693,173.6676,99408.0
2019-12-24 09:30:00,194.66,195.21,194.07,194.7,20600.0,173.9894,174.481,173.462,174.0251,20600.0
2019-12-24 10:00:00,194.78,195.14,194.75,194.98,29152.0,174.0966,174.4184,174.0698,174.2754,29152.0
2019-12-24 10:30:00,194.93,195.05,194.63,194.79,23689.0,174.2307,174.338,173.9626,174.1056,23689.0
2019-12-24 11:00:00,194.77,195.04,194.77,194.9,15118.0,174.0877,174.329,174.0877,174.2039,15118.0
2019-12-24 11:30:00,194.94,195.13,194.87,194.87,15674.0,174.2397,174.4095,174.1771,174.1771,15674.0
2019-12-24 12:00:00,194.84,194.97,194.64,194.94,19973.0,174.1503,174.2665,173.9715,174.2397,19973.0
2019-12-24 12:30:00,194.93,194.98,194.75,194.79,24261.0,174.2307,174.2754,174.0698,174.1056,24261.0
2019-12-26 09:30:00,195.05,195.06,194.37,194.37,24772.0,174.338,174.3469,173.7302,173.7302,24772.0
2019-12-26 10:00:00,194.43,194.47,193.65,194.03,22602.0,173.7838,173.8196,173.0866,173.4263,22602.0
2019-12-26 10:30:00,193.92,194.09,193.58,193.74,18708.0,173.328,173.4799,173.0241,173.1671,18708.0
2019-12-26 11:00:00,193.8,193.96,193.22,193.45,33185.0,173.2207,173.3637,172.7023,172.9079,33185.0
2019-12-26 11:30:00,193.47,193.81,193.37,193.62,21984.0,172.9258,173.2296,172.8364,173.0598,21984.0
2019-12-26 12:00:00,193.61,193.68,193.27,193.37,14181.0,173.0509,173.1135,172.747,172.8364,14181.0
2019-12-26 12:30:00,193.32,193.76,193.3,193.74,20853.0,172.7917,173.185,172.7738,173.1671,20853.0
2019-12-26 13:00:00,193.74,193.8,193.45,193.56,34919.0,173.1671,173.2207,172.9079,173.0062,34919.0
2019-12-26 13:30:00,193.56,193.89,193.56,193.87,25779.0,173.0062,173.3012,173.0062,173.2833,25779.0
2019-12-26 14:00:00,193.87,194.09,193.86,193.96,20284.0,173.2833,173.4799,173.2743,173.3637,20284.0
2019-12-26 14:30:00,193.94,194.1,193.82,194.06,21116.0,173.3458,173.4889,173.2386,173.4531,21116.0
2019-12-26 15:00:00,194.06,194.11,193.87,193.96,23740.0,173.4531,173.4978,173.2833,173.3637,23740.0
2019-12-26 15:30:00,193.95,194.5,193.88,194.5,75418.0,173.3548,173.8464,173.2922,173.8464,75418.0
2019-12-27 09:30:00,194.88,195.14,194.01,195.02,20760.0,174.186,174.4184,173.4084,174.3112,20760.0
2019-12-27 10:00:00,194.85,195.26,194.78,195.19,13618.0,174.1592,174.5257,174.0966,174.4631,13618.0
2019-12-27 10:30:00,195.21,195.34,194.92,195.31,10839.0,174.481,174.5972,174.2218,174.5704,10839.0
2019-12-27 11:00:00,195.41,195.5,195.14,195.25,12844.0,174.6597,174.7402,174.4184,174.5167,12844.0
2019-12-27 11:30:00,195.25,195.51,195.2,195.47,10446.0,174.5167,174.7491,174.472,174.7134,10446.0
2019-12-27 12:00:00,195.45,195.46,195.12,195.25,8626.0,174.6955,174.7044,174.4005,174.5167,8626.0
2019-12-27 12:30:00,195.26,195.32,195.08,195.18,11170.0,174.5257,174.5793,174.3648,174.4542,11170.0
2019-12-27 13:00:00,195.29,195.33,195.15,195.28,8520.0,174.5525,174.5882,174.4274,174.5436,8520.0
2019-12-27 13:30:00,195.24,195.24,195.0,195.11,14580.0,174.5078,174.5078,174.2933,174.3916,14580.0
2019-12-27 14:00:00,195.09,195.29,195.06,195.21,10197.0,174.3737,174.5525,174.3469,174.481,10197.0
2019-12-27 14:30:00,195.23,195.58,195.22,195.56,16462.0,174.4989,174.8117,174.4899,174.7938,16462.0
2019-12-27 15:00:00,195.55,195.55,195.35,195.49,21711.0,174.7849,174.7849,174.6061,174.7313,21711.0
2019-12-27 15:30:00,195.47,195.53,194.9,195.19,53822.0,174.7134,174.767,174.2039,174.4631,53822.0
2019-12-30 09:30:00,195.2,195.5,193.71,194.32,21241.0,174.472,174.7402,173.1403,173.6855,21241.0
2019-12-30 10:00:00,194.15,194.24,192.71,192.9,23924.0,173.5335,173.614,172.2465,172.4163,23924.0
2019-12-30 10:30:00,192.9,193.19,192.78,193.04,22952.0,172.4163,172.6755,172.309,172.5414,22952.0
2019-12-30 11:00:00,193.03,193.46,192.75,193.24,19124.0,172.5325,172.9168,172.2822,172.7202,19124.0
2019-12-30 11:30:00,193.18,193.53,193.07,193.38,36855.0,172.6665,172.9794,172.5682,172.8453,36855.0
2019-12-30 12:00:00,193.48,193.74,193.38,193.68,12433.0,172.9347,173.1671,172.8453,173.1135,12433.0
2019-12-30 12:30:00,193.7,193.88,193.64,193.72,27539.0,173.1313,173.2922,173.0777,173.1492,27539.0
2019-12-30 13:00:00,193.75,193.84,193.64,193.71,31655.0,173.176,173.2565,173.0777,173.1403,31655.0
2019-12-30 13:30:00,193.66,194.01,193.62,193.82,19029.0,173.0956,173.4084,173.0598,173.2386,19029.0
2019-12-30 14:00:00,193.8,193.8,193.28,193.49,30277.0,173.2207,173.2207,172.7559,172.9436,30277.0
2019-12-30 14:30:00,193.47,193.47,193.28,193.3,14444.0,172.9258,172.9258,172.7559,172.7738,14444.0
2019-12-30 15:00:00,193.29,193.82,193.24,193.71,32228.0,172.7649,173.2386,172.7202,173.1403,32228.0
2019-12-30 15:30:00,193.72,193.85,193.36,193.67,100514.0,173.1492,173.2654,172.8274,173.1045,100514.0
2019-12-31 09:30:00,193.33,194.42,192.93,194.17,32536.0,172.8006,173.7749,172.4431,173.5514,32536.0
2019-12-31 10:00:00,194.09,194.16,193.6,193.63,18473.0,173.4799,173.5425,173.0419,173.0688,18473.0
2019-12-31 10:30:00,193.65,193.69,193.16,193.3,17017.0,173.0866,173.1224,172.6487,172.7738,17017.0
2019-12-31 11:00:00,193.34,193.61,193.26,193.56,15347.0,172.8096,173.0509,172.7381,173.0062,15347.0
2019-12-31 11:30:00,193.54,193.86,193.21,193.65,22798.0,172.9883,173.2743,172.6934,173.0866,22798.0
2019-12-31 12:00:00,193.64,193.67,193.36,193.63,26191.0,173.0777,173.1045,172.8274,173.0688,26191.0
2019-12-31 12:30:00,193.65,193.81,193.61,193.72,21251.0,173.0866,173.2296,173.0509,173.1492,21251.0
2019-12-31 13:00:00,193.75,193.75,193.17,193.29,32201.0,173.176,173.176,172.6576,172.7649,32201.0
2019-12-31 13:30:00,193.3,193.44,193.08,193.31,33454.0,172.7738,172.8989,172.5772,172.7827,33454.0
2019-12-31 14:00:00,193.31,193.64,193.22,193.61,21312.0,172.7827,173.0777,172.7023,173.0509,21312.0
2019-12-31 14:30:00,193.62,193.62,193.21,193.3,24929.0,173.0598,173.0598,172.6934,172.7738,24929.0
2019-12-31 15:00:00,193.28,193.75,193.09,193.73,36521.0,172.7559,173.176,172.5861,173.1581,36521.0
2019-12-31 15:30:00,193.72,194.29,193.69,194.08,150984.0,173.1492,173.6587,173.1224,173.471,150984.0
2020-01-02 09:30:00,195.05,195.46,194.79,195.39,107574.0,174.338,174.7044,174.1056,174.6419,107574.0
2020-01-02 10:00:00,195.32,195.32,194.26,194.63,48775.0,174.5793,174.5793,173.6319,173.9626,48775.0
2020-01-02 10:30:00,194.66,195.4,194.38,195.34,67784.0,173.9894,174.6508,173.7391,174.5972,67784.0
2020-01-02 11:00:00,195.3,195.35,195.1,195.19,72879.0,174.5614,174.6061,174.3827,174.4631,72879.0
2020-01-02 11:30:00,195.21,195.52,195.0,195.3,53151.0,174.481,174.7581,174.2933,174.5614,53151.0
2020-01-02 12:00:00,195.3,195.69,195.09,195.45,73136.0,174.5614,174.91,174.3737,174.6955,73136.0
2020-01-02 12:30:00,195.41,195.58,195.35,195.47,59995.0,174.6597,174.8117,174.6061,174.7134,59995.0
2020-01-02 13:00:00,195.46,195.5,194.93,194.93,32000.0,174.7044,174.7402,174.2307,174.2307,32000.0
2020-01-02 13:30:00,195.0,195.01,194.63,194.76,38230.0,174.2933,174.3022,173.9626,174.0788,38230.0
2020-01-02 14:00:00,194.74,194.97,194.56,194.83,52828.0,174.0609,174.2665,173.9,174.1413,52828.0
2020-01-02 14:30:00,194.82,195.35,194.64,195.34,35090.0,174.1324,174.6061,173.9715,174.5972,35090.0
2020-01-02 15:00:00,195.35,196.1,195.35,196.07,45344.0,174.6061,175.2765,174.6061,175.2497,45344.0
2020-01-02 15:30:00,196.07,196.8,195.83,196.8,158314.0,175.2497,175.9021,175.0351,175.9021,158314.0
2020-01-03 09:30:00,193.19,195.81,193.19,195.45,162627.0,172.6755,175.0173,172.6755,174.6955,162627.0
2020-01-03 10:00:00,195.41,195.92,193.94,194.34,174705.0,174.6597,175.1156,173.3458,173.7034,174705.0
2020-01-03 10:30:00,194.33,196.4,194.22,195.02,112329.0,173.6944,175.5446,173.5961,174.3112,112329.0
2020-01-03 11:00:00,194.92,195.0,194.24,194.97,112365.0,174.2218,174.2933,173.614,174.2665,112365.0
2020-01-03 11:30:00,195.06,196.09,194.97,196.02,69656.0,174.3469,175.2675,174.2665,175.205,69656.0
2020-01-03 12:00:00,196.02,196.45,195.94,196.22,72286.0,175.205,175.5893,175.1335,175.3837,72286.0
2020-01-03 12:30:00,196.23,196.34,195.78,195.8,45341.0,175.3927,175.491,174.9905,175.0083,45341.0
2020-01-03 13:00:00,195.81,196.27,195.78,196.21,133109.0,175.0173,175.4284,174.9905,175.3748,133109.0
2020-01-03 13:30:00,196.11,196.53,195.06,195.47,90980.0,175.2854,175.6608,174.3469,174.7134,90980.0
2020-01-03 14:00:00,195.51,195.67,195.21,195.62,37152.0,174.7491,174.8921,174.481,174.8474,37152.0
2020-01-03 14:30:00,195.63,196.14,195.49,196.12,44473.0,174.8564,175.3122,174.7313,175.2944,44473.0
2020-01-03 15:00:00,196.13,196.53,195.94,196.08,70384.0,175.3033,175.6608,175.1335,175.2586,70384.0
2020-01-03 15:30:00,196.05,196.59,195.74,196.39,185838.0,175.2318,175.7144,174.9547,175.5357,185838.0
2020-01-06 09:30:00,195.17,195.86,194.2,194.67,99509.0,174.4452,175.062,173.5782,173.9983,99509.0
2020-01-06 10:00:00,194.67,195.29,194.64,194.91,54011.0,173.9983,174.5525,173.9715,174.2128,54011.0
2020-01-06 10:30:00,194.98,195.61,194.85,195.39,80241.0,174.2754,174.8385,174.1592,174.6419,80241.0
2020-01-06 11:00:00,195.41,196.13,195.32,195.64,77613.0,174.6597,175.3033,174.5793,174.8653,77613.0
2020-01-06 11:30:00,195.65,196.0,195.18,195.46,83819.0,174.8743,175.1871,174.4542,174.7044,83819.0
2020-01-06 12:00:00,195.44,195.46,194.96,195.19,123083.0,174.6866,174.7044,174.2575,174.4631,123083.0
2020-01-06 12:30:00,195.21,195.32,194.69,194.74,85292.0,174.481,174.5793,174.0162,174.0609,85292.0
2020-01-06 13:00:00,194.73,195.25,194.72,194.84,64754.0,174.052,174.5167,174.043,174.1503,64754.0
2020-01-06 13:30:00,194.82,194.92,194.59,194.7,57403.0,174.1324,174.2218,173.9268,174.0251,57403.0
2020-01-06 14:00:00,194.72,194.96,194.53,194.67,70770.0,174.043,174.2575,173.8732,173.9983,70770.0
2020-01-06 14:30:00,194.66,194.88,194.47,194.75,115108.0,173.9894,174.186,173.8196,174.0698,115108.0
2020-01-06 15:00:00,194.78,195.31,194.74,195.03,90085.0,174.0966,174.5704,174.0609,174.3201,90085.0
2020-01-06 15:30:00,195.04,196.17,195.04,195.94,191151.0,174.329,175.339,174.329,175.1335,191151.0
2020-01-07 09:30:00,196.52,197.39,195.13,196.65,76471.0,175.6519,176.4295,174.4095,175.7681,76471.0
2020-01-07 10:00:00,196.78,197.25,196.51,197.2,76528.0,175.8843,176.3044,175.6429,176.2597,76528.0
2020-01-07 10:30:00,197.34,197.73,196.98,197.51,60512.0,176.3848,176.7334,176.063,176.5368,60512.0
2020-01-07 11:00:00,197.46,197.58,196.95,197.01,56779.0,176.4921,176.5993,176.0362,176.0898,56779.0
2020-01-07 11:30:00,197.06,197.1,196.21,196.25,49960.0,176.1345,176.1703,175.3748,175.4105,49960.0
2020-01-07 12:00:00,196.25,196.63,196.18,196.38,63380.0,175.4105,175.7502,175.348,175.5267,63380.0
2020-01-07 12:30:00,196.34,196.57,196.23,196.48,62454.0,175.491,175.6966,175.3927,175.6161,62454.0
2020-01-07 13:00:00,196.54,196.81,196.5,196.73,27619.0,175.6698,175.9111,175.634,175.8396,27619.0
2020-01-07 13:30:00,196.73,196.8,196.37,196.78,37523.0,175.8396,175.9021,175.5178,175.8843,37523.0
2020-01-07 14:00:00,196.74,197.08,196.55,196.96,43803.0,175.8485,176.1524,175.6787,176.0452,43803.0
2020-01-07 14:30:00,196.94,197.26,196.9,197.13,43365.0,176.0273,176.3133,175.9915,176.1971,43365.0
2020-01-07 15:00:00,197.14,197.3,197.04,197.24,46788.0,176.206,176.3491,176.1167,176.2954,46788.0
2020-01-07 15:30:00,197.21,197.21,196.49,196.7,152748.0,176.2686,176.2686,175.6251,175.8128,152748.0
2020-01-08 09:30:00,196.82,197.95,195.98,197.8,77261.0,175.92,176.93,175.1692,176.796,77261.0
2020-01-08 10:00:00,197.81,198.08,197.56,197.73,72188.0,176.8049,177.0462,176.5814,176.7334,72188.0
2020-01-08 10:30:00,197.68,197.95,196.99,197.49,31968.0,176.6887,176.93,176.072,176.5189,31968.0
2020-01-08 11:00:00,197.58,198.51,197.45,198.39,34882.0,176.5993,177.4306,176.4831,177.3233,34882.0
2020-01-08 11:30:00,198.2,199.17,197.85,198.79,29785.0,177.1535,178.0205,176.8406,177.6808,29785.0
2020-01-08 12:00:00,198.81,198.97,198.37,198.8,49924.0,177.6987,177.8417,177.3054,177.6898,49924.0
2020-01-08 12:30:00,198.87,198.88,198.32,198.48,18371.0,177.7523,177.7613,177.2607,177.4037,18371.0
2020-01-08 13:00:00,198.43,198.63,198.29,198.33,16926.0,177.3591,177.5378,177.2339,177.2697,16926.0
2020-01-08 13:30:00,198.3,198.48,197.95,198.02,18459.0,177.2429,177.4037,176.93,176.9926,18459.0
2020-01-08 14:00:00,198.06,198.43,198.06,198.43,21431.0,177.0283,177.3591,177.0283,177.3591,21431.0
2020-01-08 14:30:00,198.46,198.97,198.39,198.97,32055.0,177.3859,177.8417,177.3233,177.8417,32055.0
2020-01-08 15:00:00,198.95,199.35,198.89,198.89,51900.0,177.8238,178.1814,177.7702,177.7702,51900.0
2020-01-08 15:30:00,198.86,198.96,197.58,197.59,144249.0,177.7434,177.8328,176.5993,176.6083,144249.0
2020-01-09 09:30:00,198.82,198.98,197.63,198.5,93909.0,177.7076,177.8507,176.644,177.4216,93909.0
2020-01-09 10:00:00,198.44,198.49,197.85,198.16,92369.0,177.368,177.4127,176.8406,177.1177,92369.0
2020-01-09 10:30:00,198.15,198.57,198.02,198.28,79974.0,177.1088,177.4842,176.9926,177.225,79974.0
2020-01-09 11:00:00,198.28,198.37,198.03,198.17,58210.0,177.225,177.3054,177.0015,177.1267,58210.0
2020-01-09 11:30:00,198.17,198.2,197.92,198.09,138636.0,177.1267,177.1535,176.9032,177.0552,138636.0
2020-01-09 12:00:00,198.09,198.2,198.02,198.11,81359.0,177.0552,177.1535,176.9926,177.073,81359.0
2020-01-09 12:30:00,198.11,198.4,198.04,198.1,52067.0,177.073,177.3322,177.0105,177.0641,52067.0
2020-01-09 13:00:00,198.09,198.25,197.97,198.2,68653.0,177.0552,177.1982,176.9479,177.1535,68653.0
2020-01-09 13:30:00,198.23,198.41,198.1,198.16,49174.0,177.1803,177.3412,177.0641,177.1177,49174.0
2020-01-09 14:00:00,198.15,198.37,197.88,197.9,93822.0,177.1088,177.3054,176.8675,176.8853,93822.0
2020-01-09 14:30:00,197.91,198.09,197.79,198.0,75059.0,176.8943,177.0552,176.787,176.9747,75059.0
2020-01-09 15:00:00,198.02,198.17,197.8,197.99,169429.0,176.9926,177.1267,176.796,176.9658,169429.0
2020-01-09 15:30:00,198.0,198.37,197.98,198.22,242088.0,176.9747,177.3054,176.9568,177.1714,242088.0
2020-01-10 09:30:00,198.91,200.72,198.26,198.79,129118.0,177.7881,179.4059,177.2071,177.6808,129118.0
2020-01-10 10:00:00,198.77,199.12,198.2,198.57,118962.0,177.663,177.9758,177.1535,177.4842,118962.0
2020-01-10 10:30:00,198.52,199.15,198.38,199.09,102623.0,177.4395,178.0026,177.3144,177.949,102623.0
2020-01-10 11:00:00,199.12,199.13,198.61,198.85,75327.0,177.9758,177.9847,177.5199,177.7345,75327.0
2020-01-10 11:30:00,198.79,198.89,198.07,198.46,42781.0,177.6808,177.7702,177.0373,177.3859,42781.0
2020-01-10 12:00:00,198.49,199.0,198.43,198.8,36557.0,177.4127,177.8685,177.3591,177.6898,36557.0
2020-01-10 12:30:00,198.82,199.09,198.78,199.02,21099.0,177.7076,177.949,177.6719,177.8864,21099.0
2020-01-10 13:00:00,199.02,199.15,198.96,198.99,17676.0,177.8864,178.0026,177.8328,177.8596,17676.0
2020-01-10 13:30:00,198.99,199.04,198.76,198.77,43804.0,177.8596,177.9043,177.654,177.663,43804.0
2020-01-10 14:00:00,198.78,198.97,198.43,198.47,48207.0,177.6719,177.8417,177.3591,177.3948,48207.0
2020-01-10 14:30:00,198.44,198.57,198.22,198.52,43187.0,177.368,177.4842,177.1714,177.4395,43187.0
2020-01-10 15:00:00,198.52,198.78,198.43,198.7,83370.0,177.4395,177.6719,177.3591,177.6004,83370.0
2020-01-10 15:30:00,198.69,198.72,197.23,197.55,271942.0,177.5914,177.6183,176.2865,176.5725,271942.0
2020-01-13 09:30:00,197.21,198.27,196.74,198.02,43812.0,176.2686,177.216,175.8485,176.9926,43812.0
2020-01-13 10:00:00,198.0,198.24,197.81,198.03,83534.0,176.9747,177.1892,176.8049,177.0015,83534.0
2020-01-13 10:30:00,198.07,198.76,197.92,198.76,32575.0,177.0373,177.654,176.9032,177.654,32575.0
2020-01-13 11:00:00,198.62,199.79,198.6,199.67,58340.0,177.5289,178.5746,177.511,178.4674,58340.0
2020-01-13 11:30:00,199.61,200.13,199.54,199.7,33176.0,178.4138,178.8785,178.3512,178.4942,33176.0
2020-01-13 12:00:00,199.7,200.06,199.7,199.88,44787.0,178.4942,178.816,178.4942,178.6551,44787.0
2020-01-13 12:30:00,199.87,200.02,199.84,199.9,24897.0,178.6461,178.7802,178.6193,178.673,24897.0
2020-01-13 13:00:00,199.87,199.88,199.55,199.71,59512.0,178.6461,178.6551,178.3601,178.5031,59512.0
2020-01-13 13:30:00,199.74,199.81,199.58,199.69,37122.0,178.53,178.5925,178.3869,178.4853,37122.0
2020-01-13 14:00:00,199.69,200.2,199.63,199.84,56244.0,178.4853,178.9411,178.4316,178.6193,56244.0
2020-01-13 14:30:00,199.83,199.92,199.66,199.83,26613.0,178.6104,178.6908,178.4584,178.6104,26613.0
2020-01-13 15:00:00,199.88,199.99,199.75,199.94,33042.0,178.6551,178.7534,178.5389,178.7087,33042.0
2020-01-13 15:30:00,199.95,200.38,199.87,200.25,166545.0,178.7177,179.102,178.6461,178.9858,166545.0
2020-01-14 09:30:00,200.39,200.99,199.97,200.96,57162.0,179.1109,179.6472,178.7355,179.6204,57162.0
2020-01-14 10:00:00,201.0,201.12,200.64,200.89,120876.0,179.6562,179.7634,179.3344,179.5578,120876.0
2020-01-14 10:30:00,200.91,201.05,200.63,200.95,104007.0,179.5757,179.7008,179.3254,179.6115,104007.0
2020-01-14 11:00:00,200.95,201.09,200.73,200.97,51688.0,179.6115,179.7366,179.4148,179.6293,51688.0
2020-01-14 11:30:00,201.0,201.32,200.89,201.21,26573.0,179.6562,179.9422,179.5578,179.8439,26573.0
2020-01-14 12:00:00,201.2,201.82,200.82,201.76,47827.0,179.8349,180.3891,179.4953,180.3355,47827.0
2020-01-14 12:30:00,201.8,202.99,201.7,202.92,56904.0,180.3712,181.4348,180.2818,181.3723,56904.0
2020-01-14 13:00:00,202.89,203.32,202.86,203.2,39612.0,181.3455,181.7298,181.3186,181.6225,39612.0
2020-01-14 13:30:00,203.16,203.43,202.4,202.44,51788.0,181.5868,181.8281,180.9075,180.9432,51788.0
2020-01-14 14:00:00,202.4,202.4,201.51,202.21,72653.0,180.9075,180.9075,180.112,180.7377,72653.0
2020-01-14 14:30:00,202.23,202.82,202.04,202.39,28192.0,180.7555,181.2829,180.5857,180.8986,28192.0
2020-01-14 15:00:00,202.42,202.56,201.73,201.74,36587.0,180.9254,181.0505,180.3086,180.3176,36587.0
2020-01-14 15:30:00,201.7,202.12,201.47,201.69,118859.0,180.2818,180.6572,180.0762,180.2729,118859.0
2020-01-15 09:30:00,201.76,203.21,200.82,203.21,55022.0,180.3355,181.6315,179.4953,181.6315,55022.0
2020-01-15 10:00:00,203.23,203.65,202.8,203.53,45668.0,181.6494,182.0248,181.265,181.9175,45668.0
2020-01-15 10:30:00,203.46,203.73,203.25,203.67,43046.0,181.8549,182.0963,181.6672,182.0426,43046.0
2020-01-15 11:00:00,203.66,203.84,202.81,202.84,36321.0,182.0337,182.1946,181.274,181.3008,36321.0
2020-01-15 11:30:00,202.84,203.3,202.33,202.46,64010.0,181.3008,181.7119,180.8449,180.9611,64010.0
2020-01-15 12:00:00,202.49,203.21,202.38,202.53,56256.0,180.9879,181.6315,180.8896,181.0237,56256.0
2020-01-15 12:30:00,202.51,202.83,202.11,202.13,47856.0,181.0058,181.2918,180.6483,180.6662,47856.0
2020-01-15 13:00:00,202.08,202.31,202.0,202.31,13744.0,180.6215,180.827,180.55,180.827,13744.0
2020-01-15 13:30:00,202.29,202.35,201.75,201.79,18635.0,180.8092,180.8628,180.3265,180.3623,18635.0
2020-01-15 14:00:00,201.82,202.36,201.82,202.34,25816.0,180.3891,180.8717,180.3891,180.8539,25816.0
2020-01-15 14:30:00,202.39,202.59,202.31,202.31,31305.0,180.8986,181.0773,180.827,180.827,31305.0
2020-01-15 15:00:00,202.31,202.97,202.27,202.76,159030.0,180.827,181.417,180.7913,181.2293,159030.0
2020-01-15 15:30:00,202.76,203.17,202.16,202.89,441478.0,181.2293,181.5957,180.693,181.3455,441478.0
2020-01-16 09:30:00,203.98,205.62,203.71,205.57,119583.0,182.3197,183.7856,182.0784,183.7409,119583.0
2020-01-16 10:00:00,205.53,205.88,204.89,205.12,107933.0,183.7051,184.018,183.1331,183.3387,107933.0
2020-01-16 10:30:00,205.17,205.18,204.17,204.36,36948.0,183.3833,183.3923,182.4895,182.6594,36948.0
2020-01-16 11:00:00,204.36,204.6,204.21,204.32,41751.0,182.6594,182.8739,182.5253,182.6236,41751.0
2020-01-16 11:30:00,204.36,204.63,204.24,204.53,69514.0,182.6594,182.9007,182.5521,182.8113,69514.0
2020-01-16 12:00:00,204.54,204.85,204.5,204.61,56615.0,182.8202,183.0973,182.7845,182.8828,56615.0
2020-01-16 12:30:00,204.63,204.91,204.62,204.71,63430.0,182.9007,183.151,182.8918,182.9722,63430.0
2020-01-16 13:00:00,204.72,205.16,204.7,205.12,26289.0,182.9811,183.3744,182.9633,183.3387,26289.0
2020-01-16 13:30:00,205.09,205.99,205.01,205.55,99657.0,183.3118,184.1163,183.2403,183.723,99657.0
2020-01-16 14:00:00,205.53,205.53,204.71,204.84,69753.0,183.7051,183.7051,182.9722,183.0884,69753.0
2020-01-16 14:30:00,204.83,205.78,204.81,205.65,70733.0,183.0795,183.9286,183.0616,183.8124,70733.0
2020-01-16 15:00:00,205.65,206.02,205.46,205.78,183346.0,183.8124,184.1431,183.6426,183.9286,183346.0
2020-01-16 15:30:00,205.81,206.6,205.76,206.27,369116.0,183.9554,184.6615,183.9107,184.3665,369116.0
2020-01-17 09:30:00,205.19,208.0,203.85,208.0,344663.0,183.4012,185.9128,182.2035,185.9128,344663.0
2020-01-17 10:00:00,207.99,209.4,207.42,208.12,134359.0,185.9039,187.1642,185.3944,186.0201,134359.0
2020-01-17 10:30:00,208.2,208.64,206.77,207.1,91467.0,186.0916,186.4849,184.8134,185.1084,91467.0
2020-01-17 11:00:00,207.24,207.45,206.57,207.02,43523.0,185.2335,185.4212,184.6347,185.0369,43523.0
2020-01-17 11:30:00,206.99,208.1,206.75,208.08,85229.0,185.0101,186.0022,184.7956,185.9843,85229.0
2020-01-17 12:00:00,208.06,208.48,207.61,207.75,83114.0,185.9665,186.3419,185.5642,185.6894,83114.0
2020-01-17 12:30:00,207.75,208.25,207.72,207.81,70270.0,185.6894,186.1363,185.6626,185.743,70270.0
2020-01-17 13:00:00,207.88,208.09,207.29,207.29,87469.0,185.8056,185.9933,185.2782,185.2782,87469.0
2020-01-17 13:30:00,207.38,207.94,207.36,207.82,44583.0,185.3587,185.8592,185.3408,185.7519,44583.0
2020-01-17 14:00:00,207.78,208.4,207.65,208.23,50503.0,185.7162,186.2704,185.6,186.1184,50503.0
2020-01-17 14:30:00,208.27,208.92,208.27,208.69,60742.0,186.1542,186.7351,186.1542,186.5296,60742.0
2020-01-17 15:00:00,208.69,208.84,208.42,208.81,70130.0,186.5296,186.6636,186.2882,186.6368,70130.0
2020-01-17 15:30:00,208.81,209.37,208.47,209.32,262384.0,186.6368,187.1374,186.3329,187.0927,262384.0
2020-01-21 09:30:00,208.5,208.81,206.16,206.21,91228.0,186.3597,186.6368,184.2682,184.3129,91228.0
2020-01-21 10:00:00,206.24,206.77,205.42,205.47,120668.0,184.3397,184.8134,183.6068,183.6515,120668.0
2020-01-21 10:30:00,205.57,205.81,205.11,205.19,78765.0,183.7409,183.9554,183.3297,183.4012,78765.0
2020-01-21 11:00:00,205.16,205.25,204.33,204.97,65926.0,183.3744,183.4549,182.6325,183.2046,65926.0
2020-01-21 11:30:00,204.92,205.48,204.7,205.26,34980.0,183.1599,183.6604,182.9633,183.4638,34980.0
2020-01-21 12:00:00,205.24,205.35,204.92,205.23,31248.0,183.4459,183.5442,183.1599,183.437,31248.0
2020-01-21 12:30:00,205.21,205.5,204.99,205.12,33050.0,183.4191,183.6783,183.2225,183.3387,33050.0
2020-01-21 13:00:00,205.08,205.24,204.35,204.43,36379.0,183.3029,183.4459,182.6504,182.7219,36379.0
2020-01-21 13:30:00,204.43,204.45,203.86,203.88,36669.0,182.7219,182.7398,182.2125,182.2303,36669.0
2020-01-21 14:00:00,203.84,204.49,203.77,204.46,33046.0,182.1946,182.7756,182.132,182.7487,33046.0
2020-01-21 14:30:00,204.39,204.6,204.14,204.54,29444.0,182.6862,182.8739,182.4627,182.8202,29444.0
2020-01-21 15:00:00,204.51,205.05,204.46,204.88,59080.0,182.7934,183.2761,182.7487,183.1241,59080.0
2020-01-21 15:30:00,204.87,204.93,204.14,204.58,144453.0,183.1152,183.1688,182.4627,182.856,144453.0
2020-01-22 09:30:00,205.55,205.62,204.09,204.25,82546.0,183.723,183.7856,182.418,182.561,82546.0
2020-01-22 10:00:00,204.29,204.74,203.55,203.82,77655.0,182.5968,182.999,181.9354,182.1767,77655.0
2020-01-22 10:30:00,203.84,204.01,202.81,202.95,42122.0,182.1946,182.3465,181.274,181.3991,42122.0
2020-01-22 11:00:00,203.03,203.31,202.57,202.89,41471.0,181.4706,181.7209,181.0594,181.3455,41471.0
2020-01-22 11:30:00,202.89,203.27,202.62,202.78,40377.0,181.3455,181.6851,181.1041,181.2471,40377.0
2020-01-22 12:00:00,202.87,203.01,202.65,203.0,29969.0,181.3276,181.4527,181.1309,181.4438,29969.0
2020-01-22 12:30:00,202.95,203.39,202.94,203.33,26096.0,181.3991,181.7924,181.3901,181.7387,26096.0
2020-01-22 13:00:00,203.35,204.0,203.26,203.9,35318.0,181.7566,182.3376,181.6762,182.2482,35318.0
2020-01-22 13:30:00,203.9,203.91,203.25,203.28,68203.0,182.2482,182.2571,181.6672,181.694,68203.0
2020-01-22 14:00:00,203.31,203.58,203.19,203.29,50116.0,181.7209,181.9622,181.6136,181.703,50116.0
2020-01-22 14:30:00,203.29,203.3,202.92,202.97,54738.0,181.703,181.7119,181.3723,181.417,54738.0
2020-01-22 15:00:00,202.93,202.96,202.57,202.7,69843.0,181.3812,181.408,181.0594,181.1756,69843.0
2020-01-22 15:30:00,202.7,203.33,202.65,203.13,163976.0,181.1756,181.7387,181.1309,181.56,163976.0
2020-01-23 09:30:00,202.35,205.0,201.71,204.26,51958.0,180.8628,183.2314,180.2908,182.57,51958.0
2020-01-23 10:00:00,204.06,205.78,203.68,205.62,100037.0,182.3912,183.9286,182.0516,183.7856,100037.0
2020-01-23 10:30:00,205.63,206.9,205.63,206.2,83889.0,183.7945,184.9296,183.7945,184.304,83889.0
2020-01-23 11:00:00,206.21,206.25,205.25,205.54,98728.0,184.3129,184.3487,183.4549,183.7141,98728.0
2020-01-23 11:30:00,205.45,206.12,205.29,206.12,33207.0,183.6336,184.2325,183.4906,184.2325,33207.0
2020-01-23 12:00:00,206.16,206.67,206.13,206.6,31091.0,184.2682,184.7241,184.2414,184.6615,31091.0
2020-01-23 12:30:00,206.61,206.71,206.23,206.46,23791.0,184.6704,184.7598,184.3308,184.5364,23791.0
2020-01-23 13:00:00,206.46,207.33,206.39,206.91,29987.0,184.5364,185.314,184.4738,184.9386,29987.0
2020-01-23 13:30:00,206.8,207.28,206.58,207.16,57115.0,184.8403,185.2693,184.6436,185.162,57115.0
2020-01-23 14:00:00,207.19,207.68,207.17,207.64,34387.0,185.1888,185.6268,185.171,185.5911,34387.0
2020-01-23 14:30:00,207.65,208.15,207.6,208.08,53947.0,185.6,186.0469,185.5553,185.9843,53947.0
2020-01-23 15:00:00,208.09,208.27,207.81,208.17,89528.0,185.9933,186.1542,185.743,186.0648,89528.0
2020-01-23 15:30:00,208.16,208.84,208.01,208.59,112362.0,186.0558,186.6636,185.9218,186.4402,112362.0
2020-01-24 09:30:00,208.0,209.9,207.87,209.85,68379.0,185.9128,187.6111,185.7966,187.5664,68379.0
2020-01-24 10:00:00,209.85,209.85,208.74,208.76,47062.0,187.5664,187.5664,186.5743,186.5921,47062.0
2020-01-24 10:30:00,208.59,209.1,208.32,209.09,35587.0,186.4402,186.896,186.1989,186.8871,35587.0
2020-01-24 11:00:00,208.99,209.3,208.51,208.74,35709.0,186.7977,187.0748,186.3687,186.5743,35709.0
2020-01-24 11:30:00,208.72,209.02,208.03,208.11,31825.0,186.5564,186.8245,185.9397,186.0112,31825.0
2020-01-24 12:00:00,208.12,208.36,207.24,207.63,30398.0,186.0201,186.2346,185.2335,185.5821,30398.0
2020-01-24 12:30:00,207.74,208.67,207.67,208.4,29579.0,185.6804,186.5117,185.6179,186.2704,29579.0
2020-01-24 13:00:00,208.47,208.93,207.84,208.25,131478.0,186.3329,186.7441,185.7698,186.1363,131478.0
2020-01-24 13:30:00,208.26,208.28,207.48,207.73,28698.0,186.1452,186.1631,185.4481,185.6715,28698.0
2020-01-24 14:00:00,207.72,207.76,207.04,207.13,30806.0,185.6626,185.6983,185.0548,185.1352,30806.0
2020-01-24 14:30:00,207.18,207.94,206.91,207.88,30978.0,185.1799,185.8592,184.9386,185.8056,30978.0
2020-01-24 15:00:00,207.78,208.61,207.69,208.41,60452.0,185.7162,186.4581,185.6358,186.2793,60452.0
2020-01-24 15:30:00,208.37,208.37,207.17,207.84,111769.0,186.2435,186.2435,185.171,185.7698,111769.0
2020-01-27 09:30:00,203.26,205.83,203.0,205.55,79211.0,181.6762,183.9733,181.4438,183.723,79211.0
2020-01-27 10:00:00,205.55,205.55,204.66,205.09,84426.0,183.723,183.723,182.9275,183.3118,84426.0
2020-01-27 10:30:00,205.14,205.31,203.53,204.08,47242.0,183.3565,183.5085,181.9175,182.4091,47242.0
2020-01-27 11:00:00,204.03,204.39,203.45,203.88,47639.0,182.3644,182.6862,181.846,182.2303,47639.0
2020-01-27 11:30:00,203.87,204.3,203.59,203.87,45369.0,182.2214,182.6057,181.9711,182.2214,45369.0
2020-01-27 12:00:00,203.79,204.07,203.52,203.89,38564.0,182.1499,182.4002,181.9086,182.2393,38564.0
2020-01-27 12:30:00,203.83,204.28,203.69,203.78,64288.0,182.1856,182.5879,182.0605,182.141,64288.0
2020-01-27 13:00:00,203.75,203.76,203.1,203.68,57939.0,182.1141,182.1231,181.5332,182.0516,57939.0
2020-01-27 13:30:00,203.63,203.95,203.32,203.46,55818.0,182.0069,182.2929,181.7298,181.8549,55818.0
2020-01-27 14:00:00,203.48,203.82,203.08,203.78,45811.0,181.8728,182.1767,181.5153,182.141,45811.0
2020-01-27 14:30:00,203.78,203.85,202.97,203.02,39107.0,182.141,182.2035,181.417,181.4617,39107.0
2020-01-27 15:00:00,203.01,203.78,202.82,203.56,65718.0,181.4527,182.141,181.2829,181.9443,65718.0
2020-01-27 15:30:00,203.56,203.56,202.6,202.6,182600.0,181.9443,181.9443,181.0863,181.0863,182600.0
2020-01-28 09:30:00,203.0,204.14,202.55,204.06,106945.0,181.4438,182.4627,181.0416,182.3912,106945.0
2020-01-28 10:00:00,204.09,204.92,204.04,204.81,48149.0,182.418,183.1599,182.3733,183.0616,48149.0
2020-01-28 10:30:00,204.83,205.72,204.79,205.47,51808.0,183.0795,183.8749,183.0437,183.6515,51808.0
2020-01-28 11:00:00,205.51,205.56,204.8,205.34,82387.0,183.6872,183.7319,183.0526,183.5353,82387.0
2020-01-28 11:30:00,205.33,205.45,204.73,204.92,42840.0,183.5264,183.6336,182.9901,183.1599,42840.0
2020-01-28 12:00:00,204.94,205.18,204.84,205.11,52804.0,183.1778,183.3923,183.0884,183.3297,52804.0
2020-01-28 12:30:00,205.12,205.12,204.69,205.03,33428.0,183.3387,183.3387,182.9543,183.2582,33428.0
2020-01-28 13:00:00,205.03,205.04,204.49,204.72,56183.0,183.2582,183.2672,182.7756,182.9811,56183.0
2020-01-28 13:30:00,204.74,205.07,204.33,204.93,56707.0,182.999,183.294,182.6325,183.1688,56707.0
2020-01-28 14:00:00,204.93,205.06,204.6,204.67,53239.0,183.1688,183.285,182.8739,182.9364,53239.0
2020-01-28 14:30:00,204.7,205.48,204.69,204.89,57949.0,182.9633,183.6604,182.9543,183.1331,57949.0
2020-01-28 15:00:00,204.91,205.21,204.58,205.07,89031.0,183.151,183.4191,182.856,183.294,89031.0
2020-01-28 15:30:00,205.03,205.49,204.56,204.76,194745.0,183.2582,183.6694,182.8381,183.0169,194745.0
2020-01-29 09:30:00,217.2,219.88,216.0,219.0,444955.0,194.1359,196.5313,193.0633,195.7448,444955.0
2020-01-29 10:00:00,219.03,219.41,217.44,218.68,230729.0,195.7716,196.1112,194.3504,195.4587,230729.0
2020-01-29 10:30:00,218.5,219.58,218.28,218.99,150434.0,195.2979,196.2632,195.1012,195.7358,150434.0
2020-01-29 11:00:00,218.99,219.32,218.12,219.03,147114.0,195.7358,196.0308,194.9582,195.7716,147114.0
2020-01-29 11:30:00,219.0,219.69,218.77,219.66,109419.0,195.7448,196.3615,195.5392,196.3347,109419.0
2020-01-29 12:00:00,219.63,219.69,217.27,217.73,99968.0,196.3079,196.3615,194.1985,194.6096,99968.0
2020-01-29 12:30:00,217.68,217.84,215.57,215.77,97033.0,194.5649,194.7079,192.679,192.8578,97033.0
2020-01-29 13:00:00,215.75,217.48,215.65,217.11,78847.0,192.8399,194.3862,192.7505,194.0555,78847.0
2020-01-29 13:30:00,217.18,217.88,217.15,217.64,60114.0,194.118,194.7437,194.0912,194.5292,60114.0
2020-01-29 14:00:00,217.8,217.81,216.19,217.1,74413.0,194.6722,194.6811,193.2332,194.0465,74413.0
2020-01-29 14:30:00,217.09,217.09,215.78,215.98,89372.0,194.0376,194.0376,192.8667,193.0455,89372.0
2020-01-29 15:00:00,215.96,216.48,215.78,216.17,365237.0,193.0276,193.4924,192.8667,193.2153,365237.0
2020-01-29 15:30:00,216.11,216.11,214.83,214.93,316563.0,193.1616,193.1616,192.0176,192.107,316563.0
2020-01-30 09:30:00,212.19,215.1,211.54,214.42,181188.0,189.6579,192.2589,189.0769,191.6511,181188.0
2020-01-30 10:00:00,214.42,214.67,213.41,213.71,130236.0,191.6511,191.8746,190.7484,191.0165,130236.0
2020-01-30 10:30:00,213.59,213.8,212.29,212.62,54326.0,190.9092,191.0969,189.7473,190.0422,54326.0
2020-01-30 11:00:00,212.59,214.38,212.58,214.35,54243.0,190.0154,191.6154,190.0065,191.5885,54243.0
2020-01-30 11:30:00,214.36,214.57,213.97,214.18,70807.0,191.5975,191.7852,191.2489,191.4366,70807.0
2020-01-30 12:00:00,214.09,214.2,213.06,213.13,45475.0,191.3561,191.4545,190.4355,190.4981,45475.0
2020-01-30 12:30:00,213.1,213.18,212.11,212.27,72973.0,190.4713,190.5428,189.5864,189.7294,72973.0
2020-01-30 13:00:00,212.27,212.57,212.01,212.44,86081.0,189.7294,189.9976,189.497,189.8814,86081.0
2020-01-30 13:30:00,212.5,213.17,212.24,213.17,76307.0,189.935,190.5338,189.7026,190.5338,76307.0
2020-01-30 14:00:00,213.23,214.02,213.19,213.78,62140.0,190.5875,191.2936,190.5517,191.0791,62140.0
2020-01-30 14:30:00,213.75,214.25,212.86,213.95,78410.0,191.0523,191.4992,190.2568,191.231,78410.0
2020-01-30 15:00:00,214.06,214.16,213.57,213.7,116372.0,191.3293,191.4187,190.8914,191.0076,116372.0
2020-01-30 15:30:00,213.7,215.0,213.35,214.7,256284.0,191.0076,192.1695,190.6947,191.9014,256284.0
2020-01-31 09:30:00,212.26,212.75,211.0,211.0,87612.0,189.7205,190.1584,188.5943,188.5943,87612.0
2020-01-31 10:00:00,211.02,211.02,209.62,209.86,94716.0,188.6121,188.6121,187.3608,187.5753,94716.0
2020-01-31 10:30:00,209.78,210.04,209.04,209.52,128340.0,187.5038,187.7362,186.8424,187.2714,128340.0
2020-01-31 11:00:00,209.49,210.45,209.44,209.51,83590.0,187.2446,188.1027,187.1999,187.2625,83590.0
2020-01-31 11:30:00,209.53,210.16,208.9,209.81,119171.0,187.2804,187.8435,186.7173,187.5306,119171.0
2020-01-31 12:00:00,209.72,210.02,208.9,209.45,44837.0,187.4502,187.7183,186.7173,187.2089,44837.0
2020-01-31 12:30:00,209.5,209.67,208.5,208.62,120500.0,187.2536,187.4055,186.3597,186.467,120500.0
2020-01-31 13:00:00,208.62,208.84,207.52,208.01,68079.0,186.467,186.6636,185.4838,185.9218,68079.0
2020-01-31 13:30:00,207.93,208.88,207.59,208.82,125031.0,185.8503,186.6994,185.5464,186.6458,125031.0
2020-01-31 14:00:00,208.81,209.27,208.47,208.77,76117.0,186.6368,187.048,186.3329,186.6011,76117.0
2020-01-31 14:30:00,208.68,209.39,208.4,209.2,99343.0,186.5206,187.1552,186.2704,186.9854,99343.0
2020-01-31 15:00:00,209.19,209.28,208.37,208.47,73035.0,186.9765,187.0569,186.2435,186.3329,73035.0
2020-01-31 15:30:00,208.49,208.92,207.95,208.21,277919.0,186.3508,186.7351,185.8681,186.1005,277919.0
2020-02-03 09:30:00,209.92,210.4,207.7,208.17,105101.0,187.629,188.058,185.6447,186.0648,105101.0
2020-02-03 10:00:00,208.23,209.59,207.92,209.07,137328.0,186.1184,187.334,185.8413,186.8692,137328.0
2020-02-03 10:30:00,209.03,209.1,208.01,208.08,66067.0,186.8335,186.896,185.9218,185.9843,66067.0
2020-02-03 11:00:00,208.11,208.8,208.0,208.01,99071.0,186.0112,186.6279,185.9128,185.9218,99071.0
2020-02-03 11:30:00,208.03,208.11,207.06,207.79,46970.0,185.9397,186.0112,185.0727,185.7251,46970.0
2020-02-03 12:00:00,207.82,208.86,207.57,208.64,100989.0,185.7519,186.6815,185.5285,186.4849,100989.0
2020-02-03 12:30:00,208.68,208.68,208.19,208.37,107090.0,186.5206,186.5206,186.0827,186.2435,107090.0
2020-02-03 13:00:00,208.37,208.49,207.85,207.98,38646.0,186.2435,186.3508,185.7788,185.895,38646.0
2020-02-03 13:30:00,208.05,208.37,207.65,208.14,55076.0,185.9575,186.2435,185.6,186.038,55076.0
2020-02-03 14:00:00,208.14,208.14,207.62,207.75,41787.0,186.038,186.038,185.5732,185.6894,41787.0
2020-02-03 14:30:00,207.75,208.12,207.39,207.62,67738.0,185.6894,186.0201,185.3676,185.5732,67738.0
2020-02-03 15:00:00,207.66,207.86,207.18,207.42,64057.0,185.6089,185.7877,185.1799,185.3944,64057.0
2020-02-03 15:30:00,207.45,208.03,206.73,207.0,281461.0,185.4212,185.9397,184.7777,185.019,281461.0
2020-02-04 09:30:00,209.44,213.27,209.2,212.06,330103.0,187.1999,190.6232,186.9854,189.5417,330103.0
2020-02-04 10:00:00,211.95,212.86,211.06,212.56,209758.0,189.4434,190.2568,188.6479,189.9886,209758.0
2020-02-04 10:30:00,212.53,213.14,212.05,212.19,176021.0,189.9618,190.507,189.5328,189.6579,176021.0
2020-02-04 11:00:00,212.2,212.82,211.89,212.21,119483.0,189.6668,190.221,189.3898,189.6758,119483.0
2020-02-04 11:30:00,212.28,212.74,212.27,212.67,86336.0,189.7384,190.1495,189.7294,190.0869,86336.0
2020-02-04 12:00:00,212.68,212.91,212.44,212.56,138171.0,190.0959,190.3015,189.8814,189.9886,138171.0
2020-02-04 12:30:00,212.6,212.67,211.98,212.55,78574.0,190.0244,190.0869,189.4702,189.9797,78574.0
2020-02-04 13:00:00,212.57,212.76,211.77,212.23,104307.0,189.9976,190.1674,189.2825,189.6937,104307.0
2020-02-04 13:30:00,212.21,212.34,211.66,211.71,97073.0,189.6758,189.792,189.1842,189.2289,97073.0
2020-02-04 14:00:00,211.72,212.12,211.6,211.84,96506.0,189.2378,189.5953,189.1306,189.3451,96506.0
2020-02-04 14:30:00,211.84,212.26,211.77,211.98,68331.0,189.3451,189.7205,189.2825,189.4702,68331.0
2020-02-04 15:00:00,211.93,211.93,211.49,211.61,92951.0,189.4255,189.4255,189.0322,189.1395,92951.0
2020-02-04 15:30:00,211.64,212.19,211.37,211.84,185562.0,189.1663,189.6579,188.925,189.3451,185562.0
2020-02-05 09:30:00,214.87,214.95,213.17,213.73,172929.0,192.0533,192.1248,190.5338,191.0344,172929.0
2020-02-05 10:00:00,213.63,214.08,213.31,213.55,103026.0,190.945,191.3472,190.659,190.8735,103026.0
2020-02-05 10:30:00,213.52,214.16,213.35,213.74,92130.0,190.8467,191.4187,190.6947,191.0433,92130.0
2020-02-05 11:00:00,213.74,213.77,213.29,213.58,64757.0,191.0433,191.0701,190.6411,190.9003,64757.0
2020-02-05 11:30:00,213.55,213.7,213.31,213.62,29636.0,190.8735,191.0076,190.659,190.9361,29636.0
2020-02-05 12:00:00,213.56,213.64,213.28,213.37,24056.0,190.8824,190.9539,190.6322,190.7126,24056.0
2020-02-05 12:30:00,213.36,214.02,213.31,213.94,31557.0,190.7037,191.2936,190.659,191.2221,31557.0
2020-02-05 13:00:00,213.87,214.01,213.64,213.84,27141.0,191.1595,191.2846,190.9539,191.1327,27141.0
2020-02-05 13:30:00,213.83,214.0,213.55,213.67,48122.0,191.1238,191.2757,190.8735,190.9807,48122.0
2020-02-05 14:00:00,213.66,213.79,213.33,213.5,40944.0,190.9718,191.088,190.6769,190.8288,40944.0
2020-02-05 14:30:00,213.49,213.81,213.48,213.69,35996.0,190.8199,191.1059,190.8109,190.9986,35996.0
2020-02-05 15:00:00,213.69,213.95,213.62,213.62,113916.0,190.9986,191.231,190.9361,190.9361,113916.0
2020-02-05 15:30:00,213.62,213.82,213.34,213.76,143356.0,190.9361,191.1148,190.6858,191.0612,143356.0
2020-02-06 09:30:00,213.46,214.54,212.38,212.93,97094.0,191.6363,192.6059,190.6667,191.1605,97094.0
2020-02-06 10:00:00,212.89,213.16,212.48,212.79,37465.0,191.1246,191.367,190.7565,191.0348,37465.0
2020-02-06 10:30:00,212.48,213.5,212.41,212.94,42412.0,190.7565,191.6722,190.6937,191.1695,42412.0
2020-02-06 11:00:00,212.99,213.31,212.58,212.98,52166.0,191.2144,191.5016,190.8463,191.2054,52166.0
2020-02-06 11:30:00,213.06,213.09,212.69,212.82,23616.0,191.2772,191.3041,190.945,191.0617,23616.0
2020-02-06 12:00:00,212.89,213.05,212.86,212.98,64964.0,191.1246,191.2682,191.0977,191.2054,64964.0
2020-02-06 12:30:00,212.94,213.05,212.66,212.75,30975.0,191.1695,191.2682,190.9181,190.9989,30975.0
2020-02-06 13:00:00,212.78,212.99,212.71,212.86,17062.0,191.0258,191.2144,190.963,191.0977,17062.0
2020-02-06 13:30:00,212.86,212.93,212.25,212.36,33746.0,191.0977,191.1605,190.55,190.6488,33746.0
2020-02-06 14:00:00,212.36,212.62,212.08,212.29,31375.0,190.6488,190.8822,190.3974,190.5859,31375.0
2020-02-06 14:30:00,212.38,212.56,212.12,212.32,26202.0,190.6667,190.8283,190.4333,190.6129,26202.0
2020-02-06 15:00:00,212.32,212.52,212.02,212.16,38079.0,190.6129,190.7924,190.3435,190.4692,38079.0
2020-02-06 15:30:00,212.17,212.84,212.12,212.69,106078.0,190.4782,191.0797,190.4333,190.945,106078.0
2020-02-07 09:30:00,211.34,212.1,210.89,211.46,83864.0,189.7331,190.4154,189.3291,189.8408,83864.0
2020-02-07 10:00:00,211.34,211.44,210.75,211.09,120553.0,189.7331,189.8228,189.2034,189.5086,120553.0
2020-02-07 10:30:00,211.1,211.25,210.89,210.97,219824.0,189.5176,189.6523,189.3291,189.4009,219824.0
2020-02-07 11:00:00,210.95,211.0,210.3,210.62,66541.0,189.3829,189.4278,188.7994,189.0867,66541.0
2020-02-07 11:30:00,210.61,211.06,210.23,210.67,83987.0,189.0777,189.4817,188.7365,189.1316,83987.0
2020-02-07 12:00:00,210.69,211.05,210.68,210.79,164581.0,189.1495,189.4727,189.1405,189.2393,164581.0
2020-02-07 12:30:00,210.8,210.8,210.07,210.15,52205.0,189.2483,189.2483,188.5929,188.6647,52205.0
2020-02-07 13:00:00,210.15,210.32,210.0,210.23,185405.0,188.6647,188.8173,188.5301,188.7365,185405.0
2020-02-07 13:30:00,210.24,210.48,209.69,209.81,71575.0,188.7455,188.961,188.2517,188.3595,71575.0
2020-02-07 14:00:00,209.79,209.79,208.98,209.22,61739.0,188.3415,188.3415,187.6143,187.8298,61739.0
2020-02-07 14:30:00,209.21,210.45,209.2,210.31,98876.0,187.8208,188.934,187.8118,188.8084,98876.0
2020-02-07 15:00:00,210.35,210.5,210.11,210.45,86499.0,188.8443,188.9789,188.6288,188.934,86499.0
2020-02-07 15:30:00,210.4,210.44,209.73,210.13,242513.0,188.8892,188.9251,188.2877,188.6468,242513.0
2020-02-10 09:30:00,208.92,209.48,207.66,209.29,171982.0,187.5605,188.0632,186.4293,187.8926,171982.0
2020-02-10 10:00:00,209.4,209.51,208.98,209.4,213448.0,187.9914,188.0902,187.6143,187.9914,213448.0
2020-02-10 10:30:00,209.34,209.79,209.34,209.69,134499.0,187.9375,188.3415,187.9375,188.2517,134499.0
2020-02-10 11:00:00,209.7,209.77,209.4,209.56,70326.0,188.2607,188.3236,187.9914,188.135,70326.0
2020-02-10 11:30:00,209.62,209.75,209.37,209.43,53959.0,188.1889,188.3056,187.9645,188.0183,53959.0
2020-02-10 12:00:00,209.44,209.57,209.14,209.14,34965.0,188.0273,188.144,187.758,187.758,34965.0
2020-02-10 12:30:00,209.19,209.2,208.85,208.94,49599.0,187.8029,187.8118,187.4976,187.5784,49599.0
2020-02-10 13:00:00,208.93,209.2,208.83,209.05,35086.0,187.5694,187.8118,187.4797,187.6772,35086.0
2020-02-10 13:30:00,209.07,209.34,209.04,209.21,54003.0,187.6951,187.9375,187.6682,187.8208,54003.0
2020-02-10 14:00:00,209.24,209.3,209.05,209.28,26521.0,187.8478,187.9016,187.6772,187.8837,26521.0
2020-02-10 14:30:00,209.29,209.63,209.24,209.54,132489.0,187.8926,188.1979,187.8478,188.1171,132489.0
2020-02-10 15:00:00,209.54,209.65,209.09,209.26,121230.0,188.1171,188.2158,187.7131,187.8657,121230.0
2020-02-10 15:30:00,209.25,209.71,208.54,209.23,316120.0,187.8567,188.2697,187.2193,187.8388,316120.0
2020-02-11 09:30:00,210.63,212.32,209.91,212.24,104162.0,189.0956,190.6129,188.4493,190.541,104162.0
2020-02-11 10:00:00,212.27,213.31,212.27,212.84,101497.0,190.568,191.5016,190.568,191.0797,101497.0
2020-02-11 10:30:00,212.88,212.95,211.97,212.19,77977.0,191.1156,191.1785,190.2986,190.4962,77977.0
2020-02-11 11:00:00,212.17,212.37,210.94,211.06,48469.0,190.4782,190.6578,189.374,189.4817,48469.0
2020-02-11 11:30:00,210.99,211.27,210.58,211.01,41795.0,189.4188,189.6702,189.0508,189.4368,41795.0
2020-02-11 12:00:00,210.99,211.46,210.9,211.41,36270.0,189.4188,189.8408,189.338,189.7959,36270.0
2020-02-11 12:30:00,211.45,211.73,211.33,211.73,21499.0,189.8318,190.0832,189.7241,190.0832,21499.0
2020-02-11 13:00:00,211.75,211.78,211.16,211.29,31076.0,190.1011,190.1281,189.5715,189.6882,31076.0
2020-02-11 13:30:00,211.32,211.32,210.75,210.91,19034.0,189.7151,189.7151,189.2034,189.347,19034.0
2020-02-11 14:00:00,210.99,211.03,210.15,210.39,24944.0,189.4188,189.4548,188.6647,188.8802,24944.0
2020-02-11 14:30:00,210.46,210.55,209.8,209.81,29978.0,188.943,189.0238,188.3505,188.3595,29978.0
2020-02-11 15:00:00,209.82,210.01,209.51,209.56,46504.0,188.3685,188.539,188.0902,188.135,46504.0
2020-02-11 15:30:00,209.56,209.91,209.07,209.2,160459.0,188.135,188.4493,187.6951,187.8118,160459.0
2020-02-12 09:30:00,210.77,211.12,209.93,210.74,58617.0,189.2213,189.5355,188.4672,189.1944,58617.0
2020-02-12 10:00:00,210.74,210.75,209.88,210.4,40175.0,189.1944,189.2034,188.4223,188.8892,40175.0
2020-02-12 10:30:00,210.47,211.57,210.44,211.19,27946.0,188.952,189.9395,188.9251,189.5984,27946.0
2020-02-12 11:00:00,211.24,212.32,211.24,212.22,21727.0,189.6433,190.6129,189.6433,190.5231,21727.0
2020-02-12 11:30:00,212.34,212.73,212.2,212.33,44437.0,190.6308,190.9809,190.5051,190.6218,44437.0
2020-02-12 12:00:00,212.34,212.53,211.68,211.69,32099.0,190.6308,190.8014,190.0383,190.0473,32099.0
2020-02-12 12:30:00,211.67,212.18,211.67,212.06,27467.0,190.0293,190.4872,190.0293,190.3794,27467.0
2020-02-12 13:00:00,212.05,212.12,211.77,211.92,28743.0,190.3705,190.4333,190.1191,190.2538,28743.0
2020-02-12 13:30:00,211.92,212.27,211.85,212.01,28946.0,190.2538,190.568,190.1909,190.3346,28946.0
2020-02-12 14:00:00,212.04,212.41,211.87,211.87,23751.0,190.3615,190.6937,190.2089,190.2089,23751.0
2020-02-12 14:30:00,211.88,212.01,211.38,211.55,36359.0,190.2178,190.3346,189.769,189.9216,36359.0
2020-02-12 15:00:00,211.6,211.74,211.24,211.54,28950.0,189.9665,190.0922,189.6433,189.9126,28950.0
2020-02-12 15:30:00,211.51,211.56,210.87,210.95,115957.0,189.8857,189.9306,189.3111,189.3829,115957.0
2020-02-13 09:30:00,209.7,210.89,209.67,210.15,32687.0,188.2607,189.3291,188.2338,188.6647,32687.0
2020-02-13 10:00:00,210.12,210.18,209.27,209.36,39663.0,188.6378,188.6917,187.8747,187.9555,39663.0
2020-02-13 10:30:00,209.34,209.98,209.0,209.91,35719.0,187.9375,188.5121,187.6323,188.4493,35719.0
2020-02-13 11:00:00,209.93,210.2,209.66,210.1,17772.0,188.4672,188.7096,188.2248,188.6198,17772.0
2020-02-13 11:30:00,210.05,210.45,209.86,209.93,18804.0,188.5749,188.934,188.4044,188.4672,18804.0
2020-02-13 12:00:00,209.93,210.47,209.91,210.32,30986.0,188.4672,188.952,188.4493,188.8173,30986.0
2020-02-13 12:30:00,210.32,210.48,210.0,210.23,19519.0,188.8173,188.961,188.5301,188.7365,19519.0
2020-02-13 13:00:00,210.25,210.49,210.07,210.49,22602.0,188.7545,188.97,188.5929,188.97,22602.0
2020-02-13 13:30:00,210.4,211.01,210.26,210.83,17275.0,188.8892,189.4368,188.7635,189.2752,17275.0
2020-02-13 14:00:00,210.86,211.38,210.62,210.66,21830.0,189.3021,189.769,189.0867,189.1226,21830.0
2020-02-13 14:30:00,210.66,210.78,210.37,210.7,20902.0,189.1226,189.2303,188.8622,189.1585,20902.0
2020-02-13 15:00:00,210.72,210.79,210.42,210.72,29100.0,189.1764,189.2393,188.9071,189.1764,29100.0
2020-02-13 15:30:00,210.71,210.78,210.15,210.49,88792.0,189.1675,189.2303,188.6647,188.97,88792.0
2020-02-14 09:30:00,210.44,211.15,209.97,211.15,28191.0,188.9251,189.5625,188.5031,189.5625,28191.0
2020-02-14 10:00:00,210.72,211.21,210.47,210.48,27620.0,189.1764,189.6163,188.952,188.961,27620.0
2020-02-14 10:30:00,210.43,210.53,210.06,210.27,24484.0,188.9161,189.0059,188.5839,188.7725,24484.0
2020-02-14 11:00:00,210.28,210.45,210.07,210.15,24812.0,188.7814,188.934,188.5929,188.6647,24812.0
2020-02-14 11:30:00,210.21,210.39,210.06,210.33,17116.0,188.7186,188.8802,188.5839,188.8263,17116.0
2020-02-14 12:00:00,210.27,210.36,209.63,209.68,18121.0,188.7725,188.8532,188.1979,188.2428,18121.0
2020-02-14 12:30:00,209.68,209.91,209.41,209.66,18057.0,188.2428,188.4493,188.0004,188.2248,18057.0
2020-02-14 13:00:00,209.66,209.66,209.12,209.61,15145.0,188.2248,188.2248,187.74,188.1799,15145.0
2020-02-14 13:30:00,209.59,210.0,209.47,209.47,19347.0,188.162,188.5301,188.0542,188.0542,19347.0
2020-02-14 14:00:00,209.47,209.62,208.79,209.38,20731.0,188.0542,188.1889,187.4438,187.9734,20731.0
2020-02-14 14:30:00,209.38,209.81,209.05,209.21,35611.0,187.9734,188.3595,187.6772,187.8208,35611.0
2020-02-14 15:00:00,209.21,209.25,208.93,209.06,42515.0,187.8208,187.8567,187.5694,187.6862,42515.0
2020-02-14 15:30:00,209.06,209.6,209.03,209.35,114371.0,187.6862,188.171,187.6592,187.9465,114371.0
2020-02-18 09:30:00,208.61,210.31,208.24,209.73,36081.0,187.2822,188.8084,186.95,188.2877,36081.0
2020-02-18 10:00:00,209.78,210.39,209.36,209.36,101099.0,188.3325,188.8802,187.9555,187.9555,101099.0
2020-02-18 10:30:00,209.38,209.78,209.23,209.59,29845.0,187.9734,188.3325,187.8388,188.162,29845.0
2020-02-18 11:00:00,209.61,209.61,207.26,207.52,40352.0,188.1799,188.1799,186.0702,186.3036,40352.0
2020-02-18 11:30:00,207.72,208.0,207.08,207.12,78748.0,186.4832,186.7345,185.9086,185.9445,78748.0
2020-02-18 12:00:00,207.18,207.76,207.03,207.69,20338.0,185.9984,186.5191,185.8637,186.4562,20338.0
2020-02-18 12:30:00,207.66,208.04,207.65,207.99,15239.0,186.4293,186.7704,186.4203,186.7256,15239.0
2020-02-18 13:00:00,208.03,208.74,208.03,208.52,13615.0,186.7615,187.3989,186.7615,187.2014,13615.0
2020-02-18 13:30:00,208.58,208.71,208.12,208.38,13774.0,187.2552,187.3719,186.8423,187.0757,13774.0
2020-02-18 14:00:00,208.45,208.56,208.13,208.47,15739.0,187.1385,187.2373,186.8512,187.1565,15739.0
2020-02-18 14:30:00,208.46,208.57,208.04,208.04,34606.0,187.1475,187.2463,186.7704,186.7704,34606.0
2020-02-18 15:00:00,208.08,208.17,207.69,207.72,32118.0,186.8064,186.8872,186.4562,186.4832,32118.0
2020-02-18 15:30:00,207.71,208.21,207.55,208.04,129530.0,186.4742,186.9231,186.3305,186.7704,129530.0
2020-02-19 09:30:00,208.67,210.45,208.25,209.35,59670.0,187.336,188.934,186.959,187.9465,59670.0
2020-02-19 10:00:00,209.24,209.86,209.11,209.6,62309.0,187.8478,188.4044,187.731,188.171,62309.0
2020-02-19 10:30:00,209.7,209.88,209.4,209.64,32431.0,188.2607,188.4223,187.9914,188.2069,32431.0
2020-02-19 11:00:00,209.57,209.65,209.38,209.39,30403.0,188.144,188.2158,187.9734,187.9824,30403.0
2020-02-19 11:30:00,209.39,209.43,208.93,209.13,22243.0,187.9824,188.0183,187.5694,187.749,22243.0
2020-02-19 12:00:00,209.07,209.34,208.99,209.12,18889.0,187.6951,187.9375,187.6233,187.74,18889.0
2020-02-19 12:30:00,209.17,209.65,209.13,209.65,18592.0,187.7849,188.2158,187.749,188.2158,18592.0
2020-02-19 13:00:00,209.62,209.81,209.55,209.62,15555.0,188.1889,188.3595,188.1261,188.1889,15555.0
2020-02-19 13:30:00,209.61,209.78,209.49,209.61,15614.0,188.1799,188.3325,188.0722,188.1799,15614.0
2020-02-19 14:00:00,209.56,209.77,209.33,209.38,22206.0,188.135,188.3236,187.9286,187.9734,22206.0
2020-02-19 14:30:00,209.47,209.88,209.41,209.83,21146.0,188.0542,188.4223,188.0004,188.3774,21146.0
2020-02-19 15:00:00,209.86,209.92,209.23,209.42,27825.0,188.4044,188.4582,187.8388,188.0094,27825.0
2020-02-19 15:30:00,209.46,209.48,209.15,209.15,75772.0,188.0453,188.0632,187.767,187.767,75772.0
2020-02-20 09:30:00,209.15,210.33,209.15,209.95,35406.0,187.767,188.8263,187.767,188.4852,35406.0
2020-02-20 10:00:00,209.97,211.0,209.94,210.09,33683.0,188.5031,189.4278,188.4762,188.6109,33683.0
2020-02-20 10:30:00,210.2,210.66,210.04,210.56,40147.0,188.7096,189.1226,188.566,189.0328,40147.0
2020-02-20 11:00:00,210.48,210.58,209.19,209.23,42873.0,188.961,189.0508,187.8029,187.8388,42873.0
2020-02-20 11:30:00,209.28,209.44,208.2,208.89,30058.0,187.8837,188.0273,186.9141,187.5335,30058.0
2020-02-20 12:00:00,208.89,209.06,208.25,208.44,21101.0,187.5335,187.6862,186.959,187.1295,21101.0
2020-02-20 12:30:00,208.48,209.25,208.18,209.22,18498.0,187.1655,187.8567,186.8961,187.8298,18498.0
2020-02-20 13:00:00,209.29,209.98,209.21,209.59,25148.0,187.8926,188.5121,187.8208,188.162,25148.0
2020-02-20 13:30:00,209.72,209.97,209.54,209.85,47460.0,188.2787,188.5031,188.1171,188.3954,47460.0
2020-02-20 14:00:00,209.84,210.39,209.82,210.22,52183.0,188.3864,188.8802,188.3685,188.7276,52183.0
2020-02-20 14:30:00,210.23,211.09,210.21,210.74,65833.0,188.7365,189.5086,188.7186,189.1944,65833.0
2020-02-20 15:00:00,210.69,210.7,210.06,210.34,49151.0,189.1495,189.1585,188.5839,188.8353,49151.0
2020-02-20 15:30:00,210.35,210.93,210.28,210.8,148648.0,188.8443,189.365,188.7814,189.2483,148648.0
2020-02-21 09:30:00,210.79,211.61,209.43,209.48,250329.0,189.2393,189.9755,188.0183,188.0632,250329.0
2020-02-21 10:00:00,209.44,209.44,207.76,207.89,57492.0,188.0273,188.0273,186.5191,186.6358,57492.0
2020-02-21 10:30:00,207.86,208.05,206.8,207.94,27325.0,186.6088,186.7794,185.6572,186.6807,27325.0
2020-02-21 11:00:00,208.03,208.03,207.41,207.72,51855.0,186.7615,186.7615,186.2049,186.4832,51855.0
2020-02-21 11:30:00,207.68,208.45,207.65,208.25,29238.0,186.4472,187.1385,186.4203,186.959,29238.0
2020-02-21 12:00:00,208.3,208.31,207.66,207.82,21338.0,187.0039,187.0128,186.4293,186.5729,21338.0
2020-02-21 12:30:00,207.83,208.15,207.35,208.14,38718.0,186.5819,186.8692,186.151,186.8602,38718.0
2020-02-21 13:00:00,208.04,208.52,208.04,208.27,27135.0,186.7704,187.2014,186.7704,186.9769,27135.0
2020-02-21 13:30:00,208.18,208.32,207.66,207.88,20583.0,186.8961,187.0218,186.4293,186.6268,20583.0
2020-02-21 14:00:00,207.87,208.23,207.78,208.11,23448.0,186.6178,186.941,186.537,186.8333,23448.0
2020-02-21 14:30:00,208.08,208.3,207.73,208.05,30291.0,186.8064,187.0039,186.4921,186.7794,30291.0
2020-02-21 15:00:00,208.01,208.19,207.68,207.85,58386.0,186.7435,186.9051,186.4472,186.5999,58386.0
2020-02-21 15:30:00,207.89,208.44,207.8,208.05,184612.0,186.6358,187.1295,186.555,186.7794,184612.0
2020-02-24 09:30:00,201.28,203.01,200.0,202.5,111065.0,180.7016,182.2547,179.5524,181.7968,111065.0
2020-02-24 10:00:00,202.6,203.19,201.97,202.08,72474.0,181.8866,182.4163,181.321,181.4198,72474.0
2020-02-24 10:30:00,201.98,202.51,201.54,202.24,56661.0,181.33,181.8058,180.935,181.5634,56661.0
2020-02-24 11:00:00,202.18,202.27,201.53,201.79,31143.0,181.5096,181.5904,180.926,181.1594,31143.0
2020-02-24 11:30:00,201.82,202.0,201.03,201.83,46973.0,181.1864,181.348,180.4771,181.1953,46973.0
2020-02-24 12:00:00,201.79,202.36,201.66,202.19,43026.0,181.1594,181.6712,181.0427,181.5185,43026.0
2020-02-24 12:30:00,202.11,202.5,201.47,201.47,37568.0,181.4467,181.7968,180.8721,180.8721,37568.0
2020-02-24 13:00:00,201.42,201.62,200.51,201.62,38036.0,180.8273,181.0068,180.0103,181.0068,38036.0
2020-02-24 13:30:00,201.53,202.24,201.46,201.93,53369.0,180.926,181.5634,180.8632,181.2851,53369.0
2020-02-24 14:00:00,201.96,202.84,201.31,202.68,53482.0,181.312,182.1021,180.7285,181.9584,53482.0
2020-02-24 14:30:00,202.71,203.43,202.47,203.25,47265.0,181.9854,182.6318,181.7699,182.4702,47265.0
2020-02-24 15:00:00,203.29,203.66,203.03,203.22,105331.0,182.5061,182.8382,182.2727,182.4432,105331.0
2020-02-24 15:30:00,203.28,203.57,203.01,203.01,293891.0,182.4971,182.7574,182.2547,182.2547,293891.0
2020-02-25 09:30:00,203.57,203.83,201.53,202.88,47700.0,182.7574,182.9909,180.926,182.138,47700.0
2020-02-25 10:00:00,202.74,203.53,200.35,200.66,68221.0,182.0123,182.7215,179.8667,180.145,68221.0
2020-02-25 10:30:00,200.71,201.13,199.46,200.5,40009.0,180.1898,180.5669,179.0676,180.0013,40009.0
2020-02-25 11:00:00,200.51,200.73,199.14,200.13,51696.0,180.0103,180.2078,178.7804,179.6691,51696.0
2020-02-25 11:30:00,200.03,200.8,199.82,200.45,42274.0,179.5794,180.2706,179.3908,179.9564,42274.0
2020-02-25 12:00:00,200.57,200.72,200.01,200.2,65695.0,180.0642,180.1988,179.5614,179.732,65695.0
2020-02-25 12:30:00,200.21,200.81,199.35,199.77,117030.0,179.741,180.2796,178.9689,179.3459,117030.0
2020-02-25 13:00:00,199.73,200.0,198.36,198.51,43597.0,179.31,179.5524,178.0801,178.2148,43597.0
2020-02-25 13:30:00,198.51,198.58,197.68,197.72,29680.0,178.2148,178.2776,177.4696,177.5055,29680.0
2020-02-25 14:00:00,197.69,197.69,196.01,196.06,123351.0,177.4786,177.4786,175.9704,176.0153,123351.0
2020-02-25 14:30:00,196.12,197.1,195.26,196.92,103657.0,176.0691,176.9489,175.297,176.7873,103657.0
2020-02-25 15:00:00,196.94,197.74,195.11,195.49,66170.0,176.8053,177.5235,175.1624,175.5035,66170.0
2020-02-25 15:30:00,195.2,195.49,193.93,194.85,192708.0,175.2432,175.5035,174.103,174.929,192708.0
2020-02-26 09:30:00,195.44,196.99,194.04,194.63,102301.0,175.4586,176.8502,174.2018,174.7315,102301.0
2020-02-26 10:00:00,194.77,196.22,194.31,195.75,60003.0,174.8571,176.1589,174.4442,175.7369,60003.0
2020-02-26 10:30:00,195.71,196.64,195.54,195.69,64154.0,175.701,176.536,175.5484,175.6831,64154.0
2020-02-26 11:00:00,195.69,195.86,194.8,195.47,55760.0,175.6831,175.8357,174.8841,175.4856,55760.0
2020-02-26 11:30:00,195.4,195.4,192.76,192.84,61873.0,175.4227,175.4227,173.0526,173.1245,61873.0
2020-02-26 12:00:00,192.84,193.16,191.06,191.86,72656.0,173.1245,173.4117,171.5264,172.2446,72656.0
2020-02-26 12:30:00,191.92,192.93,191.52,192.03,54046.0,172.2985,173.2053,171.9394,172.3973,54046.0
2020-02-26 13:00:00,192.03,192.38,191.32,191.92,58147.0,172.3973,172.7115,171.7599,172.2985,58147.0
2020-02-26 13:30:00,191.85,191.86,190.17,190.39,124953.0,172.2357,172.2446,170.7274,170.9249,124953.0
2020-02-26 14:00:00,190.38,191.93,190.23,191.09,56391.0,170.916,172.3075,170.7813,171.5534,56391.0
2020-02-26 14:30:00,191.11,191.36,189.79,189.79,74094.0,171.5713,171.7958,170.3863,170.3863,74094.0
2020-02-26 15:00:00,189.92,191.07,189.72,190.23,83208.0,170.503,171.5354,170.3234,170.7813,83208.0
2020-02-26 15:30:00,190.29,190.75,189.42,190.08,294106.0,170.8352,171.2481,170.0541,170.6466,294106.0
2020-02-27 09:30:00,185.84,186.4,183.37,185.94,297660.0,166.8401,167.3429,164.6226,166.9299,297660.0
2020-02-27 10:00:00,186.12,186.55,184.32,184.37,116431.0,167.0915,167.4775,165.4755,165.5204,116431.0
2020-02-27 10:30:00,184.39,188.28,183.26,188.12,101927.0,165.5384,169.0307,164.5239,168.887,101927.0
2020-02-27 11:00:00,188.28,189.35,187.71,187.71,68782.0,169.0307,169.9913,168.5189,168.5189,68782.0
2020-02-27 11:30:00,187.63,190.5,187.63,190.07,302307.0,168.4471,171.0237,168.4471,170.6377,302307.0
2020-02-27 12:00:00,190.22,191.67,189.88,191.37,1129083.0,170.7723,172.0741,170.4671,171.8047,1129083.0
2020-02-27 12:30:00,191.49,193.05,191.3,191.79,156478.0,171.9125,173.313,171.7419,172.1818,156478.0
2020-02-27 13:00:00,191.78,192.13,189.89,190.02,138614.0,172.1728,172.487,170.4761,170.5928,138614.0
2020-02-27 13:30:00,190.03,190.81,187.43,189.27,124224.0,170.6017,171.302,168.2676,169.9194,124224.0
2020-02-27 14:00:00,189.0,189.93,188.32,189.66,53139.0,169.677,170.512,169.0666,170.2696,53139.0
2020-02-27 14:30:00,189.61,190.43,188.98,189.81,119628.0,170.2247,170.9608,169.6591,170.4042,119628.0
2020-02-27 15:00:00,189.82,189.85,188.16,188.24,123663.0,170.4132,170.4401,168.9229,168.9948,123663.0
2020-02-27 15:30:00,188.3,188.32,183.93,184.28,296678.0,169.0486,169.0666,165.1254,165.4396,296678.0
2020-02-28 09:30:00,179.21,181.14,176.39,177.69,231235.0,160.888,162.6206,158.3563,159.5234,231235.0
2020-02-28 10:00:00,177.71,179.36,176.74,177.21,268876.0,159.5413,161.0226,158.6705,159.0924,268876.0
2020-02-28 10:30:00,177.2,180.46,176.86,179.33,119207.0,159.0835,162.0102,158.7782,160.9957,119207.0
2020-02-28 11:00:00,179.32,180.06,177.78,180.06,101301.0,160.9867,161.6511,159.6042,161.6511,101301.0
2020-02-28 11:30:00,180.02,182.58,178.77,179.19,131890.0,161.6151,163.9134,160.4929,160.87,131890.0
2020-02-28 12:00:00,179.16,179.72,178.0,179.46,87492.0,160.8431,161.3458,159.8017,161.1124,87492.0
2020-02-28 12:30:00,179.59,180.85,178.84,180.85,80094.0,161.2291,162.3603,160.5558,162.3603,80094.0
2020-02-28 13:00:00,180.72,181.05,178.69,179.68,83860.0,162.2436,162.5398,160.4211,161.3099,83860.0
2020-02-28 13:30:00,179.52,179.72,177.58,178.51,94188.0,161.1663,161.3458,159.4246,160.2595,94188.0
2020-02-28 14:00:00,178.46,179.62,177.54,179.11,103186.0,160.2146,161.256,159.3887,160.7982,103186.0
2020-02-28 14:30:00,179.14,181.13,178.8,179.72,121852.0,160.8251,162.6117,160.5199,161.3458,121852.0
2020-02-28 15:00:00,179.61,180.09,176.82,176.98,134883.0,161.2471,161.678,158.7423,158.8859,134883.0
2020-02-28 15:30:00,176.87,182.34,176.66,182.19,348948.0,158.7872,163.698,158.5987,163.5633,348948.0
2020-03-02 09:30:00,183.74,184.62,179.15,179.15,131996.0,164.9548,165.7449,160.8341,160.8341,131996.0
2020-03-02 10:00:00,179.26,179.59,177.49,178.34,100060.0,160.9328,161.2291,159.3438,160.1069,100060.0
2020-03-02 10:30:00,178.51,182.06,177.61,180.52,166091.0,160.2595,163.4466,159.4515,162.064,166091.0
2020-03-02 11:00:00,180.48,181.6,180.01,180.93,65946.0,162.0281,163.0336,161.6062,162.4321,65946.0
2020-03-02 11:30:00,180.93,182.59,180.57,182.54,80978.0,162.4321,163.9224,162.1089,163.8775,80978.0
2020-03-02 12:00:00,182.58,182.87,181.14,181.88,86224.0,163.9134,164.1738,162.6206,163.285,86224.0
2020-03-02 12:30:00,181.98,182.44,181.75,182.17,56535.0,163.3748,163.7877,163.1683,163.5453,56535.0
2020-03-02 13:00:00,182.3,182.4,180.45,180.75,38067.0,163.662,163.7518,162.0012,162.2705,38067.0
2020-03-02 13:30:00,180.82,181.38,180.21,181.06,82539.0,162.3334,162.8361,161.7857,162.5488,82539.0
2020-03-02 14:00:00,181.13,181.87,180.33,180.33,64302.0,162.6117,163.276,161.8935,161.8935,64302.0
2020-03-02 14:30:00,180.42,181.11,179.61,180.02,107764.0,161.9743,162.5937,161.2471,161.6151,107764.0
2020-03-02 15:00:00,180.01,182.25,180.01,181.77,153125.0,161.6062,163.6172,161.6062,163.1862,153125.0
2020-03-02 15:30:00,181.78,183.53,181.44,182.57,344899.0,163.1952,164.7663,162.89,163.9044,344899.0
2020-03-03 09:30:00,182.32,184.33,180.76,181.33,96298.0,163.68,165.4845,162.2795,162.7912,96298.0
2020-03-03 10:00:00,181.34,187.63,181.32,183.0,179508.0,162.8002,168.4471,162.7822,164.2905,179508.0
2020-03-03 10:30:00,183.31,184.86,182.8,183.81,103127.0,164.5688,165.9603,164.1109,165.0177,103127.0
2020-03-03 11:00:00,183.67,184.24,179.45,179.53,117862.0,164.892,165.4037,161.1034,161.1752,117862.0
2020-03-03 11:30:00,179.53,182.11,179.39,181.84,60831.0,161.1752,163.4915,161.0496,163.2491,60831.0
2020-03-03 12:00:00,181.89,182.41,180.5,180.68,36145.0,163.294,163.7608,162.0461,162.2077,36145.0
2020-03-03 12:30:00,180.88,180.93,179.72,179.73,85288.0,162.3872,162.4321,161.3458,161.3548,85288.0
2020-03-03 13:00:00,179.62,179.62,177.18,178.16,37156.0,161.256,161.256,159.0655,159.9453,37156.0
2020-03-03 13:30:00,178.23,179.06,176.77,176.77,39401.0,160.0082,160.7533,158.6974,158.6974,39401.0
2020-03-03 14:00:00,176.86,177.58,175.09,177.55,45701.0,158.7782,159.4246,157.1892,159.3977,45701.0
2020-03-03 14:30:00,177.28,177.95,175.42,177.66,57158.0,159.1553,159.7568,157.4854,159.4964,57158.0
2020-03-03 15:00:00,177.81,180.23,177.43,180.2,94691.0,159.6311,161.8037,159.2899,161.7767,94691.0
2020-03-03 15:30:00,180.01,180.1,176.31,176.86,311797.0,161.6062,161.687,158.2844,158.7782,311797.0
2020-03-04 09:30:00,179.48,180.3,177.64,178.25,98065.0,161.1304,161.8665,159.4785,160.0261,98065.0
2020-03-04 10:00:00,178.37,180.17,177.96,180.09,48811.0,160.1338,161.7498,159.7658,161.678,48811.0
2020-03-04 10:30:00,180.16,180.18,178.1,179.24,74006.0,161.7408,161.7588,159.8914,160.9149,74006.0
2020-03-04 11:00:00,179.34,179.88,178.99,179.88,75685.0,161.0047,161.4895,160.6905,161.4895,75685.0
2020-03-04 11:30:00,179.81,179.95,178.87,179.39,70242.0,161.4266,161.5523,160.5827,161.0496,70242.0
2020-03-04 12:00:00,179.49,180.46,179.44,180.4,28568.0,161.1393,162.0102,161.0944,161.9563,28568.0
2020-03-04 12:30:00,180.34,181.84,180.13,181.84,43742.0,161.9024,163.2491,161.7139,163.2491,43742.0
2020-03-04 13:00:00,182.09,183.1,181.93,182.67,34166.0,163.4735,164.3803,163.3299,163.9942,34166.0
2020-03-04 13:30:00,182.63,183.28,182.49,182.68,34178.0,163.9583,164.5419,163.8326,164.0032,34178.0
2020-03-04 14:00:00,182.65,183.05,181.93,183.0,44909.0,163.9763,164.3354,163.3299,164.2905,44909.0
2020-03-04 14:30:00,183.01,183.19,182.11,182.7,51999.0,164.2995,164.4611,163.4915,164.0211,51999.0
2020-03-04 15:00:00,182.65,183.28,182.51,183.06,100382.0,163.9763,164.5419,163.8506,164.3443,100382.0
2020-03-04 15:30:00,183.1,184.48,183.05,184.24,246559.0,164.3803,165.6192,164.3354,165.4037,246559.0
2020-03-05 09:30:00,177.48,178.53,176.11,176.35,92685.0,159.3348,160.2775,158.1049,158.3204,92685.0
2020-03-05 10:00:00,176.55,179.2,176.11,177.67,61175.0,158.4999,160.879,158.1049,159.5054,61175.0
2020-03-05 10:30:00,177.64,177.88,176.19,176.84,72677.0,159.4785,159.6939,158.1767,158.7603,72677.0
2020-03-05 11:00:00,176.84,179.52,176.78,178.72,103483.0,158.7603,161.1663,158.7064,160.4481,103483.0
2020-03-05 11:30:00,178.75,178.92,176.56,176.89,34635.0,160.475,160.6276,158.5089,158.8051,34635.0
2020-03-05 12:00:00,176.97,177.0,174.79,175.2,31085.0,158.877,158.9039,156.9198,157.2879,31085.0
2020-03-05 12:30:00,175.34,175.91,174.85,175.38,98231.0,157.4136,157.9253,156.9737,157.4495,98231.0
2020-03-05 13:00:00,175.34,175.66,174.05,174.59,37178.0,157.4136,157.7009,156.2555,156.7403,37178.0
2020-03-05 13:30:00,174.44,176.13,174.02,176.01,74796.0,156.6056,158.1229,156.2286,158.0151,74796.0
2020-03-05 14:00:00,175.96,175.96,174.04,174.09,47452.0,157.9702,157.9702,156.2465,156.2914,47452.0
2020-03-05 14:30:00,174.14,175.36,174.0,175.12,65800.0,156.3363,157.4316,156.2106,157.2161,65800.0
2020-03-05 15:00:00,175.03,175.41,174.47,175.22,109121.0,157.1353,157.4765,156.6326,157.3059,109121.0
2020-03-05 15:30:00,175.08,176.17,174.45,175.47,285166.0,157.1802,158.1588,156.6146,157.5303,285166.0
2020-03-06 09:30:00,168.86,171.14,168.04,170.53,164371.0,151.5961,153.643,150.86,153.0954,164371.0
2020-03-06 10:00:00,170.68,171.6,169.47,171.59,74136.0,153.23,154.056,152.1438,154.047,74136.0
2020-03-06 10:30:00,171.47,173.37,170.98,173.26,181854.0,153.9393,155.645,153.4994,155.5463,181854.0
2020-03-06 11:00:00,173.26,173.52,171.99,172.83,92705.0,155.5463,155.7797,154.4061,155.1602,92705.0
2020-03-06 11:30:00,172.83,173.54,171.41,172.08,90102.0,155.1602,155.7976,153.8854,154.4869,90102.0
2020-03-06 12:00:00,172.21,172.21,170.69,171.38,69942.0,154.6036,154.6036,153.239,153.8585,69942.0
2020-03-06 12:30:00,171.42,173.74,171.42,173.63,59357.0,153.8944,155.9772,153.8944,155.8784,59357.0
2020-03-06 13:00:00,173.62,174.98,173.46,174.91,74888.0,155.8695,157.0904,155.7258,157.0276,74888.0
2020-03-06 13:30:00,174.87,175.25,173.54,174.01,110173.0,156.9917,157.3328,155.7976,156.2196,110173.0
2020-03-06 14:00:00,174.07,174.1,172.95,173.28,85174.0,156.2735,156.3004,155.268,155.5642,85174.0
2020-03-06 14:30:00,173.31,173.37,171.74,171.93,123794.0,155.5912,155.645,154.1817,154.3522,123794.0
2020-03-06 15:00:00,172.03,172.59,171.27,171.94,81141.0,154.442,154.9448,153.7597,154.3612,81141.0
2020-03-06 15:30:00,171.88,174.85,171.68,174.6,201467.0,154.3074,156.9737,154.1278,156.7493,201467.0
2020-03-09 09:30:00,159.46,161.73,156.69,160.09,69408.0,143.1572,145.1951,140.6704,143.7227,69408.0
2020-03-09 10:00:00,160.15,161.46,158.28,161.23,125030.0,143.7766,144.9527,142.0978,144.7462,125030.0
2020-03-09 10:30:00,161.31,162.45,159.81,160.28,216908.0,144.818,145.8415,143.4714,143.8933,216908.0
2020-03-09 11:00:00,160.13,162.05,159.99,161.79,77189.0,143.7587,145.4824,143.633,145.2489,77189.0
2020-03-09 11:30:00,161.75,164.25,160.99,163.63,114955.0,145.213,147.4574,144.5307,146.9008,114955.0
2020-03-09 12:00:00,163.6,163.63,160.26,160.43,164039.0,146.8739,146.9008,143.8754,144.028,164039.0
2020-03-09 12:30:00,160.43,160.84,159.54,160.48,140853.0,144.028,144.3961,143.229,144.0729,140853.0
2020-03-09 13:00:00,160.39,161.12,159.12,159.12,107255.0,143.9921,144.6474,142.8519,142.8519,107255.0
2020-03-09 13:30:00,159.35,159.35,154.66,154.89,140857.0,143.0584,143.0584,138.8479,139.0544,140857.0
2020-03-09 14:00:00,154.81,154.9,152.68,152.78,125343.0,138.9826,139.0634,137.0703,137.1601,125343.0
2020-03-09 14:30:00,152.84,153.78,152.11,153.06,185568.0,137.214,138.0579,136.5586,137.4115,185568.0
2020-03-09 15:00:00,153.09,154.56,151.36,154.0,230911.0,137.4384,138.7581,135.8853,138.2554,230911.0
2020-03-09 15:30:00,153.94,155.3,153.61,154.55,487344.0,138.2015,139.4225,137.9052,138.7491,487344.0
2020-03-10 09:30:00,160.89,161.89,157.67,160.16,152568.0,144.441,145.3387,141.5502,143.7856,152568.0
2020-03-10 10:00:00,160.09,161.29,158.93,159.08,115455.0,143.7227,144.8001,142.6813,142.816,115455.0
2020-03-10 10:30:00,159.13,159.48,157.12,157.16,124203.0,142.8609,143.1751,141.0564,141.0923,124203.0
2020-03-10 11:00:00,157.17,158.35,154.87,155.17,74678.0,141.1013,142.1606,139.0364,139.3058,74678.0
2020-03-10 11:30:00,154.98,155.29,152.41,153.71,192780.0,139.1352,139.4135,136.8279,137.995,192780.0
2020-03-10 12:00:00,153.87,156.19,153.74,154.38,65286.0,138.1387,140.2215,138.022,138.5965,65286.0
2020-03-10 12:30:00,154.21,155.46,153.28,155.19,87115.0,138.4439,139.5661,137.609,139.3237,87115.0
2020-03-10 13:00:00,155.2,156.29,154.25,155.84,79929.0,139.3327,140.3112,138.4798,139.9073,79929.0
2020-03-10 13:30:00,155.85,156.05,153.32,154.18,111804.0,139.9162,140.0958,137.6449,138.417,111804.0
2020-03-10 14:00:00,154.18,156.96,153.52,156.87,99296.0,138.417,140.9127,137.8244,140.832,99296.0
2020-03-10 14:30:00,156.78,159.59,156.76,158.7,110060.0,140.7512,143.2739,140.7332,142.4749,110060.0
2020-03-10 15:00:00,158.94,160.24,158.14,158.73,116202.0,142.6903,143.8574,141.9721,142.5018,116202.0
2020-03-10 15:30:00,158.6,160.71,157.89,160.51,286966.0,142.3851,144.2794,141.7477,144.0998,286966.0
2020-03-11 09:30:00,155.67,156.97,154.22,155.87,166905.0,139.7546,140.9217,138.4529,139.9342,166905.0
2020-03-11 10:00:00,155.99,156.4,154.27,154.65,60521.0,140.0419,140.41,138.4978,138.8389,60521.0
2020-03-11 10:30:00,154.59,155.17,152.44,153.17,88111.0,138.7851,139.3058,136.8549,137.5102,88111.0
2020-03-11 11:00:00,153.28,153.64,151.82,152.22,95471.0,137.609,137.9322,136.2983,136.6574,95471.0
2020-03-11 11:30:00,152.28,153.48,151.79,152.65,50597.0,136.7112,137.7885,136.2713,137.0434,50597.0
2020-03-11 12:00:00,152.69,154.81,152.31,153.36,59679.0,137.0793,138.9826,136.7382,137.6808,59679.0
2020-03-11 12:30:00,153.35,153.46,152.04,152.73,64886.0,137.6718,137.7706,136.4958,137.1152,64886.0
2020-03-11 13:00:00,152.66,152.96,151.87,152.84,102968.0,137.0524,137.3217,136.3431,137.214,102968.0
2020-03-11 13:30:00,152.77,153.08,151.86,152.81,75101.0,137.1511,137.4294,136.3342,137.187,75101.0
2020-03-11 14:00:00,152.86,153.07,151.1,151.21,63837.0,137.2319,137.4205,135.6519,135.7506,63837.0
2020-03-11 14:30:00,151.39,152.2,150.13,150.43,472614.0,135.9122,136.6394,134.781,135.0504,472614.0
2020-03-11 15:00:00,150.51,150.83,148.63,149.5,123818.0,135.1222,135.4095,133.4344,134.2154,123818.0
2020-03-11 15:30:00,149.56,152.25,149.54,151.38,325280.0,134.2693,136.6843,134.2514,135.9032,325280.0
2020-03-12 09:30:00,137.33,138.25,129.24,137.7,168020.0,123.2897,124.1156,116.0268,123.6219,168020.0
2020-03-12 10:00:00,137.59,138.41,134.36,136.82,569254.0,123.5231,124.2593,120.6233,122.8318,569254.0
2020-03-12 10:30:00,136.74,139.31,135.92,138.97,298298.0,122.76,125.0672,122.0238,124.762,298298.0
2020-03-12 11:00:00,138.97,140.67,138.56,139.24,246147.0,124.762,126.2882,124.3939,125.0044,246147.0
2020-03-12 11:30:00,139.15,139.68,136.47,136.55,335366.0,124.9236,125.3994,122.5176,122.5894,335366.0
2020-03-12 12:00:00,136.55,136.68,134.07,136.31,77835.0,122.5894,122.7061,120.363,122.374,77835.0
2020-03-12 12:30:00,135.98,140.78,133.42,139.57,126537.0,122.0777,126.387,119.7794,125.3007,126537.0
2020-03-12 13:00:00,139.57,141.93,136.82,137.77,186572.0,125.3007,127.4194,122.8318,123.6847,186572.0
2020-03-12 13:30:00,137.72,138.0,134.24,136.75,110315.0,123.6398,123.8912,120.5156,122.769,110315.0
2020-03-12 14:00:00,136.85,137.35,132.98,134.15,106466.0,122.8588,123.3076,119.3844,120.4348,106466.0
2020-03-12 14:30:00,133.97,135.12,132.89,133.01,123386.0,120.2732,121.3056,119.3036,119.4113,123386.0
2020-03-12 15:00:00,132.97,133.8,131.5,132.44,298131.0,119.3754,120.1206,118.0557,118.8996,298131.0
2020-03-12 15:30:00,132.52,135.4,132.46,133.51,420554.0,118.9714,121.557,118.9176,119.8602,420554.0
2020-03-13 09:30:00,141.24,146.88,140.23,141.88,329077.0,126.7999,131.8633,125.8932,127.3745,329077.0
2020-03-13 10:00:00,141.88,144.72,140.96,144.0,216918.0,127.3745,129.9241,126.5486,129.2778,216918.0
2020-03-13 10:30:00,144.02,144.7,139.01,139.07,200359.0,129.2957,129.9062,124.7979,124.8518,200359.0
2020-03-13 11:00:00,139.13,140.63,138.99,139.18,115504.0,124.9057,126.2523,124.78,124.9505,115504.0
2020-03-13 11:30:00,139.08,139.34,136.37,138.04,126371.0,124.8608,125.0942,122.4278,123.9271,126371.0
2020-03-13 12:00:00,138.04,138.94,136.27,138.21,109702.0,123.9271,124.7351,122.3381,124.0797,109702.0
2020-03-13 12:30:00,138.13,140.85,138.13,139.05,92654.0,124.0079,126.4498,124.0079,124.8338,92654.0
2020-03-13 13:00:00,139.1,141.82,138.96,141.68,94200.0,124.8787,127.3206,124.753,127.1949,94200.0
2020-03-13 13:30:00,141.76,143.09,140.37,142.34,88923.0,127.2668,128.4608,126.0189,127.7875,88923.0
2020-03-13 14:00:00,142.29,142.29,139.1,139.33,102963.0,127.7426,127.7426,124.8787,125.0852,102963.0
2020-03-13 14:30:00,139.34,141.6,138.85,140.08,182978.0,125.0942,127.1231,124.6543,125.7585,182978.0
2020-03-13 15:00:00,140.08,142.1,139.76,141.89,165096.0,125.7585,127.572,125.4712,127.3835,165096.0
2020-03-13 15:30:00,141.98,147.35,140.01,146.85,520148.0,127.4643,132.2853,125.6957,131.8364,520148.0
2020-03-16 09:30:00,132.52,136.84,130.0,134.12,138248.0,118.9714,122.8498,116.7091,120.4079,138248.0
2020-03-16 10:00:00,133.71,136.28,130.31,135.48,112630.0,120.0398,122.347,116.9874,121.6288,112630.0
2020-03-16 10:30:00,135.48,141.13,135.46,138.32,95122.0,121.6288,126.7012,121.6109,124.1785,95122.0
2020-03-16 11:00:00,138.31,141.84,137.71,140.87,99446.0,124.1695,127.3386,123.6308,126.4678,99446.0
2020-03-16 11:30:00,140.95,141.86,138.77,140.17,75243.0,126.5396,127.3565,124.5825,125.8393,75243.0
2020-03-16 12:00:00,140.5,140.97,136.7,137.29,81515.0,126.1356,126.5575,122.7241,123.2538,81515.0
2020-03-16 12:30:00,137.44,137.95,135.33,136.2,80497.0,123.3884,123.8463,121.4942,122.2752,80497.0
2020-03-16 13:00:00,136.19,137.38,133.38,133.54,74015.0,122.2662,123.3346,119.7435,119.8872,74015.0
2020-03-16 13:30:00,133.53,133.73,131.42,131.86,75700.0,119.8782,120.0577,117.9839,118.3789,75700.0
2020-03-16 14:00:00,131.92,132.25,130.12,130.9,69118.0,118.4328,118.729,116.8168,117.5171,69118.0
2020-03-16 14:30:00,130.89,133.59,129.53,131.7,168840.0,117.5081,119.932,116.2871,118.2353,168840.0
2020-03-16 15:00:00,131.7,132.93,130.78,131.0,173303.0,118.2353,119.3395,117.4093,117.6068,173303.0
2020-03-16 15:30:00,130.9,131.2,126.34,126.37,624881.0,117.5171,117.7864,113.4233,113.4502,624881.0
2020-03-17 09:30:00,128.56,129.17,125.65,126.38,177882.0,115.4163,115.9639,112.8038,113.4592,177882.0
2020-03-17 10:00:00,126.22,130.34,125.53,129.75,131331.0,113.3155,117.0143,112.6961,116.4846,131331.0
2020-03-17 10:30:00,129.63,131.29,128.08,130.7,135223.0,116.3769,117.8672,114.9854,117.3375,135223.0
2020-03-17 11:00:00,130.34,134.88,129.7,134.2,63026.0,117.0143,121.0902,116.4398,120.4797,63026.0
2020-03-17 11:30:00,133.92,137.88,133.47,137.42,66400.0,120.2283,123.7834,119.8243,123.3705,66400.0
2020-03-17 12:00:00,137.51,142.13,136.5,138.4,103099.0,123.4513,127.5989,122.5445,124.2503,103099.0
2020-03-17 12:30:00,138.29,139.99,137.83,139.99,126151.0,124.1515,125.6777,123.7386,125.6777,126151.0
2020-03-17 13:00:00,140.0,140.41,137.59,139.41,106018.0,125.6867,126.0548,123.5231,125.157,106018.0
2020-03-17 13:30:00,139.55,140.49,138.87,138.93,118323.0,125.2827,126.1266,124.6722,124.7261,118323.0
2020-03-17 14:00:00,139.0,139.87,136.32,138.34,98782.0,124.7889,125.57,122.3829,124.1964,98782.0
2020-03-17 14:30:00,138.36,139.4,135.84,137.41,159556.0,124.2144,125.148,121.952,123.3615,159556.0
2020-03-17 15:00:00,137.25,137.69,135.23,135.5,244326.0,123.2179,123.6129,121.4044,121.6468,244326.0
2020-03-17 15:30:00,135.57,139.72,135.35,139.59,451716.0,121.7096,125.4353,121.5121,125.3186,451716.0
2020-03-18 09:30:00,129.07,132.71,127.33,129.82,143961.0,115.8742,119.142,114.3121,116.5475,143961.0
2020-03-18 10:00:00,129.82,131.6,128.43,131.19,125821.0,116.5475,118.1455,115.2996,117.7774,125821.0
2020-03-18 10:30:00,131.07,131.78,127.74,127.92,130221.0,117.6697,118.3071,114.6801,114.8417,130221.0
2020-03-18 11:00:00,127.77,128.84,125.34,125.34,219658.0,114.7071,115.6677,112.5255,112.5255,219658.0
2020-03-18 11:30:00,125.43,126.85,125.0,125.7,179842.0,112.6063,113.8811,112.2203,112.8487,179842.0
2020-03-18 12:00:00,125.69,126.01,122.54,124.06,125913.0,112.8397,113.127,110.0118,111.3764,125913.0
2020-03-18 12:30:00,124.02,124.69,122.91,123.07,90831.0,111.3405,111.942,110.3439,110.4876,90831.0
2020-03-18 13:00:00,121.84,123.03,121.0,121.44,81764.0,109.3833,110.4517,108.6292,109.0242,81764.0
2020-03-18 13:30:00,121.49,121.86,119.29,120.95,154422.0,109.0691,109.4013,107.094,108.5843,154422.0
2020-03-18 14:00:00,121.04,123.06,120.18,121.68,137876.0,108.6651,110.4786,107.8931,109.2397,137876.0
2020-03-18 14:30:00,121.72,126.16,121.32,126.15,115870.0,109.2756,113.2617,108.9165,113.2527,115870.0
2020-03-18 15:00:00,125.97,130.01,124.09,124.45,165538.0,113.0911,116.7181,111.4033,111.7265,165538.0
2020-03-18 15:30:00,124.53,131.17,124.42,130.85,327994.0,111.7983,117.7595,111.6996,117.4722,327994.0
2020-03-19 09:30:00,128.33,130.3,125.84,128.06,146863.0,115.2098,116.9784,112.9744,114.9674,146863.0
2020-03-19 10:00:00,128.05,132.25,127.23,131.93,142231.0,114.9584,118.729,114.2223,118.4418,142231.0
2020-03-19 10:30:00,131.92,131.99,127.35,129.51,83632.0,118.4328,118.4956,114.33,116.2692,83632.0
2020-03-19 11:00:00,129.21,133.85,128.26,133.85,86903.0,115.9998,120.1655,115.147,120.1655,86903.0
2020-03-19 11:30:00,133.95,139.31,132.74,134.68,159863.0,120.2552,125.0672,119.169,120.9106,159863.0
2020-03-19 12:00:00,134.68,134.7,132.9,134.06,132263.0,120.9106,120.9286,119.3126,120.354,132263.0
2020-03-19 12:30:00,134.05,134.07,131.93,131.96,54186.0,120.345,120.363,118.4418,118.4687,54186.0
2020-03-19 13:00:00,132.17,132.45,131.13,132.23,47762.0,118.6572,118.9086,117.7236,118.7111,47762.0
2020-03-19 13:30:00,131.83,135.29,131.77,134.0,37338.0,118.352,121.4582,118.2981,120.3001,37338.0
2020-03-19 14:00:00,134.4,135.33,132.24,133.46,34297.0,120.6592,121.4942,118.7201,119.8153,34297.0
2020-03-19 14:30:00,133.3,135.27,133.3,134.21,53119.0,119.6717,121.4403,119.6717,120.4887,53119.0
2020-03-19 15:00:00,134.09,134.9,132.18,134.65,92122.0,120.3809,121.1081,118.6662,120.8837,92122.0
2020-03-19 15:30:00,134.69,136.63,133.59,136.33,279702.0,120.9196,122.6612,119.932,122.3919,279702.0
2020-03-20 09:30:00,138.77,138.77,129.07,131.16,296435.0,124.5825,124.5825,115.8742,117.7505,296435.0
2020-03-20 10:00:00,131.22,133.51,131.22,132.06,94912.0,117.8044,119.8602,117.8044,118.5585,94912.0
2020-03-20 10:30:00,132.08,134.94,131.56,134.69,105322.0,118.5764,121.144,118.1096,120.9196,105322.0
2020-03-20 11:00:00,134.9,134.9,129.2,131.03,150556.0,121.1081,121.1081,115.9909,117.6338,150556.0
2020-03-20 11:30:00,131.0,132.12,130.22,130.72,86490.0,117.6068,118.6123,116.9066,117.3555,86490.0
2020-03-20 12:00:00,130.52,131.28,128.17,128.66,92949.0,117.1759,117.8582,115.0662,115.5061,92949.0
2020-03-20 12:30:00,128.72,130.46,128.03,130.26,92061.0,115.5599,117.1221,114.9405,116.9425,92061.0
2020-03-20 13:00:00,130.25,131.58,129.6,130.48,82689.0,116.9335,118.1275,116.35,117.14,82689.0
2020-03-20 13:30:00,130.8,131.36,129.86,130.89,64555.0,117.4273,117.93,116.5834,117.5081,64555.0
2020-03-20 14:00:00,130.92,131.6,128.1,128.63,63293.0,117.535,118.1455,115.0033,115.4791,63293.0
2020-03-20 14:30:00,128.62,129.25,126.15,127.25,126845.0,115.4702,116.0358,113.2527,114.2402,126845.0
2020-03-20 15:00:00,127.29,128.92,125.71,128.6,135563.0,114.2761,115.7395,112.8577,115.4522,135563.0
2020-03-20 15:30:00,128.87,129.31,123.51,123.72,368459.0,115.6946,116.0896,110.8826,111.0711,368459.0
2020-03-23 09:30:00,122.38,122.38,116.67,121.77,276414.0,109.8681,109.8681,104.7419,109.3205,276414.0
2020-03-23 10:00:00,121.8,123.84,120.03,121.46,198775.0,109.3474,111.1789,107.7584,109.0422,198775.0
2020-03-23 10:30:00,121.45,121.45,117.76,118.14,197857.0,109.0332,109.0332,105.7205,106.0616,197857.0
2020-03-23 11:00:00,118.06,119.33,117.66,119.09,186522.0,105.9898,107.13,105.6307,106.9145,186522.0
2020-03-23 11:30:00,119.11,120.09,114.32,115.13,233976.0,106.9325,107.8123,102.6322,103.3594,233976.0
2020-03-23 12:00:00,115.32,117.03,112.62,116.57,223902.0,103.5299,105.0651,101.106,104.6521,223902.0
2020-03-23 12:30:00,116.47,119.72,115.05,119.09,111336.0,104.5624,107.4801,103.2875,106.9145,111336.0
2020-03-23 13:00:00,119.18,120.94,118.36,119.09,153877.0,106.9953,108.5754,106.2591,106.9145,153877.0
2020-03-23 13:30:00,119.32,121.46,118.42,119.26,111919.0,107.121,109.0422,106.313,107.0671,111919.0
2020-03-23 14:00:00,119.32,122.11,118.66,121.03,177495.0,107.121,109.6257,106.5285,108.6562,177495.0
2020-03-23 14:30:00,121.23,121.33,118.79,119.0,108036.0,108.8357,108.9255,106.6452,106.8337,108036.0
2020-03-23 15:00:00,119.21,119.77,117.65,118.28,161969.0,107.0222,107.525,105.6217,106.1873,161969.0
2020-03-23 15:30:00,118.49,121.61,116.91,118.66,377835.0,106.3758,109.1769,104.9574,106.5285,377835.0
2020-03-24 09:30:00,127.02,131.65,125.81,128.71,227654.0,114.0338,118.1904,112.9475,115.551,227654.0
2020-03-24 10:00:00,128.68,131.53,127.9,131.19,186091.0,115.524,118.0827,114.8238,117.7774,186091.0
2020-03-24 10:30:00,131.17,133.05,130.77,131.95,139581.0,117.7595,119.4473,117.4004,118.4597,139581.0
2020-03-24 11:00:00,132.05,133.61,131.54,133.61,84330.0,118.5495,119.95,118.0916,119.95,84330.0
2020-03-24 11:30:00,133.75,136.41,133.49,135.97,136325.0,120.0757,122.4637,119.8423,122.0687,136325.0
2020-03-24 12:00:00,135.97,136.88,135.59,136.14,118160.0,122.0687,122.8857,121.7276,122.2213,118160.0
2020-03-24 12:30:00,136.14,136.23,134.26,134.36,126369.0,122.2213,122.3021,120.5335,120.6233,126369.0
2020-03-24 13:00:00,134.17,134.82,132.49,133.47,66609.0,120.4528,121.0363,118.9445,119.8243,66609.0
2020-03-24 13:30:00,133.54,134.23,131.66,132.95,82415.0,119.8872,120.5066,118.1994,119.3575,82415.0
2020-03-24 14:00:00,133.13,136.14,132.64,135.45,126312.0,119.5191,122.2213,119.0792,121.6019,126312.0
2020-03-24 14:30:00,135.45,136.85,134.71,136.75,124008.0,121.6019,122.8588,120.9375,122.769,124008.0
2020-03-24 15:00:00,136.87,137.6,136.16,137.43,95744.0,122.8767,123.5321,122.2393,123.3795,95744.0
2020-03-24 15:30:00,137.51,141.12,137.23,140.32,343173.0,123.4513,126.6922,123.1999,125.974,343173.0
2020-03-25 09:30:00,137.0,145.64,135.95,139.54,281380.0,122.9934,130.7501,122.0508,125.2737,281380.0
2020-03-25 10:00:00,139.47,141.62,138.11,139.77,130857.0,125.2109,127.1411,123.9899,125.4802,130857.0
2020-03-25 10:30:00,140.15,142.14,138.66,141.96,88392.0,125.8214,127.6079,124.4837,127.4463,88392.0
2020-03-25 11:00:00,141.91,142.28,140.63,141.21,100859.0,127.4014,127.7336,126.2523,126.773,100859.0
2020-03-25 11:30:00,141.2,143.28,140.58,142.8,68158.0,126.764,128.6314,126.2074,128.2004,68158.0
2020-03-25 12:00:00,142.8,147.28,142.72,146.99,103591.0,128.2004,132.2224,128.1286,131.9621,103591.0
2020-03-25 12:30:00,147.01,148.6,146.21,147.49,140283.0,131.98,133.4075,131.2618,132.4109,140283.0
2020-03-25 13:00:00,147.46,149.74,147.22,149.54,96603.0,132.384,134.4309,132.1685,134.2514,96603.0
2020-03-25 13:30:00,149.59,150.74,146.85,147.5,121721.0,134.2962,135.3287,131.8364,132.4199,121721.0
2020-03-25 14:00:00,147.35,147.51,144.69,145.17,102727.0,132.2853,132.4289,129.8972,130.3281,102727.0
2020-03-25 14:30:00,145.13,145.97,143.89,145.38,183637.0,130.2922,131.0463,129.179,130.5167,183637.0
2020-03-25 15:00:00,145.4,145.73,144.23,144.9,218391.0,130.5346,130.8309,129.4842,130.0857,218391.0
2020-03-25 15:30:00,144.99,145.86,138.46,140.15,354115.0,130.1665,130.9476,124.3041,125.8214,354115.0
2020-03-26 09:30:00,142.62,146.0,140.3,144.31,107037.0,128.0388,131.0733,125.956,129.5561,107037.0
2020-03-26 10:00:00,144.12,146.36,143.42,143.72,144985.0,129.3855,131.3965,128.7571,129.0264,144985.0
2020-03-26 10:30:00,144.03,146.16,143.03,144.76,107541.0,129.3047,131.2169,128.4069,129.9601,107541.0
2020-03-26 11:00:00,144.65,146.61,143.6,146.06,69081.0,129.8613,131.6209,128.9186,131.1271,69081.0
2020-03-26 11:30:00,146.06,146.3,144.23,144.51,166178.0,131.1271,131.3426,129.4842,129.7356,166178.0
2020-03-26 12:00:00,144.51,145.94,144.0,145.7,101205.0,129.7356,131.0194,129.2778,130.8039,101205.0
2020-03-26 12:30:00,145.81,146.15,144.15,145.13,52838.0,130.9027,131.2079,129.4124,130.2922,52838.0
2020-03-26 13:00:00,144.95,145.48,143.46,144.66,48201.0,130.1306,130.6064,128.793,129.8703,48201.0
2020-03-26 13:30:00,144.67,146.25,143.68,145.0,85440.0,129.8793,131.2977,128.9905,130.1755,85440.0
2020-03-26 14:00:00,145.0,146.03,144.52,145.44,91641.0,130.1755,131.1002,129.7446,130.5705,91641.0
2020-03-26 14:30:00,145.55,147.61,145.54,147.46,52820.0,130.6693,132.5187,130.6603,132.384,52820.0
2020-03-26 15:00:00,147.44,148.27,146.71,148.22,81117.0,132.3661,133.1112,131.7107,133.0663,81117.0
2020-03-26 15:30:00,148.09,149.1,145.23,146.53,420880.0,132.9496,133.8563,130.382,131.5491,420880.0
2020-03-27 09:30:00,140.82,143.66,138.7,139.79,95238.0,126.4229,128.9725,124.5196,125.4982,95238.0
2020-03-27 10:00:00,140.15,142.57,139.47,141.91,46226.0,125.8214,127.994,125.2109,127.4014,46226.0
2020-03-27 10:30:00,141.96,141.96,139.78,140.97,53503.0,127.4463,127.4463,125.4892,126.5575,53503.0
2020-03-27 11:00:00,141.15,143.0,140.63,141.36,36883.0,126.7191,128.38,126.2523,126.9077,36883.0
2020-03-27 11:30:00,141.62,142.48,141.03,141.81,63339.0,127.1411,127.9132,126.6114,127.3117,63339.0
2020-03-27 12:00:00,141.81,142.77,141.22,142.2,63007.0,127.3117,128.1735,126.782,127.6618,63007.0
2020-03-27 12:30:00,142.24,144.36,141.99,143.36,30985.0,127.6977,129.6009,127.4733,128.7032,30985.0
2020-03-27 13:00:00,143.15,143.68,141.77,142.64,25010.0,128.5147,128.9905,127.2757,128.0568,25010.0
2020-03-27 13:30:00,142.54,144.89,142.32,143.14,64410.0,127.967,130.0768,127.7695,128.5057,64410.0
2020-03-27 14:00:00,143.21,143.53,142.51,142.91,65433.0,128.5685,128.8558,127.9401,128.2992,65433.0
2020-03-27 14:30:00,143.17,144.51,142.74,144.51,51089.0,128.5326,129.7356,128.1466,129.7356,51089.0
2020-03-27 15:00:00,144.49,146.62,143.89,146.15,122322.0,129.7177,131.6299,129.179,131.2079,122322.0
2020-03-27 15:30:00,146.26,146.32,142.58,143.45,234672.0,131.3067,131.3606,128.0029,128.784,234672.0
2020-03-30 09:30:00,143.34,145.32,142.04,143.91,92192.0,128.6852,130.4628,127.5181,129.197,92192.0
2020-03-30 10:00:00,143.71,145.7,142.61,144.6,69866.0,129.0174,130.8039,128.0299,129.8164,69866.0
2020-03-30 10:30:00,144.61,146.45,144.4,145.18,68549.0,129.8254,131.4773,129.6369,130.3371,68549.0
2020-03-30 11:00:00,145.16,148.38,144.98,148.17,148476.0,130.3192,133.21,130.1576,133.0214,148476.0
2020-03-30 11:30:00,148.12,148.41,147.23,147.94,79033.0,132.9765,133.2369,132.1775,132.8149,79033.0
2020-03-30 12:00:00,147.91,147.99,146.67,147.8,55401.0,132.788,132.8598,131.6748,132.6892,55401.0
2020-03-30 12:30:00,147.8,148.09,146.54,147.66,55468.0,132.6892,132.9496,131.5581,132.5636,55468.0
2020-03-30 13:00:00,147.81,148.02,146.36,147.77,116797.0,132.6982,132.8868,131.3965,132.6623,116797.0
2020-03-30 13:30:00,147.88,148.07,146.97,147.47,70959.0,132.7611,132.9316,131.9441,132.393,70959.0
2020-03-30 14:00:00,147.42,147.68,146.0,147.15,94610.0,132.3481,132.5815,131.0733,132.1057,94610.0
2020-03-30 14:30:00,147.1,148.82,147.04,147.87,137040.0,132.0608,133.605,132.0069,132.7521,137040.0
2020-03-30 15:00:00,147.96,149.92,147.95,148.89,120772.0,132.8329,134.5925,132.8239,133.6678,120772.0
2020-03-30 15:30:00,148.94,149.87,147.56,148.28,310328.0,133.7127,134.5476,132.4738,133.1202,310328.0
2020-03-31 09:30:00,147.03,147.94,144.72,144.77,128943.0,131.998,132.8149,129.9241,129.969,128943.0
2020-03-31 10:00:00,145.07,148.06,145.07,147.52,79414.0,130.2384,132.9227,130.2384,132.4379,79414.0
2020-03-31 10:30:00,147.39,148.26,147.06,148.0,65448.0,132.3212,133.1022,132.0249,132.8688,65448.0
2020-03-31 11:00:00,148.01,149.8,147.66,149.8,77624.0,132.8778,134.4848,132.5636,134.4848,77624.0
2020-03-31 11:30:00,149.86,149.89,148.02,148.4,72612.0,134.5386,134.5656,132.8868,133.2279,72612.0
2020-03-31 12:00:00,148.3,148.8,147.8,147.97,218506.0,133.1381,133.587,132.6892,132.8419,218506.0
2020-03-31 12:30:00,147.93,148.77,147.52,147.71,182031.0,132.806,133.5601,132.4379,132.6084,182031.0
2020-03-31 13:00:00,147.56,147.93,144.87,145.39,53283.0,132.4738,132.806,130.0588,130.5256,53283.0
2020-03-31 13:30:00,145.35,146.52,145.11,146.25,47706.0,130.4897,131.5401,130.2743,131.2977,47706.0
2020-03-31 14:00:00,146.25,146.77,145.26,146.44,56597.0,131.2977,131.7646,130.4089,131.4683,56597.0
2020-03-31 14:30:00,146.41,147.59,146.36,146.78,52891.0,131.4414,132.5007,131.3965,131.7735,52891.0
2020-03-31 15:00:00,146.86,147.33,144.76,145.27,96033.0,131.8454,132.2673,129.9601,130.4179,96033.0
2020-03-31 15:30:00,145.18,147.37,144.87,146.18,257720.0,130.3371,132.3032,130.0588,131.2349,257720.0
2020-04-01 09:30:00,138.69,142.2,138.0,142.2,139504.0,124.5106,127.6618,123.8912,127.6618,139504.0
2020-04-01 10:00:00,142.19,142.42,140.0,141.46,140073.0,127.6528,127.8593,125.6867,126.9974,140073.0
2020-04-01 10:30:00,141.62,142.36,139.82,140.38,78210.0,127.1411,127.8054,125.5251,126.0279,78210.0
2020-04-01 11:00:00,140.68,141.33,139.8,140.0,66374.0,126.2972,126.8807,125.5072,125.6867,66374.0
2020-04-01 11:30:00,140.0,140.49,139.01,139.42,59850.0,125.6867,126.1266,124.7979,125.166,59850.0
2020-04-01 12:00:00,139.47,140.46,139.07,139.3,77480.0,125.2109,126.0997,124.8518,125.0583,77480.0
2020-04-01 12:30:00,139.38,139.98,138.01,138.07,58438.0,125.1301,125.6687,123.9002,123.954,58438.0
2020-04-01 13:00:00,138.02,140.01,137.81,139.76,58216.0,123.9091,125.6957,123.7206,125.4712,58216.0
2020-04-01 13:30:00,139.65,140.5,138.85,140.42,52036.0,125.3725,126.1356,124.6543,126.0638,52036.0
2020-04-01 14:00:00,140.41,140.7,139.85,140.26,42272.0,126.0548,126.3151,125.552,125.9201,42272.0
2020-04-01 14:30:00,140.29,140.47,139.02,139.19,82422.0,125.9471,126.1087,124.8069,124.9595,82422.0
2020-04-01 15:00:00,139.19,139.97,138.63,139.03,95412.0,124.9595,125.6598,124.4568,124.8159,95412.0
2020-04-01 15:30:00,139.03,140.92,138.57,139.85,237780.0,124.8159,126.5126,124.4029,125.552,237780.0
2020-04-02 09:30:00,138.09,140.83,136.65,138.51,206573.0,123.972,126.4318,122.6792,124.349,206573.0
2020-04-02 10:00:00,138.53,140.55,137.76,140.49,163170.0,124.367,126.1805,123.6757,126.1266,163170.0
2020-04-02 10:30:00,140.36,143.87,140.04,143.12,174169.0,126.0099,129.161,125.7226,128.4877,174169.0
2020-04-02 11:00:00,143.13,143.29,141.2,142.0,148988.0,128.4967,128.6403,126.764,127.4822,148988.0
2020-04-02 11:30:00,142.0,143.64,142.0,142.77,117916.0,127.4822,128.9546,127.4822,128.1735,117916.0
2020-04-02 12:00:00,142.77,143.65,142.21,142.22,74107.0,128.1735,128.9635,127.6708,127.6797,74107.0
2020-04-02 12:30:00,142.19,143.32,142.19,142.69,118010.0,127.6528,128.6673,127.6528,128.1017,118010.0
2020-04-02 13:00:00,142.76,142.99,141.99,142.26,245396.0,128.1645,128.371,127.4733,127.7156,245396.0
2020-04-02 13:30:00,142.21,142.35,140.62,140.62,112342.0,127.6708,127.7964,126.2433,126.2433,112342.0
2020-04-02 14:00:00,140.48,140.92,139.46,140.64,152315.0,126.1176,126.5126,125.2019,126.2613,152315.0
2020-04-02 14:30:00,140.63,141.05,139.44,140.83,163169.0,126.2523,126.6294,125.184,126.4318,163169.0
2020-04-02 15:00:00,141.01,142.2,140.0,142.16,151953.0,126.5934,127.6618,125.6867,127.6259,151953.0
2020-04-02 15:30:00,142.18,144.11,141.42,143.79,309233.0,127.6438,129.3765,126.9615,129.0892,309233.0
2020-04-03 09:30:00,143.3,144.38,142.87,143.15,115367.0,128.6493,129.6189,128.2633,128.5147,115367.0
2020-04-03 10:00:00,143.33,144.12,142.78,142.98,115133.0,128.6763,129.3855,128.1825,128.362,115133.0
2020-04-03 10:30:00,143.12,143.29,141.41,142.97,207757.0,128.4877,128.6403,126.9525,128.3531,207757.0
2020-04-03 11:00:00,142.97,143.03,141.93,142.5,177559.0,128.3531,128.4069,127.4194,127.9311,177559.0
2020-04-03 11:30:00,142.49,142.72,141.29,141.8,159325.0,127.9221,128.1286,126.8448,127.3027,159325.0
2020-04-03 12:00:00,141.85,142.02,140.68,141.16,71885.0,127.3476,127.5002,126.2972,126.7281,71885.0
2020-04-03 12:30:00,141.15,142.15,141.05,141.77,63991.0,126.7191,127.6169,126.6294,127.2757,63991.0
2020-04-03 13:00:00,141.77,142.47,141.51,141.85,115757.0,127.2757,127.9042,127.0423,127.3476,115757.0
2020-04-03 13:30:00,141.8,142.48,141.34,142.42,99106.0,127.3027,127.9132,126.8897,127.8593,99106.0
2020-04-03 14:00:00,142.35,142.64,140.8,142.22,46960.0,127.7964,128.0568,126.4049,127.6797,46960.0
2020-04-03 14:30:00,142.18,143.03,141.58,142.48,46113.0,127.6438,128.4069,127.1052,127.9132,46113.0
2020-04-03 15:00:00,142.6,143.12,141.54,141.99,114432.0,128.0209,128.4877,127.0693,127.4733,114432.0
2020-04-03 15:30:00,141.89,143.22,141.46,142.37,214870.0,127.3835,128.5775,126.9974,127.8144,214870.0
2020-04-06 09:30:00,150.74,155.9,149.81,151.05,261134.0,135.3287,139.9611,134.4938,135.607,261134.0
2020-04-06 10:00:00,151.09,153.42,151.01,152.32,120094.0,135.6429,137.7347,135.5711,136.7471,120094.0
2020-04-06 10:30:00,152.13,152.75,151.68,152.12,87690.0,136.5766,137.1332,136.1726,136.5676,87690.0
2020-04-06 11:00:00,152.31,152.73,151.38,152.41,106526.0,136.7382,137.1152,135.9032,136.8279,106526.0
2020-04-06 11:30:00,152.44,152.92,151.98,152.42,51390.0,136.8549,137.2858,136.4419,136.8369,51390.0
2020-04-06 12:00:00,152.47,154.11,152.33,153.78,96357.0,136.8818,138.3541,136.7561,138.0579,96357.0
2020-04-06 12:30:00,153.77,154.15,153.1,154.14,50610.0,138.0489,138.39,137.4474,138.3811,50610.0
2020-04-06 13:00:00,153.97,154.27,153.33,153.64,50234.0,138.2284,138.4978,137.6539,137.9322,50234.0
2020-04-06 13:30:00,153.64,155.64,153.2,155.28,118777.0,137.9322,139.7277,137.5372,139.4045,118777.0
2020-04-06 14:00:00,155.2,155.49,153.58,154.29,87494.0,139.3327,139.593,137.8783,138.5157,87494.0
2020-04-06 14:30:00,154.37,154.89,153.88,154.82,75078.0,138.5875,139.0544,138.1476,138.9915,75078.0
2020-04-06 15:00:00,154.78,155.59,154.44,154.83,122998.0,138.9556,139.6828,138.6504,139.0005,122998.0
2020-04-06 15:30:00,154.83,155.75,154.24,154.64,572410.0,139.0005,139.8265,138.4708,138.8299,572410.0
2020-04-07 09:30:00,159.69,161.99,157.18,159.7,176934.0,143.3636,145.4285,141.1103,143.3726,176934.0
2020-04-07 10:00:00,159.71,160.46,157.02,157.16,141317.0,143.3816,144.0549,140.9666,141.0923,141317.0
2020-04-07 10:30:00,157.25,158.28,155.03,156.14,92513.0,141.1731,142.0978,139.1801,140.1766,92513.0
2020-04-07 11:00:00,156.23,157.83,155.9,157.14,84317.0,140.2574,141.6938,139.9611,141.0743,84317.0
2020-04-07 11:30:00,157.04,159.13,156.98,158.07,90285.0,140.9846,142.8609,140.9307,141.9093,90285.0
2020-04-07 12:00:00,158.14,159.63,158.07,158.68,66035.0,141.9721,143.3098,141.9093,142.4569,66035.0
2020-04-07 12:30:00,158.77,158.77,157.48,157.68,77855.0,142.5377,142.5377,141.3796,141.5591,77855.0
2020-04-07 13:00:00,157.53,157.97,156.14,156.43,50619.0,141.4245,141.8195,140.1766,140.4369,50619.0
2020-04-07 13:30:00,156.4,156.75,155.52,155.56,148888.0,140.41,140.7242,139.62,139.6559,148888.0
2020-04-07 14:00:00,155.69,155.7,154.24,154.69,65532.0,139.7726,139.7816,138.4708,138.8748,65532.0
2020-04-07 14:30:00,154.63,154.89,153.04,153.58,65081.0,138.821,139.0544,137.3935,137.8783,65081.0
2020-04-07 15:00:00,153.68,155.11,153.51,153.61,79833.0,137.9681,139.2519,137.8155,137.9052,79833.0
2020-04-07 15:30:00,153.8,156.6,153.42,153.55,210335.0,138.0758,140.5896,137.7347,137.8514,210335.0
2020-04-08 09:30:00,155.46,157.41,154.27,154.88,70025.0,139.5661,141.3167,138.4978,139.0454,70025.0
2020-04-08 10:00:00,155.25,156.61,154.25,156.55,55092.0,139.3776,140.5985,138.4798,140.5447,55092.0
2020-04-08 10:30:00,156.52,157.84,156.47,157.84,44730.0,140.5177,141.7028,140.4728,141.7028,44730.0
2020-04-08 11:00:00,157.78,159.86,156.95,159.46,60464.0,141.6489,143.5163,140.9038,143.1572,60464.0
2020-04-08 11:30:00,159.5,159.84,158.19,158.22,57871.0,143.1931,143.4983,142.017,142.0439,57871.0
2020-04-08 12:00:00,158.3,158.9,157.91,158.62,34626.0,142.1158,142.6544,141.7656,142.403,34626.0
2020-04-08 12:30:00,158.62,159.19,158.19,158.35,38448.0,142.403,142.9148,142.017,142.1606,38448.0
2020-04-08 13:00:00,158.37,158.6,157.75,157.97,37111.0,142.1786,142.3851,141.622,141.8195,37111.0
2020-04-08 13:30:00,158.05,158.12,157.23,157.56,31314.0,141.8913,141.9542,141.1551,141.4514,31314.0
2020-04-08 14:00:00,157.6,159.36,157.6,159.22,36820.0,141.4873,143.0674,141.4873,142.9417,36820.0
2020-04-08 14:30:00,159.42,159.55,158.7,159.44,49282.0,143.1212,143.238,142.4749,143.1392,49282.0
2020-04-08 15:00:00,159.41,160.26,159.19,159.58,103182.0,143.1123,143.8754,142.9148,143.2649,103182.0
2020-04-08 15:30:00,159.59,160.25,158.4,158.98,200082.0,143.2739,143.8664,142.2055,142.7262,200082.0
2020-04-09 09:30:00,160.96,163.7,159.25,163.03,127975.0,144.5038,146.9637,142.9686,146.3622,127975.0
2020-04-09 10:00:00,163.1,164.67,162.53,164.02,149285.0,146.425,147.8345,145.9133,147.251,149285.0
2020-04-09 10:30:00,163.75,164.06,162.53,163.12,165373.0,147.0086,147.2869,145.9133,146.443,165373.0
2020-04-09 11:00:00,163.09,163.15,161.07,161.39,108337.0,146.416,146.4699,144.6026,144.8898,108337.0
2020-04-09 11:30:00,161.38,161.53,160.68,161.06,102202.0,144.8809,145.0155,144.2524,144.5936,102202.0
2020-04-09 12:00:00,161.06,161.33,160.41,160.48,79812.0,144.5936,144.836,144.01,144.0729,79812.0
2020-04-09 12:30:00,160.49,161.05,159.89,160.64,59253.0,144.0819,144.5846,143.5432,144.2165,59253.0
2020-04-09 13:00:00,160.69,161.03,160.41,160.68,68677.0,144.2614,144.5666,144.01,144.2524,68677.0
2020-04-09 13:30:00,160.68,160.91,159.7,159.91,71339.0,144.2524,144.4589,143.3726,143.5611,71339.0
2020-04-09 14:00:00,159.8,159.97,157.53,157.69,79869.0,143.4624,143.615,141.4245,141.5681,79869.0
2020-04-09 14:30:00,157.75,159.01,157.33,157.73,127332.0,141.622,142.7532,141.2449,141.604,127332.0
2020-04-09 15:00:00,157.73,159.91,157.02,159.9,119759.0,141.604,143.5611,140.9666,143.5522,119759.0
2020-04-09 15:30:00,160.03,160.94,158.89,159.3,265138.0,143.6689,144.4858,142.6454,143.0135,265138.0
2020-04-13 09:30:00,159.29,159.3,156.35,156.94,63446.0,143.0045,143.0135,140.3651,140.8948,63446.0
2020-04-13 10:00:00,156.89,157.67,155.59,156.93,55751.0,140.8499,141.5502,139.6828,140.8858,55751.0
2020-04-13 10:30:00,156.79,156.79,154.98,155.57,55799.0,140.7601,140.7601,139.1352,139.6649,55799.0
2020-04-13 11:00:00,155.6,155.6,154.41,155.25,68212.0,139.6918,139.6918,138.6235,139.3776,68212.0
2020-04-13 11:30:00,155.11,155.22,153.91,154.36,45931.0,139.2519,139.3506,138.1746,138.5786,45931.0
2020-04-13 12:00:00,154.46,155.71,154.44,155.29,60208.0,138.6683,139.7905,138.6504,139.4135,60208.0
2020-04-13 12:30:00,155.26,155.28,153.8,154.17,42200.0,139.3866,139.4045,138.0758,138.408,42200.0
2020-04-13 13:00:00,154.01,154.05,152.75,153.76,42466.0,138.2644,138.3003,137.1332,138.0399,42466.0
2020-04-13 13:30:00,153.69,155.61,153.56,155.04,84083.0,137.9771,139.7008,137.8604,139.189,84083.0
2020-04-13 14:00:00,155.06,155.26,152.94,153.38,61132.0,139.207,139.3866,137.3037,137.6988,61132.0
2020-04-13 14:30:00,153.46,154.21,153.11,154.0,38466.0,137.7706,138.4439,137.4564,138.2554,38466.0
2020-04-13 15:00:00,153.95,154.9,153.08,154.21,62321.0,138.2105,139.0634,137.4294,138.4439,62321.0
2020-04-13 15:30:00,154.19,154.95,153.33,154.25,201284.0,138.4259,139.1082,137.6539,138.4798,201284.0
2020-04-14 09:30:00,156.69,158.36,156.41,157.76,92111.0,140.6704,142.1696,140.419,141.631,92111.0
2020-04-14 10:00:00,157.81,158.93,157.4,158.78,27762.0,141.6758,142.6813,141.3078,142.5467,27762.0
2020-04-14 10:30:00,158.78,158.99,156.26,156.3,32715.0,142.5467,142.7352,140.2843,140.3202,32715.0
2020-04-14 11:00:00,156.32,156.97,154.82,155.36,38929.0,140.3382,140.9217,138.9915,139.4763,38929.0
2020-04-14 11:30:00,155.39,155.63,154.55,154.59,51756.0,139.5033,139.7187,138.7491,138.7851,51756.0
2020-04-14 12:00:00,154.71,156.23,154.63,155.72,55900.0,138.8928,140.2574,138.821,139.7995,55900.0
2020-04-14 12:30:00,155.72,155.76,154.86,155.29,37041.0,139.7995,139.8354,139.0274,139.4135,37041.0
2020-04-14 13:00:00,155.21,155.3,154.31,154.46,38943.0,139.3417,139.4225,138.5337,138.6683,38943.0
2020-04-14 13:30:00,154.52,155.67,154.51,155.4,39243.0,138.7222,139.7546,138.7132,139.5122,39243.0
2020-04-14 14:00:00,155.4,155.65,154.77,154.89,41352.0,139.5122,139.7367,138.9467,139.0544,41352.0
2020-04-14 14:30:00,154.96,156.03,154.8,156.0,33874.0,139.1172,140.0778,138.9736,140.0509,33874.0
2020-04-14 15:00:00,155.89,155.89,154.3,155.31,70405.0,139.9521,139.9521,138.5247,139.4314,70405.0
2020-04-14 15:30:00,155.31,155.98,155.02,155.43,156240.0,139.4314,140.0329,139.1711,139.5392,156240.0
2020-04-15 09:30:00,151.19,154.39,150.33,151.14,63010.0,135.7327,138.6055,134.9606,135.6878,63010.0
2020-04-15 10:00:00,151.32,151.34,150.44,151.19,50532.0,135.8494,135.8673,135.0593,135.7327,50532.0
2020-04-15 10:30:00,151.15,151.82,150.83,151.6,45242.0,135.6968,136.2983,135.4095,136.1007,45242.0
2020-04-15 11:00:00,151.46,151.51,150.28,151.08,34050.0,135.9751,136.0199,134.9157,135.6339,34050.0
2020-04-15 11:30:00,151.19,151.87,150.43,150.92,30967.0,135.7327,136.3431,135.0504,135.4903,30967.0
2020-04-15 12:00:00,150.85,151.63,150.37,151.48,51511.0,135.4274,136.1277,134.9965,135.993,51511.0
2020-04-15 12:30:00,151.47,152.92,151.44,152.59,37489.0,135.984,137.2858,135.9571,136.9895,37489.0
2020-04-15 13:00:00,152.61,153.94,152.5,153.28,43023.0,137.0075,138.2015,136.9087,137.609,43023.0
2020-04-15 13:30:00,153.27,153.75,152.85,153.49,46626.0,137.6,138.0309,137.2229,137.7975,46626.0
2020-04-15 14:00:00,153.47,154.33,153.4,154.3,42762.0,137.7796,138.5516,137.7167,138.5247,42762.0
2020-04-15 14:30:00,154.31,154.48,153.83,154.22,47981.0,138.5337,138.6863,138.1028,138.4529,47981.0
2020-04-15 15:00:00,154.27,154.32,153.17,153.3,57907.0,138.4978,138.5427,137.5102,137.6269,57907.0
2020-04-15 15:30:00,153.31,154.15,152.67,153.92,165335.0,137.6359,138.39,137.0614,138.1836,165335.0
2020-04-16 09:30:00,153.05,153.53,150.7,150.8,59070.0,137.4025,137.8334,135.2928,135.3825,59070.0
2020-04-16 10:00:00,150.8,151.68,149.53,151.51,56478.0,135.3825,136.1726,134.2424,136.0199,56478.0
2020-04-16 10:30:00,151.45,152.18,150.85,151.99,42548.0,135.9661,136.6214,135.4274,136.4509,42548.0
2020-04-16 11:00:00,152.03,152.31,151.53,151.93,32705.0,136.4868,136.7382,136.0379,136.397,32705.0
2020-04-16 11:30:00,151.83,152.58,151.47,152.38,32750.0,136.3072,136.9806,135.984,136.801,32750.0
2020-04-16 12:00:00,152.37,152.54,150.5,150.82,33264.0,136.792,136.9446,135.1132,135.4005,33264.0
2020-04-16 12:30:00,150.76,151.47,150.27,151.41,40403.0,135.3466,135.984,134.9067,135.9302,40403.0
2020-04-16 13:00:00,151.39,152.45,151.17,152.39,38583.0,135.9122,136.8638,135.7147,136.81,38583.0
2020-04-16 13:30:00,152.34,153.03,152.29,152.53,47137.0,136.7651,137.3845,136.7202,136.9357,47137.0
2020-04-16 14:00:00,152.53,153.45,152.19,153.09,38395.0,136.9357,137.7616,136.6304,137.4384,38395.0
2020-04-16 14:30:00,153.05,153.54,152.55,152.72,67314.0,137.4025,137.8424,136.9536,137.1062,67314.0
2020-04-16 15:00:00,152.71,152.82,151.63,152.42,72860.0,137.0973,137.196,136.1277,136.8369,72860.0
2020-04-16 15:30:00,152.45,153.6,152.15,153.08,225781.0,136.8638,137.8963,136.5945,137.4294,225781.0
2020-04-17 09:30:00,157.41,159.73,155.99,159.27,148336.0,141.3167,143.3996,140.0419,142.9866,148336.0
2020-04-17 10:00:00,159.39,159.88,157.77,158.52,85735.0,143.0943,143.5342,141.6399,142.3133,85735.0
2020-04-17 10:30:00,158.64,158.81,157.39,158.35,51442.0,142.421,142.5736,141.2988,142.1606,51442.0
2020-04-17 11:00:00,158.4,159.23,158.34,158.43,54267.0,142.2055,142.9507,142.1517,142.2325,54267.0
2020-04-17 11:30:00,158.5,159.42,158.46,158.53,67791.0,142.2953,143.1212,142.2594,142.3222,67791.0
2020-04-17 12:00:00,158.46,158.6,157.93,158.17,57192.0,142.2594,142.3851,141.7836,141.999,57192.0
2020-04-17 12:30:00,158.2,159.81,158.17,159.55,39963.0,142.026,143.4714,141.999,143.238,39963.0
2020-04-17 13:00:00,159.45,159.84,159.31,159.68,36321.0,143.1482,143.4983,143.0225,143.3547,36321.0
2020-04-17 13:30:00,159.66,159.95,159.3,159.63,217445.0,143.3367,143.5971,143.0135,143.3098,217445.0
2020-04-17 14:00:00,159.62,159.68,158.98,159.56,84340.0,143.3008,143.3547,142.7262,143.2469,84340.0
2020-04-17 14:30:00,159.56,159.6,158.78,159.49,44384.0,143.2469,143.2828,142.5467,143.1841,44384.0
2020-04-17 15:00:00,159.51,159.93,159.35,159.84,64420.0,143.202,143.5791,143.0584,143.4983,64420.0
2020-04-17 15:30:00,159.88,161.42,159.82,160.48,233549.0,143.5342,144.9168,143.4803,144.0729,233549.0
2020-04-20 09:30:00,158.18,158.18,155.98,156.08,79644.0,142.008,142.008,140.0329,140.1227,79644.0
2020-04-20 10:00:00,156.11,156.42,155.21,155.37,66051.0,140.1497,140.428,139.3417,139.4853,66051.0
2020-04-20 10:30:00,155.43,157.46,155.23,156.93,86027.0,139.5392,141.3616,139.3596,140.8858,86027.0
2020-04-20 11:00:00,156.99,157.89,156.33,157.85,80063.0,140.9397,141.7477,140.3472,141.7118,80063.0
2020-04-20 11:30:00,157.72,158.64,157.27,157.83,38794.0,141.595,142.421,141.1911,141.6938,38794.0
2020-04-20 12:00:00,157.81,157.95,156.77,157.04,35166.0,141.6758,141.8015,140.7422,140.9846,35166.0
2020-04-20 12:30:00,157.1,157.57,157.05,157.19,39983.0,141.0384,141.4604,140.9935,141.1192,39983.0
2020-04-20 13:00:00,157.07,157.13,155.36,155.71,80523.0,141.0115,141.0654,139.4763,139.7905,80523.0
2020-04-20 13:30:00,155.73,155.74,154.51,155.1,54474.0,139.8085,139.8175,138.7132,139.2429,54474.0
2020-04-20 14:00:00,155.06,155.69,153.3,153.3,59441.0,139.207,139.7726,137.6269,137.6269,59441.0
2020-04-20 14:30:00,153.36,153.96,151.87,151.97,68635.0,137.6808,138.2195,136.3431,136.4329,68635.0
2020-04-20 15:00:00,151.97,153.11,151.41,152.88,128262.0,136.4329,137.4564,135.9302,137.2499,128262.0
2020-04-20 15:30:00,152.84,155.53,152.69,153.69,277218.0,137.214,139.629,137.0793,137.9771,277218.0
2020-04-21 09:30:00,149.27,149.77,147.37,148.75,128089.0,134.009,134.4578,132.3032,133.5421,128089.0
2020-04-21 10:00:00,148.73,149.65,148.41,149.33,55395.0,133.5242,134.3501,133.2369,134.0628,55395.0
2020-04-21 10:30:00,149.48,149.85,148.74,148.87,42204.0,134.1975,134.5297,133.5331,133.6499,42204.0
2020-04-21 11:00:00,148.87,149.93,148.16,148.83,73388.0,133.6499,134.6015,133.0124,133.6139,73388.0
2020-04-21 11:30:00,148.94,149.63,148.11,149.0,96278.0,133.7127,134.3322,132.9676,133.7666,96278.0
2020-04-21 12:00:00,149.0,149.49,148.5,148.56,83058.0,133.7666,134.2065,133.3177,133.3715,83058.0
2020-04-21 12:30:00,148.5,149.65,147.94,149.21,71856.0,133.3177,134.3501,132.8149,133.9551,71856.0
2020-04-21 13:00:00,149.23,150.35,149.2,150.18,37983.0,133.973,134.9785,133.9461,134.8259,37983.0
2020-04-21 13:30:00,150.1,151.19,150.09,151.02,122142.0,134.7541,135.7327,134.7451,135.58,122142.0
2020-04-21 14:00:00,150.97,151.67,150.51,151.21,58404.0,135.5352,136.1636,135.1222,135.7506,58404.0
2020-04-21 14:30:00,151.18,151.18,149.71,149.77,71282.0,135.7237,135.7237,134.404,134.4578,71282.0
2020-04-21 15:00:00,149.91,150.62,149.35,150.29,144900.0,134.5835,135.2209,134.0808,134.9247,144900.0
2020-04-21 15:30:00,150.25,151.39,149.45,150.12,318985.0,134.8888,135.9122,134.1706,134.7721,318985.0
2020-04-22 09:30:00,153.01,154.46,151.05,151.46,71249.0,137.3666,138.6683,135.607,135.9751,71249.0
2020-04-22 10:00:00,151.37,152.25,151.15,151.86,44314.0,135.8943,136.6843,135.6968,136.3342,44314.0
2020-04-22 10:30:00,151.73,151.93,150.73,150.73,49057.0,136.2175,136.397,135.3197,135.3197,49057.0
2020-04-22 11:00:00,151.09,151.85,150.82,151.61,53937.0,135.6429,136.3252,135.4005,136.1097,53937.0
2020-04-22 11:30:00,151.61,152.56,151.45,152.29,38768.0,136.1097,136.9626,135.9661,136.7202,38768.0
2020-04-22 12:00:00,152.36,153.07,152.16,153.06,28192.0,136.783,137.4205,136.6035,137.4115,28192.0
2020-04-22 12:30:00,153.0,153.66,152.71,152.87,54832.0,137.3576,137.9501,137.0973,137.2409,54832.0
2020-04-22 13:00:00,152.9,153.26,152.53,152.99,45273.0,137.2678,137.591,136.9357,137.3486,45273.0
2020-04-22 13:30:00,153.04,153.18,152.83,153.07,29432.0,137.3935,137.5192,137.205,137.4205,29432.0
2020-04-22 14:00:00,153.12,153.7,153.1,153.6,30998.0,137.4653,137.986,137.4474,137.8963,30998.0
2020-04-22 14:30:00,153.59,154.15,153.56,153.72,39047.0,137.8873,138.39,137.8604,138.004,39047.0
2020-04-22 15:00:00,153.7,154.22,153.33,153.71,52094.0,137.986,138.4529,137.6539,137.995,52094.0
2020-04-22 15:30:00,153.62,155.33,153.5,153.79,314846.0,137.9142,139.4494,137.8065,138.0668,314846.0
2020-04-23 09:30:00,156.95,159.5,156.37,157.24,124901.0,140.9038,143.1931,140.3831,141.1641,124901.0
2020-04-23 10:00:00,157.5,157.65,156.37,157.15,83467.0,141.3975,141.5322,140.3831,141.0833,83467.0
2020-04-23 10:30:00,157.15,160.09,157.02,159.51,103429.0,141.0833,143.7227,140.9666,143.202,103429.0
2020-04-23 11:00:00,159.46,159.52,158.7,159.1,63868.0,143.1572,143.211,142.4749,142.834,63868.0
2020-04-23 11:30:00,159.14,159.45,157.9,158.25,48847.0,142.8699,143.1482,141.7566,142.0709,48847.0
2020-04-23 12:00:00,158.26,158.57,157.91,158.09,36150.0,142.0798,142.3581,141.7656,141.9272,36150.0
2020-04-23 12:30:00,157.99,157.99,154.58,155.95,64206.0,141.8374,141.8374,138.7761,140.006,64206.0
2020-04-23 13:00:00,155.84,156.8,155.05,155.78,40267.0,139.9073,140.7691,139.198,139.8534,40267.0
2020-04-23 13:30:00,155.69,156.88,155.06,155.81,52510.0,139.7726,140.8409,139.207,139.8803,52510.0
2020-04-23 14:00:00,155.82,156.55,155.11,156.27,53029.0,139.8893,140.5447,139.2519,140.2933,53029.0
2020-04-23 14:30:00,156.28,156.86,155.89,156.58,67028.0,140.3023,140.823,139.9521,140.5716,67028.0
2020-04-23 15:00:00,156.58,156.6,155.36,156.07,72555.0,140.5716,140.5896,139.4763,140.1137,72555.0
2020-04-23 15:30:00,156.12,158.21,155.69,155.86,312369.0,140.1586,142.035,139.7726,139.9252,312369.0
2020-04-24 09:30:00,157.24,157.73,155.32,155.46,108731.0,141.1641,141.604,139.4404,139.5661,108731.0
2020-04-24 10:00:00,155.46,156.41,155.4,156.38,59145.0,139.5661,140.419,139.5122,140.392,59145.0
2020-04-24 10:30:00,156.36,157.06,156.31,156.45,48538.0,140.3741,141.0025,140.3292,140.4549,48538.0
2020-04-24 11:00:00,156.44,156.91,156.12,156.73,57664.0,140.4459,140.8679,140.1586,140.7063,57664.0
2020-04-24 11:30:00,156.73,157.0,156.4,156.99,73516.0,140.7063,140.9487,140.41,140.9397,73516.0
2020-04-24 12:00:00,156.99,157.34,156.74,157.31,41723.0,140.9397,141.2539,140.7152,141.227,41723.0
2020-04-24 12:30:00,157.34,158.0,157.11,158.0,36209.0,141.2539,141.8464,141.0474,141.8464,36209.0
2020-04-24 13:00:00,158.06,158.12,157.65,158.12,48237.0,141.9003,141.9542,141.5322,141.9542,48237.0
2020-04-24 13:30:00,158.13,158.37,157.91,158.1,62061.0,141.9631,142.1786,141.7656,141.9362,62061.0
2020-04-24 14:00:00,158.09,158.95,157.94,158.77,47415.0,141.9272,142.6993,141.7926,142.5377,47415.0
2020-04-24 14:30:00,158.68,159.74,158.68,159.61,59253.0,142.4569,143.4085,142.4569,143.2918,59253.0
2020-04-24 15:00:00,159.58,160.02,159.26,160.0,113936.0,143.2649,143.6599,142.9776,143.6419,113936.0
2020-04-24 15:30:00,160.0,161.09,159.88,160.67,326287.0,143.6419,144.6205,143.5342,144.2434,326287.0
2020-04-27 09:30:00,163.02,164.43,161.46,163.49,245272.0,146.3532,147.619,144.9527,146.7751,245272.0
2020-04-27 10:00:00,163.49,164.15,163.0,163.38,59234.0,146.7751,147.3677,146.3352,146.6764,59234.0
2020-04-27 10:30:00,163.52,164.29,163.36,163.39,48109.0,146.8021,147.4933,146.6584,146.6854,48109.0
2020-04-27 11:00:00,163.49,164.17,163.15,164.16,53268.0,146.7751,147.3856,146.4699,147.3766,53268.0
2020-04-27 11:30:00,164.07,164.97,163.91,164.74,46563.0,147.2958,148.1038,147.1522,147.8973,46563.0
2020-04-27 12:00:00,164.69,164.79,163.98,164.57,49998.0,147.8525,147.9422,147.215,147.7447,49998.0
2020-04-27 12:30:00,164.58,165.55,164.58,165.17,44728.0,147.7537,148.6245,147.7537,148.2834,44728.0
2020-04-27 13:00:00,165.31,165.38,164.67,165.2,41152.0,148.4091,148.4719,147.8345,148.3103,41152.0
2020-04-27 13:30:00,165.16,165.89,165.16,165.63,50451.0,148.2744,148.9298,148.2744,148.6963,50451.0
2020-04-27 14:00:00,165.7,166.47,165.7,166.31,52829.0,148.7592,149.4505,148.7592,149.3068,52829.0
2020-04-27 14:30:00,166.33,167.04,166.16,166.81,54997.0,149.3248,149.9622,149.1722,149.7557,54997.0
2020-04-27 15:00:00,166.81,167.25,166.33,166.34,117561.0,149.7557,150.1507,149.3248,149.3338,117561.0
2020-04-27 15:30:00,166.36,167.81,166.2,166.88,259620.0,149.3517,150.6535,149.2081,149.8186,259620.0
2020-04-28 09:30:00,170.64,172.4,169.87,171.76,132447.0,153.1941,154.7742,152.5029,154.1996,132447.0
2020-04-28 10:00:00,171.7,172.74,170.92,171.2,130264.0,154.1458,155.0794,153.4455,153.6969,130264.0
2020-04-28 10:30:00,171.21,171.46,168.29,168.31,92902.0,153.7059,153.9303,151.0844,151.1024,92902.0
2020-04-28 11:00:00,168.38,169.47,167.58,169.31,78725.0,151.1652,152.1438,150.447,152.0001,78725.0
2020-04-28 11:30:00,169.23,169.8,168.53,168.74,71698.0,151.9283,152.44,151.2999,151.4884,71698.0
2020-04-28 12:00:00,168.74,169.61,168.56,169.47,45804.0,151.4884,152.2694,151.3268,152.1438,45804.0
2020-04-28 12:30:00,169.44,169.91,168.99,169.79,39907.0,152.1168,152.5388,151.7128,152.431,39907.0
2020-04-28 13:00:00,169.77,170.08,169.43,169.93,43847.0,152.4131,152.6914,152.1078,152.5567,43847.0
2020-04-28 13:30:00,169.93,170.25,169.33,169.92,63297.0,152.5567,152.844,152.0181,152.5477,63297.0
2020-04-28 14:00:00,169.93,171.0,169.86,170.11,55677.0,152.5567,153.5173,152.4939,152.7183,55677.0
2020-04-28 14:30:00,170.13,170.64,169.66,169.92,61953.0,152.7363,153.1941,152.3143,152.5477,61953.0
2020-04-28 15:00:00,169.91,170.8,169.82,169.97,85456.0,152.5388,153.3378,152.458,152.5926,85456.0
2020-04-28 15:30:00,169.94,171.71,169.45,170.65,438126.0,152.5657,154.1547,152.1258,153.2031,438126.0
2020-04-29 09:30:00,178.33,183.93,177.19,182.95,309043.0,160.0979,165.1254,159.0745,164.2456,309043.0
2020-04-29 10:00:00,182.96,183.68,180.78,183.64,150664.0,164.2546,164.901,162.2974,164.865,150664.0
2020-04-29 10:30:00,183.65,184.85,181.69,182.24,173000.0,164.874,165.9513,163.1144,163.6082,173000.0
2020-04-29 11:00:00,182.37,182.86,180.26,181.21,109350.0,163.7249,164.1648,161.8306,162.6835,109350.0
2020-04-29 11:30:00,181.19,181.78,180.58,181.49,62603.0,162.6655,163.1952,162.1179,162.9349,62603.0
2020-04-29 12:00:00,181.5,181.64,180.36,180.57,58964.0,162.9438,163.0695,161.9204,162.1089,58964.0
2020-04-29 12:30:00,180.56,181.05,179.67,180.37,67996.0,162.0999,162.5398,161.3009,161.9294,67996.0
2020-04-29 13:00:00,180.4,181.72,180.4,180.91,54750.0,161.9563,163.1413,161.9563,162.4142,54750.0
2020-04-29 13:30:00,180.94,180.99,178.89,179.24,59913.0,162.4411,162.486,160.6007,160.9149,59913.0
2020-04-29 14:00:00,179.14,179.63,177.69,179.35,100856.0,160.8251,161.265,159.5234,161.0136,100856.0
2020-04-29 14:30:00,179.41,180.18,178.88,180.08,62626.0,161.0675,161.7588,160.5917,161.669,62626.0
2020-04-29 15:00:00,180.13,180.32,178.85,179.29,114095.0,161.7139,161.8845,160.5648,160.9598,114095.0
2020-04-29 15:30:00,179.24,181.16,179.09,180.33,285180.0,160.9149,162.6386,160.7802,161.8935,285180.0
2020-04-30 09:30:00,174.2,178.85,174.2,175.53,99801.0,156.3902,160.5648,156.3902,157.5842,99801.0
2020-04-30 10:00:00,175.53,175.98,174.02,174.96,153553.0,157.5842,157.9882,156.2286,157.0725,153553.0
2020-04-30 10:30:00,174.99,175.02,173.81,174.31,64295.0,157.0994,157.1263,156.04,156.4889,64295.0
2020-04-30 11:00:00,174.48,174.82,172.64,172.86,82346.0,156.6415,156.9468,154.9897,155.1872,82346.0
2020-04-30 11:30:00,172.83,172.83,171.38,171.81,115394.0,155.1602,155.1602,153.8585,154.2445,115394.0
2020-04-30 12:00:00,171.8,172.8,171.26,172.33,65679.0,154.2355,155.1333,153.7507,154.7114,65679.0
2020-04-30 12:30:00,172.38,172.49,171.68,172.16,66167.0,154.7562,154.855,154.1278,154.5587,66167.0
2020-04-30 13:00:00,172.18,172.45,171.55,171.55,60738.0,154.5767,154.8191,154.0111,154.0111,60738.0
2020-04-30 13:30:00,171.63,171.64,170.58,171.03,39306.0,154.0829,154.0919,153.1403,153.5443,39306.0
2020-04-30 14:00:00,171.02,171.73,170.42,171.51,80985.0,153.5353,154.1727,152.9966,153.9752,80985.0
2020-04-30 14:30:00,171.5,171.87,170.51,170.66,81598.0,153.9662,154.2984,153.0774,153.2121,81598.0
2020-04-30 15:00:00,170.62,171.81,170.58,171.56,96952.0,153.1762,154.2445,153.1403,154.0201,96952.0
2020-04-30 15:30:00,171.56,172.06,170.84,170.94,425615.0,154.0201,154.469,153.3737,153.4635,425615.0
2020-05-01 09:30:00,168.63,168.63,166.59,167.95,153217.0,151.3896,151.3896,149.5582,150.7792,153217.0
2020-05-01 10:00:00,167.96,168.7,167.35,168.61,75582.0,150.7881,151.4525,150.2405,151.3717,75582.0
2020-05-01 10:30:00,168.59,170.19,168.49,169.51,83431.0,151.3537,152.7901,151.2639,152.1797,83431.0
2020-05-01 11:00:00,169.33,169.92,168.71,168.77,39010.0,152.0181,152.5477,151.4615,151.5153,39010.0
2020-05-01 11:30:00,168.61,168.62,167.46,167.93,45305.0,151.3717,151.3807,150.3393,150.7612,45305.0
2020-05-01 12:00:00,168.08,168.71,167.48,168.39,47950.0,150.8959,151.4615,150.3572,151.1742,47950.0
2020-05-01 12:30:00,168.38,168.86,167.89,168.8,38591.0,151.1652,151.5961,150.7253,151.5423,38591.0
2020-05-01 13:00:00,168.73,169.14,168.57,169.14,96174.0,151.4794,151.8475,151.3358,151.8475,96174.0
2020-05-01 13:30:00,169.1,169.16,168.44,168.63,23234.0,151.8116,151.8654,151.2191,151.3896,23234.0
2020-05-01 14:00:00,168.77,169.35,168.46,169.08,34708.0,151.5153,152.036,151.237,151.7936,34708.0
2020-05-01 14:30:00,169.12,169.52,168.85,169.48,74340.0,151.8295,152.1886,151.5871,152.1527,74340.0
2020-05-01 15:00:00,169.41,169.99,168.92,169.84,62988.0,152.0899,152.6106,151.65,152.4759,62988.0
2020-05-01 15:30:00,169.81,170.9,169.65,170.9,266625.0,152.449,153.4276,152.3054,153.4276,266625.0
2020-05-04 09:30:00,169.61,169.75,166.77,167.79,104201.0,152.2694,152.3951,149.7198,150.6355,104201.0
2020-05-04 10:00:00,167.81,168.06,166.68,166.74,108174.0,150.6535,150.8779,149.639,149.6929,108174.0
2020-05-04 10:30:00,166.71,166.92,165.46,165.46,58834.0,149.6659,149.8545,148.5437,148.5437,58834.0
2020-05-04 11:00:00,165.47,165.78,164.91,165.16,44949.0,148.5527,148.831,148.05,148.2744,44949.0
2020-05-04 11:30:00,165.25,166.02,165.01,165.91,47294.0,148.3552,149.0465,148.1397,148.9477,47294.0
2020-05-04 12:00:00,165.95,167.44,165.77,167.36,51635.0,148.9836,150.3213,148.822,150.2495,51635.0
2020-05-04 12:30:00,167.39,167.76,166.75,166.91,38522.0,150.2764,150.6086,149.7018,149.8455,38522.0
2020-05-04 13:00:00,166.95,167.15,166.29,166.59,32037.0,149.8814,150.0609,149.2889,149.5582,32037.0
2020-05-04 13:30:00,166.62,167.22,166.62,166.98,35595.0,149.5851,150.1238,149.5851,149.9083,35595.0
2020-05-04 14:00:00,167.0,167.26,166.83,166.89,37756.0,149.9263,150.1597,149.7737,149.8275,37756.0
2020-05-04 14:30:00,166.89,167.52,166.74,167.46,39915.0,149.8275,150.3931,149.6929,150.3393,39915.0
2020-05-04 15:00:00,167.42,167.74,167.27,167.53,36890.0,150.3033,150.5906,150.1687,150.4021,36890.0
2020-05-04 15:30:00,167.49,168.15,166.93,168.0,170832.0,150.3662,150.9587,149.8634,150.824,170832.0
2020-05-05 09:30:00,170.37,172.88,170.3,172.61,71357.0,152.9517,155.2051,152.8889,154.9627,71357.0
2020-05-05 10:00:00,172.7,173.0,172.09,172.36,52022.0,155.0435,155.3129,154.4959,154.7383,52022.0
2020-05-05 10:30:00,172.36,172.87,171.98,172.16,29989.0,154.7383,155.1961,154.3971,154.5587,29989.0
2020-05-05 11:00:00,172.14,172.17,171.3,171.68,25782.0,154.5408,154.5677,153.7867,154.1278,25782.0
2020-05-05 11:30:00,171.68,171.78,171.29,171.38,17554.0,154.1278,154.2176,153.7777,153.8585,17554.0
2020-05-05 12:00:00,171.42,171.64,171.22,171.44,32770.0,153.8944,154.0919,153.7148,153.9123,32770.0
2020-05-05 12:30:00,171.43,171.65,171.03,171.32,18604.0,153.9034,154.1009,153.5443,153.8046,18604.0
2020-05-05 13:00:00,171.33,171.45,170.51,171.19,18807.0,153.8136,153.9213,153.0774,153.6879,18807.0
2020-05-05 13:30:00,171.36,171.45,171.01,171.45,20994.0,153.8405,153.9213,153.5263,153.9213,20994.0
2020-05-05 14:00:00,171.41,171.68,171.22,171.26,20807.0,153.8854,154.1278,153.7148,153.7507,20807.0
2020-05-05 14:30:00,171.24,171.72,171.0,171.72,38899.0,153.7328,154.1637,153.5173,154.1637,38899.0
2020-05-05 15:00:00,171.66,171.88,170.94,171.13,59377.0,154.1099,154.3074,153.4635,153.634,59377.0
2020-05-05 15:30:00,171.12,171.95,170.4,171.14,185179.0,153.6251,154.3702,152.9787,153.643,185179.0
2020-05-06 09:30:00,172.09,173.83,170.58,170.58,64869.0,154.4959,156.058,153.1403,153.1403,64869.0
2020-05-06 10:00:00,170.74,171.15,170.03,171.01,32834.0,153.2839,153.652,152.6465,153.5263,32834.0
2020-05-06 10:30:00,171.04,172.19,171.0,171.98,33389.0,153.5532,154.5857,153.5173,154.3971,33389.0
2020-05-06 11:00:00,171.99,172.21,170.5,170.84,32403.0,154.4061,154.6036,153.0684,153.3737,32403.0
2020-05-06 11:30:00,170.82,171.16,170.06,170.45,38630.0,153.3557,153.661,152.6734,153.0236,38630.0
2020-05-06 12:00:00,170.45,171.29,170.01,171.18,20922.0,153.0236,153.7777,152.6285,153.6789,20922.0
2020-05-06 12:30:00,171.25,171.39,170.95,170.96,25623.0,153.7418,153.8675,153.4724,153.4814,25623.0
2020-05-06 13:00:00,171.03,171.14,170.04,170.31,33453.0,153.5443,153.643,152.6555,152.8979,33453.0
2020-05-06 13:30:00,170.38,170.81,170.23,170.65,32276.0,152.9607,153.3468,152.8261,153.2031,32276.0
2020-05-06 14:00:00,170.5,170.53,168.98,168.98,50248.0,153.0684,153.0954,151.7039,151.7039,50248.0
2020-05-06 14:30:00,168.84,169.61,168.74,168.74,37275.0,151.5782,152.2694,151.4884,151.4884,37275.0
2020-05-06 15:00:00,168.77,169.19,168.65,169.02,51582.0,151.5153,151.8924,151.4076,151.7398,51582.0
2020-05-06 15:30:00,168.98,168.98,167.77,168.24,186860.0,151.7039,151.7039,150.6176,151.0395,186860.0
2020-05-07 09:30:00,170.37,170.59,168.99,169.78,69733.0,153.7996,153.9982,152.5538,153.267,69733.0
2020-05-07 10:00:00,169.84,170.07,168.81,169.55,40664.0,153.3211,153.5287,152.3913,153.0593,40664.0
2020-05-07 10:30:00,169.63,170.98,169.47,169.99,24437.0,153.1315,154.3502,152.9871,153.4565,24437.0
2020-05-07 11:00:00,170.0,171.46,170.0,171.38,29530.0,153.4656,154.7836,153.4656,154.7113,29530.0
2020-05-07 11:30:00,171.45,172.65,171.19,172.57,57478.0,154.7745,155.8578,154.5398,155.7856,57478.0
2020-05-07 12:00:00,172.59,172.81,171.95,171.99,45741.0,155.8036,156.0023,155.2259,155.262,45741.0
2020-05-07 12:30:00,171.96,171.96,169.91,170.4,49001.0,155.2349,155.2349,153.3843,153.8267,49001.0
2020-05-07 13:00:00,170.27,170.68,170.03,170.3,35826.0,153.7093,154.0794,153.4926,153.7364,35826.0
2020-05-07 13:30:00,170.22,170.38,169.9,170.08,18116.0,153.6642,153.8086,153.3753,153.5378,18116.0
2020-05-07 14:00:00,170.08,170.17,169.36,169.68,16751.0,153.5378,153.619,152.8878,153.1767,16751.0
2020-05-07 14:30:00,169.68,169.8,169.03,169.28,27084.0,153.1767,153.285,152.5899,152.8156,27084.0
2020-05-07 15:00:00,169.3,170.0,168.94,169.44,31467.0,152.8336,153.4656,152.5087,152.96,31467.0
2020-05-07 15:30:00,169.56,169.8,168.94,169.53,115492.0,153.0684,153.285,152.5087,153.0413,115492.0
2020-05-08 09:30:00,171.91,173.6,171.46,173.49,46013.0,155.1898,156.7154,154.7836,156.6161,46013.0
2020-05-08 10:00:00,173.31,173.6,172.55,172.78,34010.0,156.4536,156.7154,155.7675,155.9752,34010.0
2020-05-08 10:30:00,172.62,173.81,172.42,173.18,45040.0,155.8307,156.905,155.6502,156.3363,45040.0
2020-05-08 11:00:00,173.02,174.24,172.69,174.24,24997.0,156.1918,157.2932,155.8939,157.2932,24997.0
2020-05-08 11:30:00,174.19,174.32,173.74,174.19,22227.0,157.248,157.3654,156.8418,157.248,22227.0
2020-05-08 12:00:00,174.22,174.22,173.53,173.58,15143.0,157.2751,157.2751,156.6522,156.6974,15143.0
2020-05-08 12:30:00,173.68,173.94,173.39,173.46,13320.0,156.7876,157.0223,156.5258,156.589,13320.0
2020-05-08 13:00:00,173.46,173.91,173.36,173.58,15540.0,156.589,156.9953,156.4988,156.6974,15540.0
2020-05-08 13:30:00,173.59,174.0,173.45,173.72,16803.0,156.7064,157.0765,156.58,156.8237,16803.0
2020-05-08 14:00:00,173.74,174.44,173.66,174.31,29519.0,156.8418,157.4737,156.7696,157.3564,29519.0
2020-05-08 14:30:00,174.31,174.41,173.84,174.41,19345.0,157.3564,157.4466,156.9321,157.4466,19345.0
2020-05-08 15:00:00,174.46,174.84,174.25,174.36,39520.0,157.4918,157.8348,157.3022,157.4015,39520.0
2020-05-08 15:30:00,174.3,175.26,173.93,174.69,124186.0,157.3473,158.214,157.0133,157.6994,124186.0
2020-05-11 09:30:00,172.94,173.51,171.81,172.51,38205.0,156.1196,156.6342,155.0995,155.7314,38205.0
2020-05-11 10:00:00,172.54,173.12,171.45,172.0,39083.0,155.7585,156.2821,154.7745,155.271,39083.0
2020-05-11 10:30:00,172.0,172.69,171.82,172.4,27452.0,155.271,155.8939,155.1085,155.6321,27452.0
2020-05-11 11:00:00,172.33,173.31,172.22,173.3,31035.0,155.5689,156.4536,155.4696,156.4446,31035.0
2020-05-11 11:30:00,173.38,173.72,173.2,173.25,35564.0,156.5168,156.8237,156.3543,156.3995,35564.0
2020-05-11 12:00:00,173.3,173.92,172.76,173.78,46617.0,156.4446,157.0043,155.9571,156.8779,46617.0
2020-05-11 12:30:00,173.83,174.31,173.75,174.12,28924.0,156.923,157.3564,156.8508,157.1848,28924.0
2020-05-11 13:00:00,174.05,175.04,174.02,174.9,28262.0,157.1216,158.0154,157.0946,157.889,28262.0
2020-05-11 13:30:00,174.96,175.32,174.63,174.74,26625.0,157.9431,158.2681,157.6452,157.7445,26625.0
2020-05-11 14:00:00,174.78,174.92,174.28,174.64,31509.0,157.7806,157.907,157.3293,157.6543,31509.0
2020-05-11 14:30:00,174.59,175.08,174.45,174.71,27151.0,157.6091,158.0515,157.4827,157.7175,27151.0
2020-05-11 15:00:00,174.76,175.21,174.47,174.5,33197.0,157.7626,158.1688,157.5008,157.5279,33197.0
2020-05-11 15:30:00,174.45,174.55,173.54,174.06,139623.0,157.4827,157.573,156.6612,157.1307,139623.0
2020-05-12 09:30:00,173.7,174.12,171.58,172.49,71838.0,156.8057,157.1848,154.8919,155.7134,71838.0
2020-05-12 10:00:00,172.6,172.65,171.68,171.96,37886.0,155.8127,155.8578,154.9822,155.2349,37886.0
2020-05-12 10:30:00,171.99,172.2,171.01,171.59,45913.0,155.262,155.4516,154.3773,154.9009,45913.0
2020-05-12 11:00:00,171.59,172.25,170.95,171.85,53997.0,154.9009,155.4967,154.3232,155.1356,53997.0
2020-05-12 11:30:00,171.83,172.02,171.18,171.79,24687.0,155.1176,155.2891,154.5308,155.0815,24687.0
2020-05-12 12:00:00,171.76,171.82,170.93,171.75,43079.0,155.0544,155.1085,154.3051,155.0453,43079.0
2020-05-12 12:30:00,171.71,171.72,171.15,171.56,26800.0,155.0092,155.0183,154.5037,154.8738,26800.0
2020-05-12 13:00:00,171.49,171.62,170.24,170.24,41824.0,154.8106,154.928,153.6822,153.6822,41824.0
2020-05-12 13:30:00,170.28,170.4,169.94,170.19,45197.0,153.7183,153.8267,153.4114,153.6371,45197.0
2020-05-12 14:00:00,170.2,170.39,169.7,169.7,41787.0,153.6461,153.8176,153.1947,153.1947,41787.0
2020-05-12 14:30:00,169.69,170.01,169.42,169.63,118606.0,153.1857,153.4746,152.942,153.1315,118606.0
2020-05-12 15:00:00,169.63,169.73,168.65,168.86,92564.0,153.1315,153.2218,152.2469,152.4364,92564.0
2020-05-12 15:30:00,168.96,169.04,166.69,166.79,290269.0,152.5267,152.5989,150.4775,150.5678,290269.0
2020-05-13 09:30:00,165.39,165.84,162.62,163.68,137509.0,149.3039,149.7102,146.8033,147.7602,137509.0
2020-05-13 10:00:00,163.58,165.87,163.58,165.72,76754.0,147.67,149.7372,147.67,149.6018,76754.0
2020-05-13 10:30:00,165.67,166.17,164.18,164.26,36117.0,149.5567,150.0081,148.2116,148.2838,36117.0
2020-05-13 11:00:00,164.31,164.71,163.43,163.93,61601.0,148.329,148.6901,147.5346,147.9859,61601.0
2020-05-13 11:30:00,163.92,164.04,162.68,163.22,40282.0,147.9769,148.0852,146.8575,147.345,40282.0
2020-05-13 12:00:00,163.14,163.29,162.64,163.29,40303.0,147.2728,147.4082,146.8214,147.4082,40303.0
2020-05-13 12:30:00,163.25,163.67,162.91,163.57,54780.0,147.3721,147.7512,147.0651,147.6609,54780.0
2020-05-13 13:00:00,163.65,164.1,163.15,163.67,99034.0,147.7332,148.1394,147.2818,147.7512,99034.0
2020-05-13 13:30:00,163.48,163.76,162.83,163.08,19550.0,147.5797,147.8325,146.9929,147.2186,19550.0
2020-05-13 14:00:00,162.98,163.53,162.57,162.79,29303.0,147.1283,147.6248,146.7582,146.9568,29303.0
2020-05-13 14:30:00,162.88,162.98,162.03,162.03,33745.0,147.0381,147.1283,146.2707,146.2707,33745.0
2020-05-13 15:00:00,162.09,162.87,161.85,162.55,46614.0,146.3249,147.029,146.1082,146.7402,46614.0
2020-05-13 15:30:00,162.51,165.15,162.36,164.65,204237.0,146.704,149.0873,146.5686,148.6359,204237.0
2020-05-14 09:30:00,162.29,162.4,157.89,158.01,102373.0,146.5054,146.6047,142.5334,142.6417,102373.0
2020-05-14 10:00:00,157.95,160.41,157.48,160.09,75592.0,142.5876,144.8083,142.1633,144.5194,75592.0
2020-05-14 10:30:00,160.31,163.38,160.28,163.28,43071.0,144.718,147.4894,144.6909,147.3992,43071.0
2020-05-14 11:00:00,163.24,163.58,161.72,161.72,46329.0,147.363,147.67,145.9909,145.9909,46329.0
2020-05-14 11:30:00,161.59,162.09,160.54,161.47,27894.0,145.8735,146.3249,144.9256,145.7652,27894.0
2020-05-14 12:00:00,161.32,162.89,161.32,162.72,31390.0,145.6298,147.0471,145.6298,146.8936,31390.0
2020-05-14 12:30:00,162.73,163.23,161.83,163.07,45245.0,146.9026,147.354,146.0902,147.2096,45245.0
2020-05-14 13:00:00,163.12,164.07,162.98,164.07,16076.0,147.2547,148.1123,147.1283,148.1123,16076.0
2020-05-14 13:30:00,164.07,164.25,163.06,163.06,21208.0,148.1123,148.2748,147.2005,147.2005,21208.0
2020-05-14 14:00:00,162.93,162.95,162.0,162.53,43425.0,147.0832,147.1012,146.2436,146.7221,43425.0
2020-05-14 14:30:00,162.58,163.27,162.21,163.16,32425.0,146.7672,147.3901,146.4332,147.2908,32425.0
2020-05-14 15:00:00,163.06,164.87,163.03,164.69,44338.0,147.2005,148.8345,147.1735,148.672,44338.0
2020-05-14 15:30:00,164.75,166.86,164.43,166.57,220245.0,148.7262,150.631,148.4373,150.3692,220245.0
2020-05-15 09:30:00,164.2,164.56,161.6,163.36,138286.0,148.2297,148.5547,145.8826,147.4714,138286.0
2020-05-15 10:00:00,163.37,164.71,162.49,163.16,111572.0,147.4804,148.6901,146.686,147.2908,111572.0
2020-05-15 10:30:00,163.11,163.88,162.38,162.41,104414.0,147.2457,147.9408,146.5867,146.6138,104414.0
2020-05-15 11:00:00,162.38,162.38,161.0,161.56,100175.0,146.5867,146.5867,145.3409,145.8464,100175.0
2020-05-15 11:30:00,161.52,161.83,160.01,160.69,146592.0,145.8103,146.0902,144.4472,145.0611,146592.0
2020-05-15 12:00:00,160.61,162.28,160.34,161.95,104841.0,144.9888,146.4964,144.7451,146.1985,104841.0
2020-05-15 12:30:00,161.95,163.01,161.95,162.4,40120.0,146.1985,147.1554,146.1985,146.6047,40120.0
2020-05-15 13:00:00,162.46,162.79,161.96,162.14,38783.0,146.6589,146.9568,146.2075,146.37,38783.0
2020-05-15 13:30:00,162.09,162.42,160.7,161.58,108753.0,146.3249,146.6228,145.0701,145.8645,108753.0
2020-05-15 14:00:00,161.59,162.03,160.83,160.91,53301.0,145.8735,146.2707,145.1874,145.2597,53301.0
2020-05-15 14:30:00,160.94,160.94,159.13,159.47,146341.0,145.2867,145.2867,143.6528,143.9597,146341.0
2020-05-15 15:00:00,159.51,160.75,159.36,160.45,136883.0,143.9958,145.1152,143.8604,144.8444,136883.0
2020-05-15 15:30:00,160.5,160.71,159.72,160.34,221924.0,144.8895,145.0791,144.1854,144.7451,221924.0
2020-05-18 09:30:00,167.41,168.63,165.48,166.87,145341.0,151.1275,152.2288,149.3852,150.64,145341.0
2020-05-18 10:00:00,166.87,167.58,166.42,167.34,65042.0,150.64,151.2809,150.2338,151.0643,65042.0
2020-05-18 10:30:00,167.38,169.6,167.29,169.03,88635.0,151.1004,153.1045,151.0191,152.5899,88635.0
2020-05-18 11:00:00,169.09,170.48,168.94,170.42,39241.0,152.6441,153.8989,152.5087,153.8447,39241.0
2020-05-18 11:30:00,170.42,170.6,169.62,169.73,42569.0,153.8447,154.0072,153.1225,153.2218,42569.0
2020-05-18 12:00:00,169.74,169.75,169.26,169.63,35805.0,153.2308,153.2399,152.7975,153.1315,35805.0
2020-05-18 12:30:00,169.54,170.16,169.37,170.04,34920.0,153.0503,153.61,152.8968,153.5017,34920.0
2020-05-18 13:00:00,170.02,170.51,170.01,170.17,32389.0,153.4836,153.926,153.4746,153.619,32389.0
2020-05-18 13:30:00,170.22,170.42,169.99,170.37,31043.0,153.6642,153.8447,153.4565,153.7996,31043.0
2020-05-18 14:00:00,170.37,170.68,170.11,170.68,37760.0,153.7996,154.0794,153.5649,154.0794,37760.0
2020-05-18 14:30:00,170.66,171.52,170.62,171.34,58400.0,154.0614,154.8377,154.0253,154.6752,58400.0
2020-05-18 15:00:00,171.31,171.6,170.77,170.98,51739.0,154.6481,154.9099,154.1607,154.3502,51739.0
2020-05-18 15:30:00,170.97,172.03,170.58,170.6,201329.0,154.3412,155.2981,153.9891,154.0072,201329.0
2020-05-19 09:30:00,170.31,170.77,169.23,170.5,151963.0,153.7454,154.1607,152.7704,153.9169,151963.0
2020-05-19 10:00:00,170.49,171.79,169.67,169.91,79486.0,153.9079,155.0815,153.1677,153.3843,79486.0
2020-05-19 10:30:00,170.02,171.01,169.21,170.98,57377.0,153.4836,154.3773,152.7524,154.3502,57377.0
2020-05-19 11:00:00,170.98,172.1,170.96,172.04,41901.0,154.3502,155.3613,154.3322,155.3071,41901.0
2020-05-19 11:30:00,172.15,172.55,171.74,172.53,36059.0,155.4064,155.7675,155.0363,155.7495,36059.0
2020-05-19 12:00:00,172.52,172.92,172.16,172.43,53102.0,155.7405,156.1016,155.4155,155.6592,53102.0
2020-05-19 12:30:00,172.41,172.7,172.11,172.32,41832.0,155.6412,155.9029,155.3703,155.5599,41832.0
2020-05-19 13:00:00,172.35,172.52,171.78,171.8,19363.0,155.587,155.7405,155.0724,155.0905,19363.0
2020-05-19 13:30:00,171.87,172.01,171.04,171.42,28504.0,155.1537,155.2801,154.4044,154.7474,28504.0
2020-05-19 14:00:00,171.43,171.9,170.95,171.02,58023.0,154.7565,155.1808,154.3232,154.3863,58023.0
2020-05-19 14:30:00,171.0,171.1,169.35,169.41,70728.0,154.3683,154.4586,152.8788,152.9329,70728.0
2020-05-19 15:00:00,169.44,170.47,169.41,169.53,73261.0,152.96,153.8898,152.9329,153.0413,73261.0
2020-05-19 15:30:00,169.53,169.62,167.47,167.59,226934.0,153.0413,153.1225,151.1816,151.29,226934.0
2020-05-20 09:30:00,172.86,174.19,171.47,173.95,142641.0,156.0474,157.248,154.7926,157.0314,142641.0
2020-05-20 10:00:00,174.1,175.85,173.85,175.53,104828.0,157.1668,158.7466,156.9411,158.4577,104828.0
2020-05-20 10:30:00,175.41,176.36,175.27,176.14,64443.0,158.3494,159.207,158.223,159.0084,64443.0
2020-05-20 11:00:00,176.19,176.35,175.06,176.08,66173.0,159.0535,159.1979,158.0334,158.9542,66173.0
2020-05-20 11:30:00,176.08,176.36,175.05,175.51,49073.0,158.9542,159.207,158.0244,158.4396,49073.0
2020-05-20 12:00:00,175.56,175.82,174.67,174.68,60532.0,158.4848,158.7195,157.6813,157.6904,60532.0
2020-05-20 12:30:00,174.74,175.13,174.4,174.76,26927.0,157.7445,158.0966,157.4376,157.7626,26927.0
2020-05-20 13:00:00,174.65,174.68,173.9,174.05,33211.0,157.6633,157.6904,156.9862,157.1216,33211.0
2020-05-20 13:30:00,174.11,174.28,173.78,173.87,28543.0,157.1758,157.3293,156.8779,156.9592,28543.0
2020-05-20 14:00:00,173.9,173.99,173.35,173.41,56935.0,156.9862,157.0675,156.4897,156.5439,56935.0
2020-05-20 14:30:00,173.37,174.58,173.33,174.48,42893.0,156.5078,157.6001,156.4717,157.5098,42893.0
2020-05-20 15:00:00,174.38,174.53,173.26,173.65,52253.0,157.4196,157.555,156.4085,156.7606,52253.0
2020-05-20 15:30:00,173.65,174.02,173.15,173.53,153480.0,156.7606,157.0946,156.3092,156.6522,153480.0
2020-05-21 09:30:00,172.69,173.3,170.84,171.14,58994.0,155.8939,156.4446,154.2239,154.4947,58994.0
2020-05-21 10:00:00,171.17,171.75,170.63,171.1,52126.0,154.5218,155.0453,154.0343,154.4586,52126.0
2020-05-21 10:30:00,171.01,171.04,170.03,170.76,40946.0,154.3773,154.4044,153.4926,154.1516,40946.0
2020-05-21 11:00:00,170.65,170.66,168.83,169.06,52762.0,154.0523,154.0614,152.4094,152.617,52762.0
2020-05-21 11:30:00,169.11,169.93,169.1,169.86,34501.0,152.6621,153.4024,152.6531,153.3392,34501.0
2020-05-21 12:00:00,169.9,171.97,169.9,171.59,51490.0,153.3753,155.244,153.3753,154.9009,51490.0
2020-05-21 12:30:00,171.59,171.71,170.78,170.88,28483.0,154.9009,155.0092,154.1697,154.26,28483.0
2020-05-21 13:00:00,170.92,171.53,170.62,171.22,29595.0,154.2961,154.8467,154.0253,154.5669,29595.0
2020-05-21 13:30:00,171.2,171.31,170.74,170.96,22491.0,154.5488,154.6481,154.1336,154.3322,22491.0
2020-05-21 14:00:00,170.91,171.71,170.83,171.5,28178.0,154.287,155.0092,154.2148,154.8197,28178.0
2020-05-21 14:30:00,171.53,171.64,170.37,170.37,34095.0,154.8467,154.946,153.7996,153.7996,34095.0
2020-05-21 15:00:00,170.42,170.76,170.07,170.24,54684.0,153.8447,154.1516,153.5287,153.6822,54684.0
2020-05-21 15:30:00,170.26,170.76,170.1,170.56,129570.0,153.7003,154.1516,153.5558,153.9711,129570.0
2020-05-22 09:30:00,171.15,171.5,169.41,170.51,39096.0,154.5037,154.8197,152.9329,153.926,39096.0
2020-05-22 10:00:00,170.59,170.91,170.18,170.59,19799.0,153.9982,154.287,153.628,153.9982,19799.0
2020-05-22 10:30:00,170.74,171.1,169.99,170.13,18589.0,154.1336,154.4586,153.4565,153.5829,18589.0
2020-05-22 11:00:00,170.0,170.23,169.75,169.98,25189.0,153.4656,153.6732,153.2399,153.4475,25189.0
2020-05-22 11:30:00,169.96,170.65,169.96,170.41,30044.0,153.4294,154.0523,153.4294,153.8357,30044.0
2020-05-22 12:00:00,170.5,170.79,170.07,170.16,33856.0,153.9169,154.1787,153.5287,153.61,33856.0
2020-05-22 12:30:00,170.16,170.79,170.14,170.59,18103.0,153.61,154.1787,153.5919,153.9982,18103.0
2020-05-22 13:00:00,170.56,170.83,170.19,170.47,14734.0,153.9711,154.2148,153.6371,153.8898,14734.0
2020-05-22 13:30:00,170.44,171.32,170.41,171.12,18555.0,153.8628,154.6572,153.8357,154.4766,18555.0
2020-05-22 14:00:00,171.12,171.57,171.12,171.41,24606.0,154.4766,154.8829,154.4766,154.7384,24606.0
2020-05-22 14:30:00,171.41,171.77,171.3,171.66,23479.0,154.7384,155.0634,154.6391,154.9641,23479.0
2020-05-22 15:00:00,171.64,171.83,170.9,170.95,36547.0,154.946,155.1176,154.278,154.3232,36547.0
2020-05-22 15:30:00,170.9,172.22,170.46,171.55,244351.0,154.278,155.4696,153.8808,154.8648,244351.0
2020-05-26 09:30:00,177.0,178.62,175.94,177.14,99271.0,159.7847,161.2472,158.8278,159.9111,99271.0
2020-05-26 10:00:00,177.06,177.36,175.63,177.36,65074.0,159.8389,160.1097,158.548,160.1097,65074.0
2020-05-26 10:30:00,177.41,178.23,177.15,177.91,35264.0,160.1548,160.8951,159.9201,160.6062,35264.0
2020-05-26 11:00:00,177.98,179.34,177.92,179.34,90322.0,160.6694,161.8971,160.6152,161.8971,90322.0
2020-05-26 11:30:00,179.29,179.39,178.53,178.95,58448.0,161.852,161.9423,161.1659,161.5451,58448.0
2020-05-26 12:00:00,178.96,178.97,178.51,178.76,33350.0,161.5541,161.5631,161.1479,161.3735,33350.0
2020-05-26 12:30:00,178.82,179.58,178.68,179.48,33885.0,161.4277,162.1138,161.3013,162.0235,33885.0
2020-05-26 13:00:00,179.54,179.98,179.44,179.86,31753.0,162.0777,162.4749,161.9874,162.3666,31753.0
2020-05-26 13:30:00,179.86,180.63,179.81,180.36,31833.0,162.3666,163.0617,162.3214,162.8179,31833.0
2020-05-26 14:00:00,180.36,180.75,180.25,180.64,35134.0,162.8179,163.17,162.7186,163.0707,35134.0
2020-05-26 14:30:00,180.64,181.03,180.14,180.52,57705.0,163.0707,163.4228,162.6193,162.9624,57705.0
2020-05-26 15:00:00,180.51,181.3,180.24,180.98,56459.0,162.9533,163.6665,162.7096,163.3776,56459.0
2020-05-26 15:30:00,180.91,181.0,179.19,179.71,190505.0,163.3144,163.3957,161.7617,162.2311,190505.0
2020-05-27 09:30:00,181.72,184.9,181.6,183.77,99316.0,164.0457,166.9164,163.9373,165.8963,99316.0
2020-05-27 10:00:00,183.75,185.2,183.66,184.84,78510.0,165.8782,167.1872,165.797,166.8622,78510.0
2020-05-27 10:30:00,184.89,184.94,182.94,183.9,42311.0,166.9073,166.9525,165.147,166.0136,42311.0
2020-05-27 11:00:00,183.97,184.77,182.87,183.13,41498.0,166.0768,166.799,165.0838,165.3185,41498.0
2020-05-27 11:30:00,183.03,183.23,181.63,183.03,33855.0,165.2282,165.4088,163.9644,165.2282,33855.0
2020-05-27 12:00:00,183.11,183.11,182.17,182.49,37807.0,165.3005,165.3005,164.4519,164.7408,37807.0
2020-05-27 12:30:00,182.4,182.66,182.19,182.41,18897.0,164.6595,164.8942,164.4699,164.6685,18897.0
2020-05-27 13:00:00,182.33,182.96,181.8,182.76,37036.0,164.5963,165.165,164.1179,164.9845,37036.0
2020-05-27 13:30:00,182.82,183.7,182.44,183.64,29422.0,165.0387,165.8331,164.6956,165.7789,29422.0
2020-05-27 14:00:00,183.71,184.77,183.71,184.68,44467.0,165.8421,166.799,165.8421,166.7178,44467.0
2020-05-27 14:30:00,184.71,184.81,183.82,184.28,33772.0,166.7448,166.8351,165.9414,166.3567,33772.0
2020-05-27 15:00:00,184.29,184.85,184.17,184.73,50653.0,166.3657,166.8712,166.2574,166.7629,50653.0
2020-05-27 15:30:00,184.67,185.39,184.23,184.98,222399.0,166.7087,167.3587,166.3115,166.9886,222399.0
2020-05-28 09:30:00,186.21,186.38,182.09,183.19,60264.0,168.0989,168.2524,164.3797,165.3727,60264.0
2020-05-28 10:00:00,183.15,183.98,182.82,183.28,62113.0,165.3366,166.0858,165.0387,165.4539,62113.0
2020-05-28 10:30:00,183.36,184.22,183.14,183.78,33751.0,165.5261,166.3025,165.3275,165.9053,33751.0
2020-05-28 11:00:00,183.77,183.77,182.8,183.67,61902.0,165.8963,165.8963,165.0206,165.806,61902.0
2020-05-28 11:30:00,183.67,184.02,183.3,183.51,55145.0,165.806,166.1219,165.472,165.6616,55145.0
2020-05-28 12:00:00,183.51,183.78,182.79,182.92,41113.0,165.6616,165.9053,165.0116,165.1289,41113.0
2020-05-28 12:30:00,182.91,183.98,182.9,183.89,26080.0,165.1199,166.0858,165.1109,166.0046,26080.0
2020-05-28 13:00:00,183.9,184.11,183.44,183.72,38013.0,166.0136,166.2032,165.5984,165.8511,38013.0
2020-05-28 13:30:00,183.61,183.77,182.89,183.0,36624.0,165.7518,165.8963,165.1019,165.2012,36624.0
2020-05-28 14:00:00,183.05,183.19,182.75,182.97,38966.0,165.2463,165.3727,164.9755,165.1741,38966.0
2020-05-28 14:30:00,183.0,183.17,181.92,182.39,71977.0,165.2012,165.3546,164.2262,164.6505,71977.0
2020-05-28 15:00:00,182.37,182.91,181.51,181.56,45550.0,164.6324,165.1199,163.8561,163.9012,45550.0
2020-05-28 15:30:00,181.54,181.79,179.63,180.24,193032.0,163.8832,164.1088,162.1589,162.7096,193032.0
2020-05-29 09:30:00,179.78,179.78,177.66,177.89,180359.0,162.2943,162.2943,160.3805,160.5882,180359.0
2020-05-29 10:00:00,177.71,180.17,177.36,178.91,65387.0,160.4257,162.6464,160.1097,161.509,65387.0
2020-05-29 10:30:00,178.98,179.29,178.36,179.17,24293.0,161.5721,161.852,161.0124,161.7437,24293.0
2020-05-29 11:00:00,179.43,179.83,178.81,179.47,65139.0,161.9784,162.3395,161.4187,162.0145,65139.0
2020-05-29 11:30:00,179.5,179.91,179.22,179.44,38512.0,162.0416,162.4117,161.7888,161.9874,38512.0
2020-05-29 12:00:00,179.39,179.54,179.05,179.28,24206.0,161.9423,162.0777,161.6353,161.843,24206.0
2020-05-29 12:30:00,179.25,179.36,178.03,179.09,67492.0,161.8159,161.9152,160.7145,161.6714,67492.0
2020-05-29 13:00:00,179.01,179.46,178.58,179.0,26841.0,161.5992,162.0055,161.2111,161.5902,26841.0
2020-05-29 13:30:00,178.98,179.14,178.22,178.74,43772.0,161.5721,161.7166,160.8861,161.3555,43772.0
2020-05-29 14:00:00,178.69,179.43,178.25,179.19,113884.0,161.3104,161.9784,160.9131,161.7617,113884.0
2020-05-29 14:30:00,179.2,179.69,177.43,179.52,118552.0,161.7707,162.2131,160.1729,162.0596,118552.0
2020-05-29 15:00:00,179.5,179.92,178.77,178.79,195158.0,162.0416,162.4207,161.3826,161.4006,195158.0
2020-05-29 15:30:00,178.82,179.11,178.05,178.24,275068.0,161.4277,161.6895,160.7326,160.9041,275068.0
2020-06-01 09:30:00,178.12,178.27,175.8,177.3,81471.0,160.7958,160.9312,158.7014,160.0555,81471.0
2020-06-01 10:00:00,177.28,177.79,176.13,177.43,61397.0,160.0375,160.4979,158.9993,160.1729,61397.0
2020-06-01 10:30:00,177.54,178.48,177.54,178.36,29886.0,160.2722,161.1208,160.2722,161.0124,29886.0
2020-06-01 11:00:00,178.42,178.45,177.74,178.04,30441.0,161.0666,161.0937,160.4528,160.7236,30441.0
2020-06-01 11:30:00,178.11,178.34,177.82,178.23,33494.0,160.7868,160.9944,160.525,160.8951,33494.0
2020-06-01 12:00:00,178.16,179.42,178.0,179.34,80445.0,160.8319,161.9694,160.6875,161.8971,80445.0
2020-06-01 12:30:00,179.39,179.8,179.24,179.7,51733.0,161.9423,162.3124,161.8069,162.2221,51733.0
2020-06-01 13:00:00,179.69,179.77,179.24,179.49,31594.0,162.2131,162.2853,161.8069,162.0325,31594.0
2020-06-01 13:30:00,179.47,179.74,179.03,179.13,24888.0,162.0145,162.2582,161.6173,161.7076,24888.0
2020-06-01 14:00:00,179.1,179.31,178.68,178.78,29665.0,161.6805,161.8701,161.3013,161.3916,29665.0
2020-06-01 14:30:00,178.76,179.23,178.5,178.9,92014.0,161.3735,161.7978,161.1388,161.4999,92014.0
2020-06-01 15:00:00,179.01,179.28,178.55,179.0,122295.0,161.5992,161.843,161.184,161.5902,122295.0
2020-06-01 15:30:00,179.0,179.41,178.12,178.35,212923.0,161.5902,161.9603,160.7958,161.0034,212923.0
2020-06-02 09:30:00,180.35,182.38,179.96,181.53,107577.0,162.8089,164.6415,162.4568,163.8741,107577.0
2020-06-02 10:00:00,181.53,183.81,181.37,183.7,295540.0,163.8741,165.9324,163.7297,165.8331,295540.0
2020-06-02 10:30:00,183.81,184.8,183.43,184.41,115987.0,165.9324,166.8261,165.5893,166.474,115987.0
2020-06-02 11:00:00,184.42,184.8,183.56,184.44,68921.0,166.483,166.8261,165.7067,166.5011,68921.0
2020-06-02 11:30:00,184.37,184.6,183.16,183.5,114976.0,166.4379,166.6455,165.3456,165.6525,114976.0
2020-06-02 12:00:00,183.51,184.78,183.09,184.66,57757.0,165.6616,166.808,165.2824,166.6997,57757.0
2020-06-02 12:30:00,184.66,184.93,184.08,184.18,40857.0,166.6997,166.9434,166.1761,166.2664,40857.0
2020-06-02 13:00:00,184.15,185.14,184.13,184.49,34670.0,166.2393,167.133,166.2213,166.5462,34670.0
2020-06-02 13:30:00,184.4,184.59,184.07,184.13,28677.0,166.465,166.6365,166.1671,166.2213,28677.0
2020-06-02 14:00:00,184.17,184.4,183.82,183.89,28726.0,166.2574,166.465,165.9414,166.0046,28726.0
2020-06-02 14:30:00,183.93,183.93,182.7,183.66,48832.0,166.0407,166.0407,164.9303,165.797,48832.0
2020-06-02 15:00:00,183.73,183.8,183.0,183.29,58997.0,165.8602,165.9233,165.2012,165.463,58997.0
2020-06-02 15:30:00,183.28,184.07,182.75,184.06,191000.0,165.4539,166.1671,164.9755,166.1581,191000.0
2020-06-03 09:30:00,187.45,190.4,185.88,187.92,171536.0,169.2183,171.8814,167.801,169.6426,171536.0
2020-06-03 10:00:00,188.02,189.71,187.83,189.45,102098.0,169.7329,171.2585,169.5614,171.0238,102098.0
2020-06-03 10:30:00,189.56,190.16,189.46,190.08,72321.0,171.1231,171.6648,171.0328,171.5925,72321.0
2020-06-03 11:00:00,190.0,191.69,189.75,191.66,81205.0,171.5203,173.046,171.2946,173.0189,81205.0
2020-06-03 11:30:00,191.73,192.42,191.05,192.37,96780.0,173.0821,173.705,172.4682,173.6598,96780.0
2020-06-03 12:00:00,192.41,193.78,192.28,193.17,110792.0,173.6959,174.9327,173.5786,174.382,110792.0
2020-06-03 12:30:00,193.08,193.38,192.69,192.75,52424.0,174.3008,174.5716,173.9487,174.0029,52424.0
2020-06-03 13:00:00,192.72,193.09,192.0,192.23,93801.0,173.9758,174.3098,173.3258,173.5334,93801.0
2020-06-03 13:30:00,192.18,192.22,191.39,191.71,39243.0,173.4883,173.5244,172.7751,173.064,39243.0
2020-06-03 14:00:00,191.75,192.24,191.53,192.19,32573.0,173.1001,173.5425,172.9015,173.4973,32573.0
2020-06-03 14:30:00,192.21,192.58,191.84,192.29,36530.0,173.5154,173.8494,173.1814,173.5876,36530.0
2020-06-03 15:00:00,192.29,192.59,191.74,192.24,65188.0,173.5876,173.8584,173.0911,173.5425,65188.0
2020-06-03 15:30:00,192.22,193.11,191.83,192.42,209390.0,173.5244,174.3278,173.1723,173.705,209390.0
2020-06-04 09:30:00,190.49,191.82,190.13,191.36,55938.0,171.9627,173.1633,171.6377,172.7481,55938.0
2020-06-04 10:00:00,191.35,192.0,190.72,191.86,50820.0,172.739,173.3258,172.1703,173.1994,50820.0
2020-06-04 10:30:00,191.93,192.0,190.97,191.49,68044.0,173.2626,173.3258,172.396,172.8654,68044.0
2020-06-04 11:00:00,191.44,191.69,190.41,191.69,48493.0,172.8203,173.046,171.8904,173.046,48493.0
2020-06-04 11:30:00,191.62,192.15,191.17,191.75,41593.0,172.9828,173.4612,172.5765,173.1001,41593.0
2020-06-04 12:00:00,191.87,192.55,191.8,192.3,33223.0,173.2084,173.8223,173.1453,173.5966,33223.0
2020-06-04 12:30:00,192.33,193.0,191.77,192.74,46472.0,173.6237,174.2285,173.1182,173.9938,46472.0
2020-06-04 13:00:00,192.73,192.79,191.87,192.64,53203.0,173.9848,174.039,173.2084,173.9036,53203.0
2020-06-04 13:30:00,192.68,193.22,192.54,193.12,40030.0,173.9397,174.4271,173.8133,174.3369,40030.0
2020-06-04 14:00:00,193.08,193.16,192.34,192.74,35027.0,174.3008,174.373,173.6327,173.9938,35027.0
2020-06-04 14:30:00,192.72,193.07,192.2,192.46,49437.0,173.9758,174.2917,173.5064,173.7411,49437.0
2020-06-04 15:00:00,192.44,192.56,191.55,191.7,57955.0,173.723,173.8313,172.9196,173.055,57955.0
2020-06-04 15:30:00,191.68,192.37,191.33,191.51,238180.0,173.0369,173.6598,172.721,172.8835,238180.0
2020-06-05 09:30:00,200.0,200.55,196.59,197.01,177635.0,180.5477,181.0442,177.4694,177.8485,177635.0
2020-06-05 10:00:00,196.82,198.82,196.69,198.16,81402.0,177.677,179.4825,177.5596,178.8867,81402.0
2020-06-05 10:30:00,198.15,199.21,197.68,199.21,50855.0,178.8776,179.8345,178.4534,179.8345,50855.0
2020-06-05 11:00:00,199.14,199.51,198.54,198.86,99210.0,179.7714,180.1054,179.2297,179.5186,99210.0
2020-06-05 11:30:00,198.86,199.25,197.41,197.47,50073.0,179.5186,179.8707,178.2096,178.2638,50073.0
2020-06-05 12:00:00,197.44,197.92,196.4,196.76,52969.0,178.2367,178.67,177.2979,177.6228,52969.0
2020-06-05 12:30:00,196.75,197.25,196.02,196.47,68005.0,177.6138,178.0652,176.9548,177.361,68005.0
2020-06-05 13:00:00,196.4,196.63,195.52,195.7,48642.0,177.2979,177.5055,176.5034,176.6659,48642.0
2020-06-05 13:30:00,195.7,195.77,195.24,195.28,64597.0,176.6659,176.7291,176.2507,176.2868,64597.0
2020-06-05 14:00:00,195.2,195.69,194.71,195.02,96614.0,176.2146,176.6569,175.7722,176.0521,96614.0
2020-06-05 14:30:00,194.99,195.36,193.92,194.21,76962.0,176.025,176.359,175.0591,175.3209,76962.0
2020-06-05 15:00:00,194.2,194.73,193.69,194.73,61710.0,175.3118,175.7903,174.8514,175.7903,61710.0
2020-06-05 15:30:00,194.73,195.06,193.69,194.15,211517.0,175.7903,176.0882,174.8514,175.2667,211517.0
2020-06-08 09:30:00,194.42,197.48,194.35,196.81,61061.0,175.5104,178.2728,175.4472,177.668,61061.0
2020-06-08 10:00:00,196.63,196.63,193.82,193.95,52116.0,177.5055,177.5055,174.9688,175.0861,52116.0
2020-06-08 10:30:00,194.12,194.87,193.26,194.34,27703.0,175.2396,175.9167,174.4633,175.4382,27703.0
2020-06-08 11:00:00,194.37,194.41,193.65,193.65,36361.0,175.4653,175.5014,174.8153,174.8153,36361.0
2020-06-08 11:30:00,193.63,194.04,193.08,193.68,34831.0,174.7973,175.1674,174.3008,174.8424,34831.0
2020-06-08 12:00:00,193.67,193.93,192.9,193.0,28665.0,174.8334,175.0681,174.1383,174.2285,28665.0
2020-06-08 12:30:00,192.97,193.27,192.69,192.72,56095.0,174.2015,174.4723,173.9487,173.9758,56095.0
2020-06-08 13:00:00,192.7,193.16,192.63,193.11,25798.0,173.9577,174.373,173.8945,174.3278,25798.0
2020-06-08 13:30:00,193.12,193.54,192.88,192.96,62938.0,174.3369,174.716,174.1202,174.1924,62938.0
2020-06-08 14:00:00,192.93,192.93,191.36,191.77,89195.0,174.1654,174.1654,172.7481,173.1182,89195.0
2020-06-08 14:30:00,191.77,191.95,191.19,191.39,64465.0,173.1182,173.2807,172.5946,172.7751,64465.0
2020-06-08 15:00:00,191.38,191.89,190.86,191.66,86401.0,172.7661,173.2265,172.2967,173.0189,86401.0
2020-06-08 15:30:00,191.71,192.42,191.39,191.5,287131.0,173.064,173.705,172.7751,172.8744,287131.0
2020-06-09 09:30:00,188.57,189.77,186.72,188.37,61010.0,170.2294,171.3127,168.5593,170.0489,61010.0
2020-06-09 10:00:00,188.6,191.4,188.57,190.59,48797.0,170.2565,172.7842,170.2294,172.0529,48797.0
2020-06-09 10:30:00,190.72,191.83,190.33,190.86,71853.0,172.1703,173.1723,171.8182,172.2967,71853.0
2020-06-09 11:00:00,190.82,191.77,190.7,190.78,48101.0,172.2606,173.1182,172.1522,172.2245,48101.0
2020-06-09 11:30:00,190.78,190.82,190.13,190.14,47048.0,172.2245,172.2606,171.6377,171.6467,47048.0
2020-06-09 12:00:00,190.1,191.73,190.04,191.6,67790.0,171.6106,173.0821,171.5564,172.9647,67790.0
2020-06-09 12:30:00,191.69,191.84,191.44,191.75,25732.0,173.046,173.1814,172.8203,173.1001,25732.0
2020-06-09 13:00:00,191.73,192.78,191.72,192.44,39551.0,173.0821,174.0299,173.073,173.723,39551.0
2020-06-09 13:30:00,192.39,192.68,192.22,192.43,27967.0,173.6779,173.9397,173.5244,173.714,27967.0
2020-06-09 14:00:00,192.52,192.63,191.2,191.6,38803.0,173.7952,173.8945,172.6036,172.9647,38803.0
2020-06-09 14:30:00,191.55,192.4,191.29,192.28,32509.0,172.9196,173.6869,172.6849,173.5786,32509.0
2020-06-09 15:00:00,192.39,193.05,191.71,192.77,134678.0,173.6779,174.2737,173.064,174.0209,134678.0
2020-06-09 15:30:00,192.78,192.86,191.52,192.01,150327.0,174.0299,174.1022,172.8925,173.3348,150327.0
2020-06-10 09:30:00,191.59,192.11,190.01,190.28,176126.0,172.9557,173.4251,171.5294,171.7731,176126.0
2020-06-10 10:00:00,190.26,190.47,189.32,190.01,103571.0,171.755,171.9446,170.9065,171.5294,103571.0
2020-06-10 10:30:00,190.08,190.64,188.89,189.44,27973.0,171.5925,172.0981,170.5183,171.0148,27973.0
2020-06-10 11:00:00,189.21,189.87,189.14,189.66,25868.0,170.8072,171.403,170.744,171.2134,25868.0
2020-06-10 11:30:00,189.71,190.44,189.25,190.12,20711.0,171.2585,171.9175,170.8433,171.6287,20711.0
2020-06-10 12:00:00,190.12,190.68,189.84,189.84,63793.0,171.6287,172.1342,171.3759,171.3759,63793.0
2020-06-10 12:30:00,189.71,189.93,189.35,189.35,30908.0,171.2585,171.4571,170.9335,170.9335,30908.0
2020-06-10 13:00:00,189.31,190.65,189.12,190.54,35545.0,170.8974,172.1071,170.7259,172.0078,35545.0
2020-06-10 13:30:00,190.46,190.62,190.01,190.38,38384.0,171.9356,172.08,171.5294,171.8634,38384.0
2020-06-10 14:00:00,190.41,191.45,190.3,191.26,168780.0,171.8904,172.8293,171.7911,172.6578,168780.0
2020-06-10 14:30:00,191.19,191.37,189.05,189.9,74528.0,172.5946,172.7571,170.6627,171.4301,74528.0
2020-06-10 15:00:00,189.83,190.69,188.99,190.49,54583.0,171.3669,172.1432,170.6086,171.9627,54583.0
2020-06-10 15:30:00,190.47,190.54,188.48,188.49,123938.0,171.9446,172.0078,170.1482,170.1572,123938.0
2020-06-11 09:30:00,182.26,183.0,179.33,182.16,113487.0,164.5331,165.2012,161.8881,164.4429,113487.0
2020-06-11 10:00:00,182.2,182.62,180.66,180.75,49115.0,164.479,164.8581,163.0887,163.17,49115.0
2020-06-11 10:30:00,180.78,181.46,180.32,180.55,40351.0,163.1971,163.8109,162.7818,162.9894,40351.0
2020-06-11 11:00:00,180.52,181.14,180.16,180.54,33843.0,162.9624,163.5221,162.6374,162.9804,33843.0
2020-06-11 11:30:00,180.61,180.63,179.76,180.0,28937.0,163.0436,163.0617,162.2763,162.4929,28937.0
2020-06-11 12:00:00,179.9,180.25,178.94,179.26,26114.0,162.4027,162.7186,161.536,161.8249,26114.0
2020-06-11 12:30:00,179.42,180.11,178.79,179.2,32570.0,161.9694,162.5922,161.4006,161.7707,32570.0
2020-06-11 13:00:00,179.14,179.79,178.57,178.62,37370.0,161.7166,162.3034,161.202,161.2472,37370.0
2020-06-11 13:30:00,178.58,178.83,177.58,178.65,28679.0,161.2111,161.4367,160.3083,161.2742,28679.0
2020-06-11 14:00:00,178.53,178.56,177.7,177.97,29091.0,161.1659,161.193,160.4166,160.6604,29091.0
2020-06-11 14:30:00,177.96,178.09,175.48,175.75,65079.0,160.6514,160.7687,158.4126,158.6563,65079.0
2020-06-11 15:00:00,175.86,176.4,174.46,174.56,112868.0,158.7556,159.2431,157.4918,157.582,112868.0
2020-06-11 15:30:00,174.45,175.41,174.06,174.26,227411.0,157.4827,158.3494,157.1307,157.3112,227411.0
2020-06-12 09:30:00,179.85,180.78,178.15,178.15,103304.0,162.3575,163.1971,160.8229,160.8229,103304.0
2020-06-12 10:00:00,178.31,179.23,177.02,177.28,58553.0,160.9673,161.7978,159.8028,160.0375,58553.0
2020-06-12 10:30:00,177.27,177.28,174.64,174.9,72736.0,160.0285,160.0375,157.6543,157.889,72736.0
2020-06-12 11:00:00,174.82,175.44,173.94,175.11,91890.0,157.8168,158.3765,157.0223,158.0785,91890.0
2020-06-12 11:30:00,174.98,177.02,174.77,177.02,45126.0,157.9612,159.8028,157.7716,159.8028,45126.0
2020-06-12 12:00:00,177.12,177.86,176.29,176.56,29244.0,159.8931,160.5611,159.1438,159.3875,29244.0
2020-06-12 12:30:00,176.47,176.47,175.33,176.2,19870.0,159.3063,159.3063,158.2772,159.0625,19870.0
2020-06-12 13:00:00,176.23,176.23,175.02,175.46,18808.0,159.0896,159.0896,157.9973,158.3945,18808.0
2020-06-12 13:30:00,175.52,175.82,173.38,173.56,29847.0,158.4487,158.7195,156.5168,156.6793,29847.0
2020-06-12 14:00:00,173.48,175.39,173.48,175.08,31631.0,156.6071,158.3313,156.6071,158.0515,31631.0
2020-06-12 14:30:00,175.17,176.3,174.7,175.86,30506.0,158.1327,159.1528,157.7084,158.7556,30506.0
2020-06-12 15:00:00,176.04,177.27,175.06,175.5,47953.0,158.9181,160.0285,158.0334,158.4306,47953.0
2020-06-12 15:30:00,175.52,178.47,175.33,178.2,187367.0,158.4487,161.1118,158.2772,160.868,187367.0
2020-06-15 09:30:00,172.66,174.22,171.29,173.7,87597.0,155.8668,157.2751,154.6301,156.8057,87597.0
2020-06-15 10:00:00,173.75,174.38,173.34,173.75,56084.0,156.8508,157.4196,156.4807,156.8508,56084.0
2020-06-15 10:30:00,173.85,175.22,173.46,174.86,35006.0,156.9411,158.1779,156.589,157.8529,35006.0
2020-06-15 11:00:00,174.81,175.7,174.78,175.17,21102.0,157.8077,158.6112,157.7806,158.1327,21102.0
2020-06-15 11:30:00,175.06,175.22,173.93,174.96,36494.0,158.0334,158.1779,157.0133,157.9431,36494.0
2020-06-15 12:00:00,174.8,176.21,174.65,176.03,25485.0,157.7987,159.0716,157.6633,158.9091,25485.0
2020-06-15 12:30:00,176.05,177.3,175.98,177.3,23506.0,158.9271,160.0555,158.8639,160.0555,23506.0
2020-06-15 13:00:00,177.12,177.88,176.99,177.18,20451.0,159.8931,160.5791,159.7757,159.9472,20451.0
2020-06-15 13:30:00,177.19,177.64,176.71,176.75,21383.0,159.9562,160.3625,159.5229,159.559,21383.0
2020-06-15 14:00:00,176.84,178.91,176.84,178.51,44051.0,159.6403,161.509,159.6403,161.1479,44051.0
2020-06-15 14:30:00,178.53,178.69,177.18,177.38,42309.0,161.1659,161.3104,159.9472,160.1278,42309.0
2020-06-15 15:00:00,177.33,178.11,176.27,176.44,71813.0,160.0826,160.7868,159.1257,159.2792,71813.0
2020-06-15 15:30:00,176.42,177.69,175.38,177.69,186374.0,159.2611,160.4076,158.3223,160.4076,186374.0
2020-06-16 09:30:00,185.0,185.0,181.8,182.23,94111.0,167.0066,167.0066,164.1179,164.506,94111.0
2020-06-16 10:00:00,182.32,183.53,182.02,182.39,70874.0,164.5873,165.6796,164.3165,164.6505,70874.0
2020-06-16 10:30:00,182.36,182.57,177.33,177.33,68479.0,164.6234,164.813,160.0826,160.0826,68479.0
2020-06-16 11:00:00,177.59,179.5,176.39,179.24,77211.0,160.3173,162.0416,159.2341,161.8069,77211.0
2020-06-16 11:30:00,179.33,180.11,178.71,178.98,30736.0,161.8881,162.5922,161.3284,161.5721,30736.0
2020-06-16 12:00:00,178.9,180.23,178.46,180.17,19299.0,161.4999,162.7006,161.1027,162.6464,19299.0
2020-06-16 12:30:00,180.17,181.31,180.17,180.83,22744.0,162.6464,163.6755,162.6464,163.2422,22744.0
2020-06-16 13:00:00,180.83,181.26,180.72,180.99,21474.0,163.2422,163.6304,163.1429,163.3867,21474.0
2020-06-16 13:30:00,180.95,181.01,179.6,179.98,21693.0,163.3505,163.4047,162.1318,162.4749,21693.0
2020-06-16 14:00:00,179.99,181.03,179.65,180.52,33706.0,162.4839,163.4228,162.177,162.9624,33706.0
2020-06-16 14:30:00,180.69,181.02,179.92,180.15,32190.0,163.1158,163.4137,162.4207,162.6284,32190.0
2020-06-16 15:00:00,180.14,180.31,178.73,179.56,38149.0,162.6193,162.7728,161.3465,162.0957,38149.0
2020-06-16 15:30:00,179.52,180.11,177.83,178.73,230940.0,162.0596,162.5922,160.534,161.3465,230940.0
2020-06-17 09:30:00,180.04,180.29,177.5,178.99,73586.0,162.5291,162.7547,160.2361,161.5812,73586.0
2020-06-17 10:00:00,178.86,179.63,177.97,178.03,42008.0,161.4638,162.1589,160.6604,160.7145,42008.0
2020-06-17 10:30:00,178.17,178.62,177.74,177.93,33645.0,160.8409,161.2472,160.4528,160.6243,33645.0
2020-06-17 11:00:00,177.92,178.06,176.52,176.75,42843.0,160.6152,160.7416,159.3514,159.559,42843.0
2020-06-17 11:30:00,176.77,177.89,176.68,177.71,29374.0,159.5771,160.5882,159.4958,160.4257,29374.0
2020-06-17 12:00:00,177.66,178.36,177.59,177.91,24599.0,160.3805,161.0124,160.3173,160.6062,24599.0
2020-06-17 12:30:00,177.95,178.59,177.89,178.14,18348.0,160.6423,161.2201,160.5882,160.8138,18348.0
2020-06-17 13:00:00,178.25,179.11,178.2,179.09,14480.0,160.9131,161.6895,160.868,161.6714,14480.0
2020-06-17 13:30:00,179.13,179.73,179.13,179.22,17666.0,161.7076,162.2492,161.7076,161.7888,17666.0
2020-06-17 14:00:00,179.18,179.83,179.07,179.52,26401.0,161.7527,162.3395,161.6534,162.0596,26401.0
2020-06-17 14:30:00,179.55,180.0,179.22,179.28,44833.0,162.0867,162.4929,161.7888,161.843,44833.0
2020-06-17 15:00:00,179.26,179.29,178.13,178.4,60794.0,161.8249,161.852,160.8048,161.0486,60794.0
2020-06-17 15:30:00,178.32,178.54,176.69,177.01,181755.0,160.9763,161.1749,159.5049,159.7938,181755.0
2020-06-18 09:30:00,175.68,176.6,174.06,175.04,153282.0,158.5931,159.4236,157.1307,158.0154,153282.0
2020-06-18 10:00:00,175.05,176.4,175.04,175.2,75446.0,158.0244,159.2431,158.0154,158.1598,75446.0
2020-06-18 10:30:00,175.29,176.2,174.77,176.02,45749.0,158.241,159.0625,157.7716,158.9,45749.0
2020-06-18 11:00:00,176.05,176.05,175.09,175.57,35542.0,158.9271,158.9271,158.0605,158.4938,35542.0
2020-06-18 11:30:00,175.58,175.74,174.57,174.66,31784.0,158.5028,158.6473,157.5911,157.6723,31784.0
2020-06-18 12:00:00,174.58,175.51,174.29,175.43,26575.0,157.6001,158.4396,157.3383,158.3674,26575.0
2020-06-18 12:30:00,175.37,175.79,174.87,175.65,28241.0,158.3133,158.6924,157.8619,158.566,28241.0
2020-06-18 13:00:00,175.71,176.29,175.66,176.0,26369.0,158.6202,159.1438,158.5751,158.882,26369.0
2020-06-18 13:30:00,176.0,176.05,175.82,175.94,30779.0,158.882,158.9271,158.7195,158.8278,30779.0
2020-06-18 14:00:00,175.92,175.93,174.87,175.42,25294.0,158.8098,158.8188,157.8619,158.3584,25294.0
2020-06-18 14:30:00,175.39,175.9,175.13,175.13,41382.0,158.3313,158.7917,158.0966,158.0966,41382.0
2020-06-18 15:00:00,175.11,175.23,174.27,174.66,78668.0,158.0785,158.1869,157.3202,157.6723,78668.0
2020-06-18 15:30:00,174.6,175.43,173.69,174.3,319917.0,157.6182,158.3674,156.7967,157.3473,319917.0
2020-06-19 09:30:00,176.37,176.78,173.73,173.97,276048.0,159.216,159.5861,156.8328,157.0494,276048.0
2020-06-19 10:00:00,174.02,174.76,173.35,173.54,39894.0,157.0946,157.7626,156.4897,156.6612,39894.0
2020-06-19 10:30:00,173.58,173.58,172.77,173.15,36952.0,156.6974,156.6974,155.9661,156.3092,36952.0
2020-06-19 11:00:00,173.14,173.74,172.49,172.52,63198.0,156.3002,156.8418,155.7134,155.7405,63198.0
2020-06-19 11:30:00,172.46,172.6,172.06,172.38,52920.0,155.6863,155.8127,155.3252,155.6141,52920.0
2020-06-19 12:00:00,172.44,172.44,170.22,170.5,76513.0,155.6682,155.6682,153.6642,153.9169,76513.0
2020-06-19 12:30:00,170.7,171.22,170.15,171.11,99175.0,154.0975,154.5669,153.601,154.4676,99175.0
2020-06-19 13:00:00,170.97,171.19,170.31,170.46,32420.0,154.3412,154.5398,153.7454,153.8808,32420.0
2020-06-19 13:30:00,170.36,170.49,169.51,169.59,39231.0,153.7905,153.9079,153.0232,153.0954,39231.0
2020-06-19 14:00:00,169.59,170.47,169.06,169.54,87340.0,153.0954,153.8898,152.617,153.0503,87340.0
2020-06-19 14:30:00,169.46,171.55,169.38,171.38,88941.0,152.9781,154.8648,152.9059,154.7113,88941.0
2020-06-19 15:00:00,171.41,172.07,170.85,171.82,136655.0,154.7384,155.3342,154.2329,155.1085,136655.0
2020-06-19 15:30:00,171.8,171.96,170.08,170.44,265396.0,155.0905,155.2349,153.5378,153.8628,265396.0
2020-06-22 09:30:00,169.98,169.98,167.74,168.28,96383.0,153.4475,153.4475,151.4254,151.9128,96383.0
2020-06-22 10:00:00,168.36,169.81,168.11,169.25,51978.0,151.9851,153.294,151.7594,152.7885,51978.0
2020-06-22 10:30:00,169.09,169.15,167.69,167.69,35027.0,152.6441,152.6982,151.3802,151.3802,35027.0
2020-06-22 11:00:00,167.64,168.27,167.62,167.9,45208.0,151.3351,151.9038,151.317,151.5698,45208.0
2020-06-22 11:30:00,167.77,168.69,167.75,168.62,68826.0,151.4524,152.283,151.4344,152.2198,68826.0
2020-06-22 12:00:00,168.59,169.89,168.59,169.62,68912.0,152.1927,153.3663,152.1927,153.1225,68912.0
2020-06-22 12:30:00,169.65,170.69,169.48,170.55,64819.0,153.1496,154.0884,152.9961,153.9621,64819.0
2020-06-22 13:00:00,170.59,170.88,169.58,169.65,48710.0,153.9982,154.26,153.0864,153.1496,48710.0
2020-06-22 13:30:00,169.71,170.13,169.53,169.99,31899.0,153.2038,153.5829,153.0413,153.4565,31899.0
2020-06-22 14:00:00,169.94,170.53,169.67,170.42,46740.0,153.4114,153.944,153.1677,153.8447,46740.0
2020-06-22 14:30:00,170.47,171.02,170.31,170.63,38368.0,153.8898,154.3863,153.7454,154.0343,38368.0
2020-06-22 15:00:00,170.64,170.69,169.85,170.12,56025.0,154.0433,154.0884,153.3301,153.5739,56025.0
2020-06-22 15:30:00,170.15,171.5,170.08,171.39,210779.0,153.601,154.8197,153.5378,154.7204,210779.0
2020-06-23 09:30:00,173.83,173.83,172.38,173.11,92109.0,156.923,156.923,155.6141,156.2731,92109.0
2020-06-23 10:00:00,173.06,174.36,172.76,174.3,116112.0,156.2279,157.4015,155.9571,157.3473,116112.0
2020-06-23 10:30:00,174.39,174.45,173.05,173.42,61228.0,157.4286,157.4827,156.2189,156.5529,61228.0
2020-06-23 11:00:00,173.37,174.5,173.32,174.37,45116.0,156.5078,157.5279,156.4626,157.4105,45116.0
2020-06-23 11:30:00,174.36,174.9,174.03,174.9,44196.0,157.4015,157.889,157.1036,157.889,44196.0
2020-06-23 12:00:00,174.94,175.19,174.29,174.63,52766.0,157.9251,158.1508,157.3383,157.6452,52766.0
2020-06-23 12:30:00,174.67,175.46,174.65,175.34,64147.0,157.6813,158.3945,157.6633,158.2862,64147.0
2020-06-23 13:00:00,175.3,175.78,175.06,175.76,62421.0,158.2501,158.6834,158.0334,158.6653,62421.0
2020-06-23 13:30:00,175.75,175.8,175.32,175.5,50115.0,158.6563,158.7014,158.2681,158.4306,50115.0
2020-06-23 14:00:00,175.48,175.48,174.86,174.96,73724.0,158.4126,158.4126,157.8529,157.9431,73724.0
2020-06-23 14:30:00,174.96,175.12,174.39,174.77,40551.0,157.9431,158.0876,157.4286,157.7716,40551.0
2020-06-23 15:00:00,174.69,175.7,174.53,175.51,71026.0,157.6994,158.6112,157.555,158.4396,71026.0
2020-06-23 15:30:00,175.55,175.71,174.38,174.41,265013.0,158.4758,158.6202,157.4196,157.4466,265013.0
2020-06-24 09:30:00,172.76,173.93,171.77,172.28,129045.0,155.9571,157.0133,155.0634,155.5238,129045.0
2020-06-24 10:00:00,172.35,172.85,171.38,172.85,70919.0,155.587,156.0384,154.7113,156.0384,70919.0
2020-06-24 10:30:00,172.95,173.27,171.93,172.14,93703.0,156.1286,156.4175,155.2078,155.3974,93703.0
2020-06-24 11:00:00,172.08,172.25,170.47,170.96,87338.0,155.3433,155.4967,153.8898,154.3322,87338.0
2020-06-24 11:30:00,171.03,171.27,169.84,170.61,52401.0,154.3954,154.612,153.3211,154.0162,52401.0
2020-06-24 12:00:00,170.58,171.41,170.38,171.28,56436.0,153.9891,154.7384,153.8086,154.6211,56436.0
2020-06-24 12:30:00,171.25,171.45,170.73,171.33,37284.0,154.594,154.7745,154.1246,154.6662,37284.0
2020-06-24 13:00:00,171.35,171.35,170.18,170.27,51125.0,154.6843,154.6843,153.628,153.7093,51125.0
2020-06-24 13:30:00,169.94,170.0,169.16,169.35,31247.0,153.4114,153.4656,152.7073,152.8788,31247.0
2020-06-24 14:00:00,169.47,170.16,168.7,170.11,59517.0,152.9871,153.61,152.292,153.5649,59517.0
2020-06-24 14:30:00,170.06,170.12,169.26,169.55,75127.0,153.5197,153.5739,152.7975,153.0593,75127.0
2020-06-24 15:00:00,169.65,170.73,169.65,170.08,39561.0,153.1496,154.1246,153.1496,153.5378,39561.0
2020-06-24 15:30:00,170.15,170.95,168.95,169.15,246095.0,153.601,154.3232,152.5177,152.6982,246095.0
2020-06-25 09:30:00,168.85,168.96,166.0,167.46,97000.0,152.4274,152.5267,149.8546,151.1726,97000.0
2020-06-25 10:00:00,167.46,168.45,167.44,168.1,56387.0,151.1726,152.0663,151.1545,151.7504,56387.0
2020-06-25 10:30:00,168.06,168.28,167.33,168.04,77849.0,151.7142,151.9128,151.0552,151.6962,77849.0
2020-06-25 11:00:00,168.19,168.51,167.38,168.34,34063.0,151.8316,152.1205,151.1004,151.967,34063.0
2020-06-25 11:30:00,168.33,168.55,167.26,168.2,29155.0,151.958,152.1566,150.9921,151.8406,29155.0
2020-06-25 12:00:00,168.35,168.88,168.27,168.56,21068.0,151.976,152.4545,151.9038,152.1656,21068.0
2020-06-25 12:30:00,168.57,169.13,168.37,168.58,33496.0,152.1746,152.6802,151.9941,152.1837,33496.0
2020-06-25 13:00:00,168.46,168.71,168.26,168.31,20752.0,152.0753,152.301,151.8948,151.9399,20752.0
2020-06-25 13:30:00,168.33,169.11,168.09,169.09,31591.0,151.958,152.6621,151.7413,152.6441,31591.0
2020-06-25 14:00:00,169.15,169.66,168.84,169.23,37567.0,152.6982,153.1586,152.4184,152.7704,37567.0
2020-06-25 14:30:00,169.21,169.81,168.98,169.8,54944.0,152.7524,153.294,152.5448,153.285,54944.0
2020-06-25 15:00:00,169.73,171.44,169.45,171.33,81559.0,153.2218,154.7655,152.969,154.6662,81559.0
2020-06-25 15:30:00,171.31,171.89,170.81,171.59,143186.0,154.6481,155.1717,154.1968,154.9009,143186.0
2020-06-26 09:30:00,170.72,172.51,170.6,171.5,31940.0,154.1155,155.7314,154.0072,154.8197,31940.0
2020-06-26 10:00:00,171.79,171.79,169.86,170.36,19901.0,155.0815,155.0815,153.3392,153.7905,19901.0
2020-06-26 10:30:00,170.46,170.77,169.03,169.3,20339.0,153.8808,154.1607,152.5899,152.8336,20339.0
2020-06-26 11:00:00,169.52,170.05,169.04,169.04,30172.0,153.0322,153.5107,152.5989,152.5989,30172.0
2020-06-26 11:30:00,169.18,169.76,168.72,169.59,30992.0,152.7253,153.2489,152.31,153.0954,30992.0
2020-06-26 12:00:00,169.6,169.62,168.37,169.44,33744.0,153.1045,153.1225,151.9941,152.96,33744.0
2020-06-26 12:30:00,169.43,169.77,169.08,169.51,52847.0,152.951,153.2579,152.635,153.0232,52847.0
2020-06-26 13:00:00,169.34,169.54,168.5,168.68,27224.0,152.8697,153.0503,152.1114,152.2739,27224.0
2020-06-26 13:30:00,168.61,168.68,168.27,168.65,18830.0,152.2107,152.2739,151.9038,152.2469,18830.0
2020-06-26 14:00:00,168.6,168.63,167.99,168.07,33469.0,152.2017,152.2288,151.6511,151.7233,33469.0
2020-06-26 14:30:00,168.11,168.27,167.41,168.05,42707.0,151.7594,151.9038,151.1275,151.7052,42707.0
2020-06-26 15:00:00,168.09,168.46,167.86,168.45,50017.0,151.7413,152.0753,151.5337,152.0663,50017.0
2020-06-26 15:30:00,168.47,170.57,167.93,169.79,364743.0,152.0844,153.9801,151.5969,153.276,364743.0
2020-06-29 09:30:00,170.55,171.68,169.06,170.81,105742.0,153.9621,154.9822,152.617,154.1968,105742.0
2020-06-29 10:00:00,170.81,173.0,170.81,171.58,113257.0,154.1968,156.1738,154.1968,154.8919,113257.0
2020-06-29 10:30:00,171.62,172.5,171.36,171.73,34852.0,154.928,155.7224,154.6933,155.0273,34852.0
2020-06-29 11:00:00,171.81,172.4,171.63,172.22,25911.0,155.0995,155.6321,154.937,155.4696,25911.0
2020-06-29 11:30:00,172.32,172.38,171.33,171.36,32620.0,155.5599,155.6141,154.6662,154.6933,32620.0
2020-06-29 12:00:00,171.36,171.82,171.21,171.76,22903.0,154.6933,155.1085,154.5579,155.0544,22903.0
2020-06-29 12:30:00,171.72,171.93,171.7,171.7,17425.0,155.0183,155.2078,155.0002,155.0002,17425.0
2020-06-29 13:00:00,171.8,172.06,171.5,172.0,15713.0,155.0905,155.3252,154.8197,155.271,15713.0
2020-06-29 13:30:00,171.99,172.3,171.81,172.14,14085.0,155.262,155.5419,155.0995,155.3974,14085.0
2020-06-29 14:00:00,172.17,172.36,171.64,171.68,34958.0,155.4245,155.596,154.946,154.9822,34958.0
2020-06-29 14:30:00,171.64,172.06,171.62,171.8,43734.0,154.946,155.3252,154.928,155.0905,43734.0
2020-06-29 15:00:00,171.79,171.84,170.95,171.57,36398.0,155.0815,155.1266,154.3232,154.8829,36398.0
2020-06-29 15:30:00,171.54,172.73,171.38,172.71,85337.0,154.8558,155.93,154.7113,155.912,85337.0
2020-06-30 09:30:00,172.12,174.86,171.9,172.61,97469.0,155.3794,157.8529,155.1808,155.8217,97469.0
2020-06-30 10:00:00,172.67,173.21,172.44,173.02,27276.0,155.8759,156.3633,155.6682,156.1918,27276.0
2020-06-30 10:30:00,173.03,173.32,172.15,173.27,22433.0,156.2009,156.4626,155.4064,156.4175,22433.0
2020-06-30 11:00:00,173.21,174.79,173.2,174.72,40737.0,156.3633,157.7897,156.3543,157.7265,40737.0
2020-06-30 11:30:00,174.7,174.73,174.07,174.22,27498.0,157.7084,157.7355,157.1397,157.2751,27498.0
2020-06-30 12:00:00,174.27,174.9,174.17,174.74,24389.0,157.3202,157.889,157.23,157.7445,24389.0
2020-06-30 12:30:00,174.75,174.9,173.49,173.5,35679.0,157.7536,157.889,156.6161,156.6251,35679.0
2020-06-30 13:00:00,173.55,173.88,173.49,173.86,23486.0,156.6703,156.9682,156.6161,156.9501,23486.0
2020-06-30 13:30:00,173.82,173.94,173.36,173.9,23533.0,156.914,157.0223,156.4988,156.9862,23533.0
2020-06-30 14:00:00,173.9,174.72,173.69,174.64,26971.0,156.9862,157.7265,156.7967,157.6543,26971.0
2020-06-30 14:30:00,174.63,175.14,174.5,174.77,38128.0,157.6452,158.1056,157.5279,157.7716,38128.0
2020-06-30 15:00:00,174.74,175.02,174.32,174.81,43071.0,157.7445,157.9973,157.3654,157.8077,43071.0
2020-06-30 15:30:00,174.77,176.93,174.76,175.57,235833.0,157.7716,159.7215,157.7626,158.4938,235833.0
2020-07-01 09:30:00,175.76,177.63,174.26,175.44,68012.0,158.6653,160.3535,157.3112,158.3765,68012.0
2020-07-01 10:00:00,175.54,176.02,174.48,174.76,20518.0,158.4667,158.9,157.5098,157.7626,20518.0
2020-07-01 10:30:00,175.0,175.02,173.23,173.6,42341.0,157.9792,157.9973,156.3814,156.7154,42341.0
2020-07-01 11:00:00,173.64,173.67,171.57,171.66,46689.0,156.7515,156.7786,154.8829,154.9641,46689.0
2020-07-01 11:30:00,171.87,172.3,171.72,172.15,34054.0,155.1537,155.5419,155.0183,155.4064,34054.0
2020-07-01 12:00:00,172.23,172.67,171.59,172.59,44333.0,155.4787,155.8759,154.9009,155.8036,44333.0
2020-07-01 12:30:00,172.67,172.69,171.55,171.66,28092.0,155.8759,155.8939,154.8648,154.9641,28092.0
2020-07-01 13:00:00,171.67,171.72,171.21,171.49,17604.0,154.9731,155.0183,154.5579,154.8106,17604.0
2020-07-01 13:30:00,171.44,171.52,170.79,171.34,41527.0,154.7655,154.8377,154.1787,154.6752,41527.0
2020-07-01 14:00:00,171.33,171.75,171.31,171.56,26001.0,154.6662,155.0453,154.6481,154.8738,26001.0
2020-07-01 14:30:00,171.61,171.71,171.08,171.2,26881.0,154.919,155.0092,154.4405,154.5488,26881.0
2020-07-01 15:00:00,171.22,171.92,171.11,171.81,39804.0,154.5669,155.1988,154.4676,155.0995,39804.0
2020-07-01 15:30:00,171.79,171.95,170.95,171.52,201525.0,155.0815,155.2259,154.3232,154.8377,201525.0
2020-07-02 09:30:00,176.05,177.22,175.16,177.22,62680.0,158.9271,159.9833,158.1237,159.9833,62680.0
2020-07-02 10:00:00,177.42,177.73,175.92,175.98,47617.0,160.1639,160.4437,158.8098,158.8639,47617.0
2020-07-02 10:30:00,176.01,176.1,173.68,173.69,31593.0,158.891,158.9723,156.7876,156.7967,31593.0
2020-07-02 11:00:00,173.72,174.72,173.33,174.69,25991.0,156.8237,157.7265,156.4717,157.6994,25991.0
2020-07-02 11:30:00,174.8,175.32,174.6,174.62,18656.0,157.7987,158.2681,157.6182,157.6362,18656.0
2020-07-02 12:00:00,174.71,175.26,174.15,175.26,19978.0,157.7175,158.214,157.2119,158.214,19978.0
2020-07-02 12:30:00,175.24,175.49,175.1,175.45,14413.0,158.1959,158.4216,158.0695,158.3855,14413.0
2020-07-02 13:00:00,175.34,175.48,175.11,175.13,20883.0,158.2862,158.4126,158.0785,158.0966,20883.0
2020-07-02 13:30:00,175.2,175.88,175.02,175.62,25864.0,158.1598,158.7737,157.9973,158.5389,25864.0
2020-07-02 14:00:00,175.56,175.8,175.04,175.44,15414.0,158.4848,158.7014,158.0154,158.3765,15414.0
2020-07-02 14:30:00,175.44,175.8,175.29,175.32,24678.0,158.3765,158.7014,158.241,158.2681,24678.0
2020-07-02 15:00:00,175.31,175.48,175.06,175.17,57202.0,158.2591,158.4126,158.0334,158.1327,57202.0
2020-07-02 15:30:00,175.13,175.35,173.9,174.49,146078.0,158.0966,158.2952,156.9862,157.5189,146078.0
2020-07-06 09:30:00,177.41,179.66,177.2,178.0,106516.0,160.1548,162.186,159.9653,160.6875,106516.0
2020-07-06 10:00:00,178.2,178.64,176.76,177.17,49146.0,160.868,161.2652,159.5681,159.9382,49146.0
2020-07-06 10:30:00,177.07,178.23,176.81,177.93,39218.0,159.8479,160.8951,159.6132,160.6243,39218.0
2020-07-06 11:00:00,177.88,178.24,177.64,178.03,27469.0,160.5791,160.9041,160.3625,160.7145,27469.0
2020-07-06 11:30:00,177.96,178.31,177.25,177.25,23756.0,160.6514,160.9673,160.0104,160.0104,23756.0
2020-07-06 12:00:00,177.23,178.4,177.08,178.27,64249.0,159.9924,161.0486,159.8569,160.9312,64249.0
2020-07-06 12:30:00,178.34,178.4,177.69,178.34,29850.0,160.9944,161.0486,160.4076,160.9944,29850.0
2020-07-06 13:00:00,178.37,178.57,177.74,178.02,32006.0,161.0215,161.202,160.4528,160.7055,32006.0
2020-07-06 13:30:00,178.06,178.13,177.83,178.08,25703.0,160.7416,160.8048,160.534,160.7597,25703.0
2020-07-06 14:00:00,178.1,178.2,177.46,177.53,33847.0,160.7777,160.868,160.2,160.2632,33847.0
2020-07-06 14:30:00,177.51,178.16,177.34,178.07,50970.0,160.2451,160.8319,160.0917,160.7507,50970.0
2020-07-06 15:00:00,178.02,178.4,177.83,178.36,81315.0,160.7055,161.0486,160.534,161.0124,81315.0
2020-07-06 15:30:00,178.37,178.99,178.03,178.72,202834.0,161.0215,161.5812,160.7145,161.3374,202834.0
2020-07-07 09:30:00,176.51,177.68,176.13,177.63,44629.0,159.3424,160.3986,158.9993,160.3535,44629.0
2020-07-07 10:00:00,177.78,178.34,177.46,177.5,30844.0,160.4889,160.9944,160.2,160.2361,30844.0
2020-07-07 10:30:00,177.49,177.52,176.22,176.71,31753.0,160.2271,160.2541,159.0806,159.5229,31753.0
2020-07-07 11:00:00,176.7,177.54,176.42,176.91,24025.0,159.5139,160.2722,159.2611,159.7035,24025.0
2020-07-07 11:30:00,176.97,177.06,176.3,176.47,28896.0,159.7576,159.8389,159.1528,159.3063,28896.0
2020-07-07 12:00:00,176.47,176.5,175.98,176.37,27686.0,159.3063,159.3334,158.8639,159.216,27686.0
2020-07-07 12:30:00,176.31,176.31,175.36,175.6,24601.0,159.1618,159.1618,158.3042,158.5209,24601.0
2020-07-07 13:00:00,175.6,175.88,175.18,175.38,27794.0,158.5209,158.7737,158.1417,158.3223,27794.0
2020-07-07 13:30:00,175.32,175.78,175.23,175.72,47429.0,158.2681,158.6834,158.1869,158.6292,47429.0
2020-07-07 14:00:00,175.71,175.92,175.34,175.34,34519.0,158.6202,158.8098,158.2862,158.2862,34519.0
2020-07-07 14:30:00,175.28,175.4,174.85,175.1,41753.0,158.232,158.3403,157.8438,158.0695,41753.0
2020-07-07 15:00:00,175.06,175.06,174.23,174.5,58813.0,158.0334,158.0334,157.2841,157.5279,58813.0
2020-07-07 15:30:00,174.54,174.61,173.84,174.18,112608.0,157.564,157.6272,156.9321,157.239,112608.0
2020-07-08 09:30:00,174.13,174.31,172.74,173.72,97013.0,157.1939,157.3564,155.9391,156.8237,97013.0
2020-07-08 10:00:00,173.72,174.52,173.5,173.5,52165.0,156.8237,157.5459,156.6251,156.6251,52165.0
2020-07-08 10:30:00,173.57,174.48,173.51,174.45,109953.0,156.6883,157.5098,156.6342,157.4827,109953.0
2020-07-08 11:00:00,174.48,174.49,172.52,172.92,57923.0,157.5098,157.5189,155.7405,156.1016,57923.0
2020-07-08 11:30:00,172.91,173.49,172.77,173.1,41295.0,156.0925,156.6161,155.9661,156.264,41295.0
2020-07-08 12:00:00,173.15,173.48,172.95,173.46,18228.0,156.3092,156.6071,156.1286,156.589,18228.0
2020-07-08 12:30:00,173.42,173.74,173.29,173.69,25727.0,156.5529,156.8418,156.4356,156.7967,25727.0
2020-07-08 13:00:00,173.63,173.85,173.05,173.28,25473.0,156.7425,156.9411,156.2189,156.4265,25473.0
2020-07-08 13:30:00,173.42,173.53,173.05,173.06,19555.0,156.5529,156.6522,156.2189,156.2279,19555.0
2020-07-08 14:00:00,173.11,173.71,172.96,173.58,26040.0,156.2731,156.8147,156.1377,156.6974,26040.0
2020-07-08 14:30:00,173.54,173.68,173.03,173.63,26393.0,156.6612,156.7876,156.2009,156.7425,26393.0
2020-07-08 15:00:00,173.74,175.25,173.62,174.89,49290.0,156.8418,158.2049,156.7335,157.8799,49290.0
2020-07-08 15:30:00,174.92,175.31,174.6,175.26,190374.0,157.907,158.2591,157.6182,158.214,190374.0
2020-07-09 09:30:00,174.66,175.35,172.49,173.56,60124.0,157.6723,158.2952,155.7134,156.6793,60124.0
2020-07-09 10:00:00,173.53,173.8,172.37,172.64,41283.0,156.6522,156.896,155.605,155.8488,41283.0
2020-07-09 10:30:00,172.63,172.79,171.28,171.32,61077.0,155.8398,155.9842,154.6211,154.6572,61077.0
2020-07-09 11:00:00,171.3,171.63,169.62,170.11,79533.0,154.6391,154.937,153.1225,153.5649,79533.0
2020-07-09 11:30:00,170.12,172.06,170.12,171.55,120110.0,153.5739,155.3252,153.5739,154.8648,120110.0
2020-07-09 12:00:00,171.59,172.5,171.1,171.46,58746.0,154.9009,155.7224,154.4586,154.7836,58746.0
2020-07-09 12:30:00,171.37,171.94,171.13,171.85,37205.0,154.7023,155.2169,154.4856,155.1356,37205.0
2020-07-09 13:00:00,171.85,172.22,171.42,171.73,97885.0,155.1356,155.4696,154.7474,155.0273,97885.0
2020-07-09 13:30:00,171.73,172.75,171.63,171.75,97696.0,155.0273,155.9481,154.937,155.0453,97696.0
2020-07-09 14:00:00,171.7,172.41,171.49,171.94,33978.0,155.0002,155.6412,154.8106,155.2169,33978.0
2020-07-09 14:30:00,171.94,172.61,171.84,172.53,48149.0,155.2169,155.8217,155.1266,155.7495,48149.0
2020-07-09 15:00:00,172.53,172.8,171.33,171.38,51126.0,155.7495,155.9932,154.6662,154.7113,51126.0
2020-07-09 15:30:00,171.39,171.49,170.32,170.96,222771.0,154.7204,154.8106,153.7544,154.3322,222771.0
2020-07-10 09:30:00,170.81,171.43,169.62,170.08,142253.0,154.1968,154.7565,153.1225,153.5378,142253.0
2020-07-10 10:00:00,169.91,170.07,169.15,169.65,47333.0,153.3843,153.5287,152.6982,153.1496,47333.0
2020-07-10 10:30:00,169.65,170.47,169.54,169.72,60748.0,153.1496,153.8898,153.0503,153.2128,60748.0
2020-07-10 11:00:00,169.74,170.66,169.54,170.51,38253.0,153.2308,154.0614,153.0503,153.926,38253.0
2020-07-10 11:30:00,170.52,170.75,170.24,170.49,49024.0,153.935,154.1426,153.6822,153.9079,49024.0
2020-07-10 12:00:00,170.52,171.14,170.35,170.51,35500.0,153.935,154.4947,153.7815,153.926,35500.0
2020-07-10 12:30:00,170.48,171.43,170.29,171.16,16076.0,153.8989,154.7565,153.7273,154.5127,16076.0
2020-07-10 13:00:00,171.19,171.38,171.1,171.25,31189.0,154.5398,154.7113,154.4586,154.594,31189.0
2020-07-10 13:30:00,171.33,171.5,170.94,171.41,73684.0,154.6662,154.8197,154.3141,154.7384,73684.0
2020-07-10 14:00:00,171.44,171.49,170.74,171.24,33649.0,154.7655,154.8106,154.1336,154.585,33649.0
2020-07-10 14:30:00,171.22,171.56,171.05,171.12,34179.0,154.5669,154.8738,154.4134,154.4766,34179.0
2020-07-10 15:00:00,171.05,171.69,170.89,171.16,54228.0,154.4134,154.9912,154.269,154.5127,54228.0
2020-07-10 15:30:00,171.18,171.54,170.78,170.85,156575.0,154.5308,154.8558,154.1697,154.2329,156575.0
2020-07-13 09:30:00,172.38,172.69,171.29,171.3,32684.0,155.6141,155.8939,154.6301,154.6391,32684.0
2020-07-13 10:00:00,171.51,173.75,171.28,173.47,38578.0,154.8287,156.8508,154.6211,156.5981,38578.0
2020-07-13 10:30:00,173.57,174.07,173.14,173.97,35935.0,156.6883,157.1397,156.3002,157.0494,35935.0
2020-07-13 11:00:00,173.87,174.64,173.79,174.62,19200.0,156.9592,157.6543,156.8869,157.6362,19200.0
2020-07-13 11:30:00,174.67,174.72,173.9,174.4,26927.0,157.6813,157.7265,156.9862,157.4376,26927.0
2020-07-13 12:00:00,174.44,174.55,173.9,174.0,34069.0,157.4737,157.573,156.9862,157.0765,34069.0
2020-07-13 12:30:00,174.06,175.67,173.99,175.67,35100.0,157.1307,158.5841,157.0675,158.5841,35100.0
2020-07-13 13:00:00,175.79,175.84,175.04,175.3,25548.0,158.6924,158.7375,158.0154,158.2501,25548.0
2020-07-13 13:30:00,175.36,176.4,175.36,176.33,23469.0,158.3042,159.2431,158.3042,159.1799,23469.0
2020-07-13 14:00:00,176.27,176.33,175.64,175.75,34134.0,159.1257,159.1799,158.557,158.6563,34134.0
2020-07-13 14:30:00,175.72,177.4,175.66,177.3,70221.0,158.6292,160.1458,158.5751,160.0555,70221.0
2020-07-13 15:00:00,177.37,177.41,176.05,176.05,108744.0,160.1187,160.1548,158.9271,158.9271,108744.0
2020-07-13 15:30:00,176.03,176.41,174.54,175.19,235103.0,158.9091,159.2521,157.564,158.1508,235103.0
2020-07-14 09:30:00,174.05,175.61,173.39,175.47,44498.0,157.1216,158.5299,156.5258,158.4035,44498.0
2020-07-14 10:00:00,175.54,176.99,174.91,176.75,72362.0,158.4667,159.7757,157.898,159.559,72362.0
2020-07-14 10:30:00,176.76,177.23,176.15,176.44,27269.0,159.5681,159.9924,159.0174,159.2792,27269.0
2020-07-14 11:00:00,176.48,177.35,176.22,176.61,26070.0,159.3153,160.1007,159.0806,159.4327,26070.0
2020-07-14 11:30:00,176.49,177.08,176.11,176.23,20350.0,159.3243,159.8569,158.9813,159.0896,20350.0
2020-07-14 12:00:00,176.3,176.49,175.81,176.0,32622.0,159.1528,159.3243,158.7105,158.882,32622.0
2020-07-14 12:30:00,176.07,176.5,175.99,176.1,14822.0,158.9452,159.3334,158.873,158.9723,14822.0
2020-07-14 13:00:00,176.08,176.36,175.83,176.22,22414.0,158.9542,159.207,158.7285,159.0806,22414.0
2020-07-14 13:30:00,176.22,177.59,176.22,177.1,31968.0,159.0806,160.3173,159.0806,159.875,31968.0
2020-07-14 14:00:00,177.05,177.46,176.71,177.01,16202.0,159.8299,160.2,159.5229,159.7938,16202.0
2020-07-14 14:30:00,177.03,177.34,176.71,177.18,14797.0,159.8118,160.0917,159.5229,159.9472,14797.0
2020-07-14 15:00:00,177.17,178.3,177.09,178.08,77159.0,159.9382,160.9583,159.866,160.7597,77159.0
2020-07-14 15:30:00,178.04,178.4,177.81,177.93,140593.0,160.7236,161.0486,160.5159,160.6243,140593.0
2020-07-15 09:30:00,181.31,181.88,179.5,180.34,129146.0,163.6755,164.1901,162.0416,162.7999,129146.0
2020-07-15 10:00:00,180.45,180.73,179.16,180.73,49984.0,162.8992,163.1519,161.7346,163.1519,49984.0
2020-07-15 10:30:00,180.8,181.18,180.53,180.65,74745.0,163.2151,163.5582,162.9714,163.0797,74745.0
2020-07-15 11:00:00,180.65,181.3,180.3,181.24,83193.0,163.0797,163.6665,162.7638,163.6123,83193.0
2020-07-15 11:30:00,181.27,182.04,180.63,180.64,40973.0,163.6394,164.3345,163.0617,163.0707,40973.0
2020-07-15 12:00:00,180.59,181.3,180.27,181.3,24950.0,163.0256,163.6665,162.7367,163.6665,24950.0
2020-07-15 12:30:00,181.22,181.32,180.57,180.92,10881.0,163.5943,163.6846,163.0075,163.3235,10881.0
2020-07-15 13:00:00,181.0,181.42,180.93,180.98,17543.0,163.3957,163.7748,163.3325,163.3776,17543.0
2020-07-15 13:30:00,181.03,181.3,180.69,180.69,25746.0,163.4228,163.6665,163.1158,163.1158,25746.0
2020-07-15 14:00:00,180.65,181.22,180.53,180.63,28490.0,163.0797,163.5943,162.9714,163.0617,28490.0
2020-07-15 14:30:00,180.61,181.42,180.56,181.2,80397.0,163.0436,163.7748,162.9985,163.5762,80397.0
2020-07-15 15:00:00,181.16,181.46,180.82,181.31,40258.0,163.5401,163.8109,163.2332,163.6755,40258.0
2020-07-15 15:30:00,181.43,182.14,181.05,181.22,194956.0,163.7839,164.4248,163.4408,163.5943,194956.0
2020-07-16 09:30:00,181.01,182.56,180.3,182.29,59482.0,163.4047,164.804,162.7638,164.5602,59482.0
2020-07-16 10:00:00,182.37,184.04,182.37,184.04,52340.0,164.6324,166.14,164.6324,166.14,52340.0
2020-07-16 10:30:00,184.03,185.22,183.84,184.98,116593.0,166.131,167.2052,165.9595,166.9886,116593.0
2020-07-16 11:00:00,184.94,185.79,184.83,185.35,95418.0,166.9525,167.7198,166.8532,167.3226,95418.0
2020-07-16 11:30:00,185.28,185.39,184.36,184.5,57509.0,167.2594,167.3587,166.4289,166.5553,57509.0
2020-07-16 12:00:00,184.49,184.6,183.1,183.64,52847.0,166.5462,166.6455,165.2914,165.7789,52847.0
2020-07-16 12:30:00,183.61,184.04,183.3,183.41,36176.0,165.7518,166.14,165.472,165.5713,36176.0
2020-07-16 13:00:00,183.39,184.64,183.38,184.53,64990.0,165.5532,166.6816,165.5442,166.5823,64990.0
2020-07-16 13:30:00,184.53,184.56,183.51,183.66,47621.0,166.5823,166.6094,165.6616,165.797,47621.0
2020-07-16 14:00:00,183.68,184.25,183.61,184.18,40845.0,165.815,166.3296,165.7518,166.2664,40845.0
2020-07-16 14:30:00,184.21,184.23,182.5,182.5,79184.0,166.2935,166.3115,164.7498,164.7498,79184.0
2020-07-16 15:00:00,182.55,182.91,182.19,182.88,71129.0,164.7949,165.1199,164.4699,165.0928,71129.0
2020-07-16 15:30:00,182.9,183.4,182.74,182.96,135738.0,165.1109,165.5623,164.9664,165.165,135738.0
2020-07-17 09:30:00,184.17,186.37,183.82,185.77,126327.0,166.2574,168.2434,165.9414,167.7017,126327.0
2020-07-17 10:00:00,185.83,186.25,185.32,185.92,106751.0,167.7559,168.1351,167.2955,167.8372,106751.0
2020-07-17 10:30:00,185.96,186.66,185.73,186.19,80634.0,167.8733,168.5052,167.6656,168.0809,80634.0
2020-07-17 11:00:00,186.14,187.21,186.14,187.0,107227.0,168.0358,169.0017,168.0358,168.8121,107227.0
2020-07-17 11:30:00,187.13,187.79,186.89,187.34,99765.0,168.9295,169.5253,168.7128,169.119,99765.0
2020-07-17 12:00:00,187.23,187.61,187.01,187.36,52271.0,169.0197,169.3628,168.8211,169.1371,52271.0
2020-07-17 12:30:00,187.36,187.54,187.25,187.44,103287.0,169.1371,169.2996,169.0378,169.2093,103287.0
2020-07-17 13:00:00,187.4,187.6,187.2,187.42,48240.0,169.1732,169.3538,168.9927,169.1913,48240.0
2020-07-17 13:30:00,187.4,187.93,187.32,187.85,65778.0,169.1732,169.6517,169.101,169.5794,65778.0
2020-07-17 14:00:00,187.91,188.17,187.66,187.96,95892.0,169.6336,169.8683,169.4079,169.6787,95892.0
2020-07-17 14:30:00,187.93,188.34,187.83,188.24,114623.0,169.6517,170.0218,169.5614,169.9315,114623.0
2020-07-17 15:00:00,188.2,188.8,188.13,188.8,110963.0,169.8954,170.437,169.8322,170.437,110963.0
2020-07-17 15:30:00,188.8,189.02,188.03,188.29,323764.0,170.437,170.6356,169.7419,169.9766,323764.0
2020-07-20 09:30:00,186.77,187.74,185.0,185.67,370260.0,168.6045,169.4801,167.0066,167.6115,370260.0
2020-07-20 10:00:00,185.84,186.08,185.1,186.05,157510.0,167.7649,167.9816,167.0969,167.9545,157510.0
2020-07-20 10:30:00,186.16,186.44,185.37,185.73,82153.0,168.0538,168.3066,167.3406,167.6656,82153.0
2020-07-20 11:00:00,185.73,186.22,185.3,185.77,58744.0,167.6656,168.108,167.2775,167.7017,58744.0
2020-07-20 11:30:00,185.72,186.16,185.65,185.75,54921.0,167.6566,168.0538,167.5934,167.6837,54921.0
2020-07-20 12:00:00,185.8,186.0,185.12,185.38,71398.0,167.7288,167.9094,167.115,167.3497,71398.0
2020-07-20 12:30:00,185.4,185.4,184.69,184.69,26829.0,167.3677,167.3677,166.7268,166.7268,26829.0
2020-07-20 13:00:00,184.64,185.64,184.34,185.47,85436.0,166.6816,167.5844,166.4108,167.4309,85436.0
2020-07-20 13:30:00,185.47,185.76,185.02,185.69,38155.0,167.4309,167.6927,167.0247,167.6295,38155.0
2020-07-20 14:00:00,185.68,185.73,184.7,185.73,89409.0,167.6205,167.6656,166.7358,167.6656,89409.0
2020-07-20 14:30:00,185.75,186.02,185.11,185.11,151365.0,167.6837,167.9274,167.1059,167.1059,151365.0
2020-07-20 15:00:00,185.09,185.92,184.92,185.86,54077.0,167.0879,167.8372,166.9344,167.783,54077.0
2020-07-20 15:30:00,185.84,186.53,185.79,186.17,215295.0,167.7649,168.3878,167.7198,168.0628,215295.0
2020-07-21 09:30:00,186.81,188.67,186.36,187.04,75865.0,168.6406,170.3197,168.2344,168.8482,75865.0
2020-07-21 10:00:00,186.96,188.8,186.75,187.96,138165.0,168.776,170.437,168.5864,169.6787,138165.0
2020-07-21 10:30:00,187.91,188.71,187.74,188.54,55758.0,169.6336,170.3558,169.4801,170.2023,55758.0
2020-07-21 11:00:00,188.65,189.36,188.37,189.33,46341.0,170.3016,170.9426,170.0489,170.9155,46341.0
2020-07-21 11:30:00,189.38,189.65,188.93,189.45,59217.0,170.9606,171.2044,170.5544,171.0238,59217.0
2020-07-21 12:00:00,189.48,189.77,188.45,188.79,50340.0,171.0509,171.3127,170.1211,170.428,50340.0
2020-07-21 12:30:00,188.77,188.83,187.97,188.32,35910.0,170.41,170.4641,169.6878,170.0037,35910.0
2020-07-21 13:00:00,188.28,188.47,187.8,187.96,30970.0,169.9676,170.1391,169.5343,169.6787,30970.0
2020-07-21 13:30:00,187.96,188.18,187.54,187.74,28587.0,169.6787,169.8773,169.2996,169.4801,28587.0
2020-07-21 14:00:00,187.73,187.96,187.03,187.18,70378.0,169.4711,169.6787,168.8392,168.9746,70378.0
2020-07-21 14:30:00,187.14,187.46,186.9,187.12,30106.0,168.9385,169.2274,168.7218,168.9204,30106.0
2020-07-21 15:00:00,187.13,187.47,186.88,187.02,38935.0,168.9295,169.2364,168.7038,168.8302,38935.0
2020-07-21 15:30:00,187.08,187.28,186.24,187.18,169524.0,168.8843,169.0649,168.126,168.9746,169524.0
2020-07-22 09:30:00,186.34,189.45,185.93,189.12,65723.0,168.2163,171.0238,167.8462,170.7259,65723.0
2020-07-22 10:00:00,189.06,189.75,188.1,189.43,71979.0,170.6718,171.2946,169.8051,171.0058,71979.0
2020-07-22 10:30:00,189.35,191.18,189.35,190.68,82184.0,170.9335,172.5856,170.9335,172.1342,82184.0
2020-07-22 11:00:00,190.68,190.89,189.98,190.21,50404.0,172.1342,172.3238,171.5023,171.7099,50404.0
2020-07-22 11:30:00,190.28,190.48,189.8,189.88,31004.0,171.7731,171.9536,171.3398,171.412,31004.0
2020-07-22 12:00:00,189.85,190.18,189.26,189.42,31150.0,171.3849,171.6828,170.8523,170.9967,31150.0
2020-07-22 12:30:00,189.37,189.48,188.92,189.47,28214.0,170.9516,171.0509,170.5454,171.0419,28214.0
2020-07-22 13:00:00,189.47,189.89,189.12,189.81,66203.0,171.0419,171.421,170.7259,171.3488,66203.0
2020-07-22 13:30:00,189.81,189.89,189.24,189.25,50290.0,171.3488,171.421,170.8342,170.8433,50290.0
2020-07-22 14:00:00,189.23,189.79,189.21,189.6,38470.0,170.8252,171.3308,170.8072,171.1592,38470.0
2020-07-22 14:30:00,189.58,189.61,188.47,188.65,68434.0,171.1412,171.1683,170.1391,170.3016,68434.0
2020-07-22 15:00:00,188.66,189.05,188.4,188.76,69109.0,170.3107,170.6627,170.0759,170.4009,69109.0
2020-07-22 15:30:00,188.8,189.54,188.74,189.07,216271.0,170.437,171.1051,170.3829,170.6808,216271.0
2020-07-23 09:30:00,187.95,188.8,186.38,188.03,107294.0,169.6697,170.437,168.2524,169.7419,107294.0
2020-07-23 10:00:00,188.06,188.58,186.6,187.27,102830.0,169.769,170.2384,168.451,169.0559,102830.0
2020-07-23 10:30:00,187.11,187.86,186.66,186.8,42262.0,168.9114,169.5885,168.5052,168.6316,42262.0
2020-07-23 11:00:00,186.83,187.64,186.5,187.5,48101.0,168.6586,169.3899,168.3607,169.2635,48101.0
2020-07-23 11:30:00,187.5,188.1,187.24,188.0,43377.0,169.2635,169.8051,169.0288,169.7148,43377.0
2020-07-23 12:00:00,188.12,188.12,187.26,187.74,43543.0,169.8232,169.8232,169.0468,169.4801,43543.0
2020-07-23 12:30:00,187.66,187.72,186.38,186.41,118651.0,169.4079,169.4621,168.2524,168.2795,118651.0
2020-07-23 13:00:00,186.47,187.01,186.43,186.52,72454.0,168.3337,168.8211,168.2975,168.3788,72454.0
2020-07-23 13:30:00,186.51,186.89,186.13,186.87,89700.0,168.3698,168.7128,168.0267,168.6948,89700.0
2020-07-23 14:00:00,186.87,187.28,186.33,186.88,102123.0,168.6948,169.0649,168.2073,168.7038,102123.0
2020-07-23 14:30:00,186.86,187.53,186.45,186.66,129950.0,168.6857,169.2906,168.3156,168.5052,129950.0
2020-07-23 15:00:00,186.71,187.04,186.16,186.33,121380.0,168.5503,168.8482,168.0538,168.2073,121380.0
2020-07-23 15:30:00,186.27,187.26,185.76,187.06,167454.0,168.1531,169.0468,167.6927,168.8663,167454.0
2020-07-24 09:30:00,187.01,188.28,186.74,188.1,56148.0,168.8211,169.9676,168.5774,169.8051,56148.0
2020-07-24 10:00:00,188.03,188.36,186.8,186.82,50671.0,169.7419,170.0398,168.6316,168.6496,50671.0
2020-07-24 10:30:00,186.89,187.35,186.61,187.35,32880.0,168.7128,169.1281,168.46,169.1281,32880.0
2020-07-24 11:00:00,187.37,187.55,186.89,186.98,27179.0,169.1461,169.3086,168.7128,168.7941,27179.0
2020-07-24 11:30:00,186.94,187.11,186.68,186.88,36357.0,168.7579,168.9114,168.5232,168.7038,36357.0
2020-07-24 12:00:00,186.93,187.49,186.72,187.43,37176.0,168.7489,169.2545,168.5593,169.2003,37176.0
2020-07-24 12:30:00,187.5,187.88,187.38,187.88,28484.0,169.2635,169.6065,169.1552,169.6065,28484.0
2020-07-24 13:00:00,187.78,187.82,187.09,187.2,37534.0,169.5162,169.5524,168.8934,168.9927,37534.0
2020-07-24 13:30:00,187.19,187.31,186.9,186.97,21360.0,168.9836,169.092,168.7218,168.785,21360.0
2020-07-24 14:00:00,186.99,187.53,186.94,187.48,26226.0,168.8031,169.2906,168.7579,169.2454,26226.0
2020-07-24 14:30:00,187.5,187.71,187.21,187.49,27512.0,169.2635,169.4531,169.0017,169.2545,27512.0
2020-07-24 15:00:00,187.51,187.95,186.82,187.08,58903.0,169.2725,169.6697,168.6496,168.8843,58903.0
2020-07-24 15:30:00,187.15,187.37,186.64,187.08,125890.0,168.9475,169.1461,168.4871,168.8843,125890.0
2020-07-27 09:30:00,186.47,188.85,185.17,188.85,129427.0,168.3337,170.4822,167.1601,170.4822,129427.0
2020-07-27 10:00:00,189.08,190.16,188.65,189.81,115190.0,170.6898,171.6648,170.3016,171.3488,115190.0
2020-07-27 10:30:00,189.81,190.74,189.24,190.27,41074.0,171.3488,172.1884,170.8342,171.7641,41074.0
2020-07-27 11:00:00,190.18,190.27,189.49,189.64,57071.0,171.6828,171.7641,171.0599,171.1953,57071.0
2020-07-27 11:30:00,189.64,189.75,189.01,189.6,48620.0,171.1953,171.2946,170.6266,171.1592,48620.0
2020-07-27 12:00:00,189.53,190.47,189.49,190.4,53860.0,171.096,171.9446,171.0599,171.8814,53860.0
2020-07-27 12:30:00,190.37,190.53,190.06,190.45,37492.0,171.8543,171.9988,171.5745,171.9266,37492.0
2020-07-27 13:00:00,190.51,190.54,189.68,189.69,41967.0,171.9807,172.0078,171.2314,171.2405,41967.0
2020-07-27 13:30:00,189.68,189.86,189.43,189.57,49688.0,171.2314,171.3939,171.0058,171.1321,49688.0
2020-07-27 14:00:00,189.51,189.6,189.0,189.27,55439.0,171.078,171.1592,170.6176,170.8613,55439.0
2020-07-27 14:30:00,189.32,190.03,189.3,189.9,38205.0,170.9065,171.5474,170.8884,171.4301,38205.0
2020-07-27 15:00:00,189.86,189.94,189.44,189.81,54872.0,171.3939,171.4662,171.0148,171.3488,54872.0
2020-07-27 15:30:00,189.93,190.6,189.65,189.93,265348.0,171.4571,172.062,171.2044,171.4571,265348.0
2020-07-28 09:30:00,189.3,189.91,186.58,187.2,62047.0,170.8884,171.4391,168.433,168.9927,62047.0
2020-07-28 10:00:00,187.2,187.85,186.79,187.11,278162.0,168.9927,169.5794,168.6225,168.9114,278162.0
2020-07-28 10:30:00,187.17,187.45,186.68,186.73,61651.0,168.9656,169.2183,168.5232,168.5684,61651.0
2020-07-28 11:00:00,186.81,187.11,186.04,186.29,51100.0,168.6406,168.9114,167.9455,168.1712,51100.0
2020-07-28 11:30:00,186.29,186.32,185.74,185.93,68278.0,168.1712,168.1982,167.6747,167.8462,68278.0
2020-07-28 12:00:00,185.89,185.93,185.62,185.78,48801.0,167.8101,167.8462,167.5663,167.7108,48801.0
2020-07-28 12:30:00,185.82,186.32,185.69,186.29,43304.0,167.7469,168.1982,167.6295,168.1712,43304.0
2020-07-28 13:00:00,186.34,186.59,185.93,186.28,44059.0,168.2163,168.442,167.8462,168.1621,44059.0
2020-07-28 13:30:00,186.32,186.91,186.16,186.25,126008.0,168.1982,168.7309,168.0538,168.1351,126008.0
2020-07-28 14:00:00,186.26,187.08,186.14,186.53,87376.0,168.1441,168.8843,168.0358,168.3878,87376.0
2020-07-28 14:30:00,186.6,186.98,186.26,186.64,77376.0,168.451,168.7941,168.1441,168.4871,77376.0
2020-07-28 15:00:00,186.66,186.91,185.89,185.89,102781.0,168.5052,168.7309,167.8101,167.8101,102781.0
2020-07-28 15:30:00,185.9,186.11,184.21,185.1,306886.0,167.8191,168.0087,166.2935,167.0969,306886.0
2020-07-29 09:30:00,188.07,192.5,185.19,190.45,279677.0,169.778,173.7772,167.1782,171.9266,279677.0
2020-07-29 10:00:00,190.36,191.65,189.92,190.48,126002.0,171.8453,173.0098,171.4481,171.9536,126002.0
2020-07-29 10:30:00,190.36,192.24,190.06,191.79,129639.0,171.8453,173.5425,171.5745,173.1362,129639.0
2020-07-29 11:00:00,191.66,191.66,190.53,191.37,57486.0,173.0189,173.0189,171.9988,172.7571,57486.0
2020-07-29 11:30:00,191.38,191.44,189.97,190.01,54173.0,172.7661,172.8203,171.4932,171.5294,54173.0
2020-07-29 12:00:00,190.0,190.57,189.22,189.79,60660.0,171.5203,172.0349,170.8162,171.3308,60660.0
2020-07-29 12:30:00,189.87,189.96,188.73,188.95,68880.0,171.403,171.4842,170.3738,170.5725,68880.0
2020-07-29 13:00:00,188.93,190.63,188.32,190.63,79361.0,170.5544,172.0891,170.0037,172.0891,79361.0
2020-07-29 13:30:00,190.63,193.29,190.56,193.0,138479.0,172.0891,174.4903,172.0259,174.2285,138479.0
2020-07-29 14:00:00,192.9,193.88,191.79,192.92,82166.0,174.1383,175.023,173.1362,174.1563,82166.0
2020-07-29 14:30:00,192.92,193.65,192.42,192.42,75492.0,174.1563,174.8153,173.705,173.705,75492.0
2020-07-29 15:00:00,192.45,193.46,191.95,192.93,64092.0,173.732,174.6438,173.2807,174.1654,64092.0
2020-07-29 15:30:00,192.91,193.7,192.59,192.83,316085.0,174.1473,174.8605,173.8584,174.0751,316085.0
2020-07-30 09:30:00,190.96,191.08,187.38,187.62,175266.0,172.387,172.4953,169.1552,169.3718,175266.0
2020-07-30 10:00:00,187.43,188.0,186.15,187.43,101668.0,169.2003,169.7148,168.0448,169.2003,101668.0
2020-07-30 10:30:00,187.45,188.55,187.07,188.19,74412.0,169.2183,170.2114,168.8753,169.8864,74412.0
2020-07-30 11:00:00,188.26,188.73,188.09,188.61,44744.0,169.9496,170.3738,169.7961,170.2655,44744.0
2020-07-30 11:30:00,188.59,189.17,188.45,188.9,41245.0,170.2475,170.7711,170.1211,170.5273,41245.0
2020-07-30 12:00:00,188.92,189.56,188.82,189.0,79083.0,170.5454,171.1231,170.4551,170.6176,79083.0
2020-07-30 12:30:00,189.09,189.14,187.93,188.03,48019.0,170.6988,170.744,169.6517,169.7419,48019.0
2020-07-30 13:00:00,188.06,189.03,188.06,188.84,55342.0,169.769,170.6447,169.769,170.4731,55342.0
2020-07-30 13:30:00,188.85,188.9,187.54,187.75,58056.0,170.4822,170.5273,169.2996,169.4892,58056.0
2020-07-30 14:00:00,187.77,188.46,187.5,188.35,43267.0,169.5072,170.1301,169.2635,170.0308,43267.0
2020-07-30 14:30:00,188.34,189.09,188.34,188.61,48024.0,170.0218,170.6988,170.0218,170.2655,48024.0
2020-07-30 15:00:00,188.65,188.99,188.22,188.67,57050.0,170.3016,170.6086,169.9135,170.3197,57050.0
2020-07-30 15:30:00,188.69,188.95,188.26,188.87,225482.0,170.3377,170.5725,169.9496,170.5002,225482.0
2020-07-31 09:30:00,187.29,188.62,186.64,187.95,80283.0,169.0739,170.2745,168.4871,169.6697,80283.0
2020-07-31 10:00:00,187.92,187.95,186.85,187.04,87897.0,169.6426,169.6697,168.6767,168.8482,87897.0
2020-07-31 10:30:00,187.05,187.13,186.08,186.61,54444.0,168.8572,168.9295,167.9816,168.46,54444.0
2020-07-31 11:00:00,186.58,186.83,185.62,186.17,34677.0,168.433,168.6586,167.5663,168.0628,34677.0
2020-07-31 11:30:00,186.18,186.53,185.84,186.31,29927.0,168.0719,168.3878,167.7649,168.1892,29927.0
2020-07-31 12:00:00,186.27,186.28,185.71,186.03,25610.0,168.1531,168.1621,167.6476,167.9365,25610.0
2020-07-31 12:30:00,186.03,186.05,184.92,185.28,32301.0,167.9365,167.9545,166.9344,167.2594,32301.0
2020-07-31 13:00:00,185.24,185.87,185.16,185.83,26873.0,167.2233,167.792,167.1511,167.7559,26873.0
2020-07-31 13:30:00,185.81,186.22,185.68,185.92,34400.0,167.7379,168.108,167.6205,167.8372,34400.0
2020-07-31 14:00:00,185.92,186.03,185.68,185.88,47873.0,167.8372,167.9365,167.6205,167.801,47873.0
2020-07-31 14:30:00,185.88,186.5,185.73,186.47,32416.0,167.801,168.3607,167.6656,168.3337,32416.0
2020-07-31 15:00:00,186.6,192.35,186.49,192.31,237734.0,168.451,173.6418,168.3517,173.6057,237734.0
2020-07-31 15:30:00,192.19,193.22,190.03,192.22,395501.0,173.4973,174.4271,171.5474,173.5244,395501.0
2020-08-03 09:30:00,192.38,193.18,188.56,191.5,112941.0,173.6688,174.391,170.2204,172.8744,112941.0
2020-08-03 10:00:00,191.61,192.66,191.4,192.01,43887.0,172.9737,173.9216,172.7842,173.3348,43887.0
2020-08-03 10:30:00,191.95,192.13,191.39,191.41,43362.0,173.2807,173.4432,172.7751,172.7932,43362.0
2020-08-03 11:00:00,191.46,191.63,190.75,190.94,34770.0,172.8383,172.9918,172.1974,172.3689,34770.0
2020-08-03 11:30:00,191.01,191.82,191.01,191.58,60101.0,172.4321,173.1633,172.4321,172.9467,60101.0
2020-08-03 12:00:00,191.57,191.62,191.16,191.52,53022.0,172.9376,172.9828,172.5675,172.8925,53022.0
2020-08-03 12:30:00,191.5,191.76,191.15,191.15,32024.0,172.8744,173.1091,172.5585,172.5585,32024.0
2020-08-03 13:00:00,191.13,191.18,190.46,191.13,54016.0,172.5404,172.5856,171.9356,172.5404,54016.0
2020-08-03 13:30:00,191.09,191.89,191.04,191.85,28132.0,172.5043,173.2265,172.4592,173.1904,28132.0
2020-08-03 14:00:00,191.91,192.09,191.77,191.91,49711.0,173.2446,173.407,173.1182,173.2446,49711.0
2020-08-03 14:30:00,191.94,191.98,191.63,191.63,48794.0,173.2716,173.3077,172.9918,172.9918,48794.0
2020-08-03 15:00:00,191.71,191.71,191.05,191.16,46619.0,173.064,173.064,172.4682,172.5675,46619.0
2020-08-03 15:30:00,191.19,191.23,190.31,190.47,161651.0,172.5946,172.6307,171.8002,171.9446,161651.0
2020-08-04 09:30:00,189.46,191.29,189.46,191.01,98860.0,171.0328,172.6849,171.0328,172.4321,98860.0
2020-08-04 10:00:00,191.02,191.46,189.74,189.86,94114.0,172.4411,172.8383,171.2856,171.3939,94114.0
2020-08-04 10:30:00,189.93,190.01,189.28,189.74,71108.0,171.4571,171.5294,170.8704,171.2856,71108.0
2020-08-04 11:00:00,189.91,190.09,189.44,189.84,44215.0,171.4391,171.6016,171.0148,171.3759,44215.0
2020-08-04 11:30:00,189.79,190.53,189.79,190.13,43044.0,171.3308,171.9988,171.3308,171.6377,43044.0
2020-08-04 12:00:00,190.17,190.25,189.04,189.28,39854.0,171.6738,171.746,170.6537,170.8704,39854.0
2020-08-04 12:30:00,189.31,189.85,189.03,189.63,25622.0,170.8974,171.3849,170.6447,171.1863,25622.0
2020-08-04 13:00:00,189.64,190.47,189.64,190.37,38257.0,171.1953,171.9446,171.1953,171.8543,38257.0
2020-08-04 13:30:00,190.36,190.67,190.25,190.58,44806.0,171.8453,172.1252,171.746,172.0439,44806.0
2020-08-04 14:00:00,190.61,191.31,190.61,191.27,48494.0,172.071,172.7029,172.071,172.6668,48494.0
2020-08-04 14:30:00,191.27,192.32,190.99,192.16,88352.0,172.6668,173.6147,172.414,173.4702,88352.0
2020-08-04 15:00:00,192.16,192.45,191.7,192.16,55933.0,173.4702,173.732,173.055,173.4702,55933.0
2020-08-04 15:30:00,192.2,192.55,191.86,192.4,144018.0,173.5064,173.8223,173.1994,173.6869,144018.0
2020-08-05 09:30:00,193.93,194.73,192.21,192.96,44410.0,175.0681,175.7903,173.5154,174.1924,44410.0
2020-08-05 10:00:00,193.02,193.5,192.78,193.31,60172.0,174.2466,174.6799,174.0299,174.5084,60172.0
2020-08-05 10:30:00,193.36,193.75,193.31,193.61,24388.0,174.5535,174.9056,174.5084,174.7792,24388.0
2020-08-05 11:00:00,193.65,194.49,193.65,194.04,45091.0,174.8153,175.5736,174.8153,175.1674,45091.0
2020-08-05 11:30:00,194.04,194.36,194.02,194.25,34487.0,175.1674,175.4563,175.1493,175.357,34487.0
2020-08-05 12:00:00,194.26,194.38,193.44,193.53,33827.0,175.366,175.4743,174.6257,174.707,33827.0
2020-08-05 12:30:00,193.47,194.14,193.43,194.02,31198.0,174.6528,175.2577,174.6167,175.1493,31198.0
2020-08-05 13:00:00,194.03,194.08,193.7,193.88,41840.0,175.1584,175.2035,174.8605,175.023,41840.0
2020-08-05 13:30:00,193.85,193.86,192.97,193.06,66403.0,174.9959,175.0049,174.2015,174.2827,66403.0
2020-08-05 14:00:00,193.07,193.64,193.06,193.45,53882.0,174.2917,174.8063,174.2827,174.6348,53882.0
2020-08-05 14:30:00,193.44,193.62,192.85,192.95,67700.0,174.6257,174.7882,174.0931,174.1834,67700.0
2020-08-05 15:00:00,192.96,193.17,192.55,192.55,55883.0,174.1924,174.382,173.8223,173.8223,55883.0
2020-08-05 15:30:00,192.55,193.35,192.42,193.01,153487.0,173.8223,174.5445,173.705,174.2376,153487.0
2020-08-06 09:30:00,191.78,193.77,191.54,193.49,101322.0,173.9585,175.7636,173.7408,175.5096,101322.0
2020-08-06 10:00:00,193.56,193.94,192.84,193.77,19732.0,175.5731,175.9178,174.92,175.7636,19732.0
2020-08-06 10:30:00,193.67,195.27,193.52,194.27,74990.0,175.6728,177.1242,175.5368,176.2171,74990.0
2020-08-06 11:00:00,194.3,195.93,194.12,194.52,171800.0,176.2443,177.7228,176.081,176.4439,171800.0
2020-08-06 11:30:00,194.38,194.96,194.13,194.82,24746.0,176.3169,176.843,176.0901,176.716,24746.0
2020-08-06 12:00:00,194.92,195.76,194.86,195.12,62925.0,176.8067,177.5686,176.7523,176.9881,62925.0
2020-08-06 12:30:00,195.16,195.82,194.5,194.57,72703.0,177.0244,177.6231,176.4257,176.4892,72703.0
2020-08-06 13:00:00,194.57,195.05,194.46,194.96,21922.0,176.4892,176.9246,176.3894,176.843,21922.0
2020-08-06 13:30:00,194.92,195.25,194.82,194.96,42759.0,176.8067,177.106,176.716,176.843,42759.0
2020-08-06 14:00:00,195.0,195.34,194.94,195.0,21758.0,176.8793,177.1877,176.8248,176.8793,21758.0
2020-08-06 14:30:00,195.05,195.77,195.05,195.72,27073.0,176.9246,177.5777,176.9246,177.5323,27073.0
2020-08-06 15:00:00,195.73,196.4,195.7,196.07,73472.0,177.5414,178.1492,177.5142,177.8498,73472.0
2020-08-06 15:30:00,196.1,196.33,195.67,195.78,131110.0,177.877,178.0857,177.487,177.5868,131110.0
2020-08-07 09:30:00,195.07,195.99,195.07,195.99,36452.0,176.9428,177.7773,176.9428,177.7773,36452.0
2020-08-07 10:00:00,196.03,196.58,195.96,196.41,55383.0,177.8135,178.3124,177.75,178.1582,55383.0
2020-08-07 10:30:00,196.46,196.8,195.92,195.95,21310.0,178.2036,178.512,177.7138,177.741,21310.0
2020-08-07 11:00:00,195.99,196.65,195.95,196.57,12037.0,177.7773,178.3759,177.741,178.3034,12037.0
2020-08-07 11:30:00,196.58,198.12,196.58,198.04,56731.0,178.3124,179.7093,178.3124,179.6368,56731.0
2020-08-07 12:00:00,198.0,198.35,197.71,197.85,29757.0,179.6005,179.918,179.3374,179.4644,29757.0
2020-08-07 12:30:00,198.01,198.46,197.92,198.42,35106.0,179.6095,180.0177,179.5279,179.9814,35106.0
2020-08-07 13:00:00,198.4,199.3,198.4,199.16,31590.0,179.9633,180.7797,179.9633,180.6527,31590.0
2020-08-07 13:30:00,199.17,199.35,198.93,199.14,54784.0,180.6618,180.825,180.4441,180.6345,54784.0
2020-08-07 14:00:00,199.13,199.32,197.9,198.05,87938.0,180.6255,180.7978,179.5098,179.6458,87938.0
2020-08-07 14:30:00,197.94,198.69,197.85,198.61,45105.0,179.5461,180.2264,179.4644,180.1538,45105.0
2020-08-07 15:00:00,198.56,198.79,198.32,198.35,54540.0,180.1084,180.3171,179.8907,179.918,54540.0
2020-08-07 15:30:00,198.28,199.15,198.02,198.99,153307.0,179.8545,180.6436,179.6186,180.4985,153307.0
2020-08-10 09:30:00,201.0,202.68,200.43,202.49,177264.0,182.3217,183.8456,181.8047,183.6732,177264.0
2020-08-10 10:00:00,202.53,203.73,201.7,203.73,156555.0,183.7095,184.798,182.9566,184.798,156555.0
2020-08-10 10:30:00,203.63,204.61,203.49,203.58,117933.0,184.7073,185.5962,184.5803,184.6619,117933.0
2020-08-10 11:00:00,203.52,203.81,203.12,203.58,55907.0,184.6075,184.8706,184.2447,184.6619,55907.0
2020-08-10 11:30:00,203.59,203.85,203.52,203.63,40634.0,184.671,184.9069,184.6075,184.7073,40634.0
2020-08-10 12:00:00,203.6,203.65,202.88,202.99,21598.0,184.6801,184.7254,184.027,184.1268,21598.0
2020-08-10 12:30:00,202.99,203.33,202.88,202.99,33747.0,184.1268,184.4352,184.027,184.1268,33747.0
2020-08-10 13:00:00,203.0,203.32,202.97,203.28,28528.0,184.1358,184.4261,184.1086,184.3898,28528.0
2020-08-10 13:30:00,203.28,203.54,202.81,203.51,39069.0,184.3898,184.6257,183.9635,184.5984,39069.0
2020-08-10 14:00:00,203.57,204.18,203.56,204.18,45577.0,184.6529,185.2062,184.6438,185.2062,45577.0
2020-08-10 14:30:00,204.14,204.46,204.02,204.46,38476.0,185.1699,185.4602,185.0611,185.4602,38476.0
2020-08-10 15:00:00,204.44,204.56,203.58,203.82,54880.0,185.442,185.5509,184.6619,184.8796,54880.0
2020-08-10 15:30:00,203.8,204.51,203.47,204.5,275694.0,184.8615,185.5055,184.5622,185.4965,275694.0
2020-08-11 09:30:00,206.77,211.18,206.64,209.81,191586.0,187.5555,191.5557,187.4376,190.313,191586.0
2020-08-11 10:00:00,209.74,210.48,208.79,209.86,79018.0,190.2495,190.9207,189.3878,190.3584,79018.0
2020-08-11 10:30:00,209.95,211.06,209.53,211.0,70141.0,190.44,191.4468,190.059,191.3924,70141.0
2020-08-11 11:00:00,211.0,211.72,210.78,210.88,64799.0,191.3924,192.0455,191.1929,191.2836,64799.0
2020-08-11 11:30:00,210.88,211.52,209.69,209.89,60397.0,191.2836,191.8641,190.2042,190.3856,60397.0
2020-08-11 12:00:00,209.94,210.21,209.28,210.13,46886.0,190.4309,190.6758,189.8323,190.6033,46886.0
2020-08-11 12:30:00,210.09,210.19,209.06,209.13,65756.0,190.567,190.6577,189.6327,189.6962,65756.0
2020-08-11 13:00:00,209.14,209.14,207.54,208.26,78446.0,189.7053,189.7053,188.254,188.907,78446.0
2020-08-11 13:30:00,208.26,208.42,207.64,208.1,54788.0,188.907,189.0522,188.3447,188.7619,54788.0
2020-08-11 14:00:00,208.1,209.2,208.04,208.92,36052.0,188.7619,189.7597,188.7075,189.5057,36052.0
2020-08-11 14:30:00,208.97,209.03,207.82,207.9,34891.0,189.5511,189.6055,188.5079,188.5805,34891.0
2020-08-11 15:00:00,207.88,207.97,206.27,206.71,68329.0,188.5624,188.644,187.102,187.5011,68329.0
2020-08-11 15:30:00,206.72,206.86,205.78,206.11,172293.0,187.5102,187.6371,186.6575,186.9568,172293.0
2020-08-12 09:30:00,207.0,208.11,206.33,206.77,79273.0,187.7641,188.771,187.1564,187.5555,79273.0
2020-08-12 10:00:00,206.99,208.06,206.85,207.99,43564.0,187.7551,188.7256,187.6281,188.6621,43564.0
2020-08-12 10:30:00,208.04,208.35,207.51,207.71,32218.0,188.7075,188.9887,188.2267,188.4082,32218.0
2020-08-12 11:00:00,207.59,208.03,206.9,207.19,49696.0,188.2993,188.6984,187.6734,187.9365,49696.0
2020-08-12 11:30:00,207.22,207.73,205.91,206.21,73745.0,187.9637,188.4263,186.7754,187.0475,73745.0
2020-08-12 12:00:00,206.2,206.42,205.66,206.12,53136.0,187.0385,187.238,186.5487,186.9659,53136.0
2020-08-12 12:30:00,206.08,206.3,205.37,205.38,40882.0,186.9296,187.1292,186.2856,186.2947,40882.0
2020-08-12 13:00:00,205.38,205.58,204.81,205.08,60595.0,186.2947,186.4761,185.7776,186.0226,60595.0
2020-08-12 13:30:00,205.12,205.65,205.12,205.57,32215.0,186.0588,186.5396,186.0588,186.467,32215.0
2020-08-12 14:00:00,205.57,205.93,205.43,205.84,36863.0,186.467,186.7936,186.34,186.7119,36863.0
2020-08-12 14:30:00,205.85,206.49,205.81,206.29,38795.0,186.721,187.3015,186.6847,187.1201,38795.0
2020-08-12 15:00:00,206.25,206.55,205.88,206.13,57826.0,187.0838,187.356,186.7482,186.975,57826.0
2020-08-12 15:30:00,206.15,206.15,204.83,204.94,209870.0,186.9931,186.9931,185.7958,185.8956,209870.0
2020-08-13 09:30:00,203.77,204.72,203.12,204.68,58494.0,184.8343,185.696,184.2447,185.6597,58494.0
2020-08-13 10:00:00,204.57,205.17,204.26,204.26,66274.0,185.5599,186.1042,185.2788,185.2788,66274.0
2020-08-13 10:30:00,204.18,204.81,203.6,204.02,37520.0,185.2062,185.7776,184.6801,185.0611,37520.0
2020-08-13 11:00:00,204.12,204.8,203.88,204.46,24785.0,185.1518,185.7686,184.9341,185.4602,24785.0
2020-08-13 11:30:00,204.48,204.62,203.94,204.31,25461.0,185.4783,185.6053,184.9885,185.3241,25461.0
2020-08-13 12:00:00,204.34,204.71,204.31,204.39,30851.0,185.3513,185.6869,185.3241,185.3967,30851.0
2020-08-13 12:30:00,204.46,204.68,204.37,204.5,20695.0,185.4602,185.6597,185.3785,185.4965,20695.0
2020-08-13 13:00:00,204.5,204.58,204.09,204.46,29125.0,185.4965,185.569,185.1246,185.4602,29125.0
2020-08-13 13:30:00,204.43,204.86,204.22,204.7,20417.0,185.433,185.823,185.2425,185.6779,20417.0
2020-08-13 14:00:00,204.68,205.17,204.44,204.81,33093.0,185.6597,186.1042,185.442,185.7776,33093.0
2020-08-13 14:30:00,204.68,204.86,203.94,204.26,25000.0,185.6597,185.823,184.9885,185.2788,25000.0
2020-08-13 15:00:00,204.26,205.03,204.12,204.82,32814.0,185.2788,185.9772,185.1518,185.7867,32814.0
2020-08-13 15:30:00,204.76,204.77,204.03,204.4,96876.0,185.7323,185.7414,185.0701,185.4057,96876.0
2020-08-14 09:30:00,204.25,205.65,203.44,205.65,34537.0,185.2697,186.5396,184.535,186.5396,34537.0
2020-08-14 10:00:00,205.63,206.82,205.5,206.56,26678.0,186.5214,187.6009,186.4035,187.365,26678.0
2020-08-14 10:30:00,206.5,207.24,206.5,206.79,28750.0,187.3106,187.9818,187.3106,187.5736,28750.0
2020-08-14 11:00:00,206.84,207.55,206.69,207.55,19546.0,187.619,188.263,187.4829,188.263,19546.0
2020-08-14 11:30:00,207.55,208.23,207.5,208.17,51584.0,188.263,188.8798,188.2177,188.8254,51584.0
2020-08-14 12:00:00,208.17,208.3,207.32,207.4,25421.0,188.8254,188.9433,188.0544,188.127,25421.0
2020-08-14 12:30:00,207.56,207.9,207.25,207.57,47439.0,188.2721,188.5805,187.9909,188.2812,47439.0
2020-08-14 13:00:00,207.38,207.47,207.03,207.08,9580.0,188.1088,188.1905,187.7913,187.8367,9580.0
2020-08-14 13:30:00,207.14,207.49,207.05,207.38,16393.0,187.8911,188.2086,187.8095,188.1088,16393.0
2020-08-14 14:00:00,207.42,207.96,207.29,207.6,24945.0,188.1451,188.6349,188.0272,188.3084,24945.0
2020-08-14 14:30:00,207.6,207.6,206.6,206.62,29465.0,188.3084,188.3084,187.4013,187.4194,29465.0
2020-08-14 15:00:00,206.66,206.76,205.85,206.28,39510.0,187.4557,187.5464,186.721,187.111,39510.0
2020-08-14 15:30:00,206.21,207.0,205.59,206.74,185069.0,187.0475,187.7641,186.4852,187.5283,185069.0
2020-08-17 09:30:00,207.34,208.09,206.61,207.61,33138.0,188.0725,188.7528,187.4104,188.3174,33138.0
2020-08-17 10:00:00,207.62,208.31,207.06,208.24,37592.0,188.3265,188.9524,187.8186,188.8889,37592.0
2020-08-17 10:30:00,208.22,208.98,208.16,208.67,33362.0,188.8708,189.5601,188.8163,189.2789,33362.0
2020-08-17 11:00:00,208.6,209.38,208.24,209.25,28240.0,189.2154,189.923,188.8889,189.805,28240.0
2020-08-17 11:30:00,209.26,209.57,209.1,209.56,34759.0,189.8141,190.0953,189.669,190.0862,34759.0
2020-08-17 12:00:00,209.58,209.58,208.91,208.91,17419.0,190.1044,190.1044,189.4966,189.4966,17419.0
2020-08-17 12:30:00,209.0,209.62,208.99,209.51,19820.0,189.5783,190.1407,189.5692,190.0409,19820.0
2020-08-17 13:00:00,209.56,209.84,209.4,209.8,17719.0,190.0862,190.3402,189.9411,190.3039,17719.0
2020-08-17 13:30:00,209.79,209.96,209.53,209.9,19564.0,190.2949,190.4491,190.059,190.3946,19564.0
2020-08-17 14:00:00,209.87,209.91,208.94,209.05,24968.0,190.3674,190.4037,189.5239,189.6236,24968.0
2020-08-17 14:30:00,208.98,209.01,208.37,208.49,39481.0,189.5601,189.5873,189.0068,189.1157,39481.0
2020-08-17 15:00:00,208.56,208.76,207.98,208.22,40780.0,189.1792,189.3606,188.6531,188.8708,40780.0
2020-08-17 15:30:00,208.26,208.84,208.2,208.37,145496.0,188.907,189.4331,188.8526,189.0068,145496.0
2020-08-18 09:30:00,208.95,209.24,207.77,208.0,57244.0,189.5329,189.796,188.4626,188.6712,57244.0
2020-08-18 10:00:00,207.92,208.26,206.85,207.06,41749.0,188.5986,188.907,187.6281,187.8186,41749.0
2020-08-18 10:30:00,207.01,207.01,205.59,206.35,41206.0,187.7732,187.7732,186.4852,187.1745,41206.0
2020-08-18 11:00:00,206.38,207.03,206.37,207.0,28195.0,187.2017,187.7913,187.1927,187.7641,28195.0
2020-08-18 11:30:00,207.0,207.29,206.83,207.06,25886.0,187.7641,188.0272,187.6099,187.8186,25886.0
2020-08-18 12:00:00,207.05,207.22,206.72,207.14,25165.0,187.8095,187.9637,187.5102,187.8911,25165.0
2020-08-18 12:30:00,207.14,207.21,206.84,207.17,19321.0,187.8911,187.9546,187.619,187.9183,19321.0
2020-08-18 13:00:00,207.27,207.35,206.89,207.01,15682.0,188.009,188.0816,187.6644,187.7732,15682.0
2020-08-18 13:30:00,207.03,207.66,207.03,207.56,24827.0,187.7913,188.3628,187.7913,188.2721,24827.0
2020-08-18 14:00:00,207.57,207.7,207.32,207.51,20496.0,188.2812,188.3991,188.0544,188.2267,20496.0
2020-08-18 14:30:00,207.48,207.53,207.1,207.4,22980.0,188.1995,188.2449,187.8548,188.127,22980.0
2020-08-18 15:00:00,207.37,207.41,206.69,206.92,36165.0,188.0998,188.136,187.4829,187.6916,36165.0
2020-08-18 15:30:00,206.87,207.02,206.31,206.4,136112.0,187.6462,187.7823,187.1383,187.2199,136112.0
2020-08-19 09:30:00,207.25,207.63,206.6,207.41,20179.0,187.9909,188.3356,187.4013,188.136,20179.0
2020-08-19 10:00:00,207.42,207.76,206.79,207.17,18253.0,188.1451,188.4535,187.5736,187.9183,18253.0
2020-08-19 10:30:00,207.15,207.87,207.05,207.62,15693.0,187.9002,188.5533,187.8095,188.3265,15693.0
2020-08-19 11:00:00,207.57,207.69,206.85,207.03,23868.0,188.2812,188.39,187.6281,187.7913,23868.0
2020-08-19 11:30:00,206.99,207.71,206.94,206.97,15277.0,187.7551,188.4082,187.7097,187.7369,15277.0
2020-08-19 12:00:00,206.92,207.04,206.67,206.96,14235.0,187.6916,187.8004,187.4648,187.7279,14235.0
2020-08-19 12:30:00,207.0,207.16,205.87,206.14,26305.0,187.7641,187.9093,186.7391,186.9841,26305.0
2020-08-19 13:00:00,206.2,206.82,206.18,206.64,15042.0,187.0385,187.6009,187.0203,187.4376,15042.0
2020-08-19 13:30:00,206.48,206.73,206.41,206.58,14774.0,187.2925,187.5192,187.229,187.3832,14774.0
2020-08-19 14:00:00,206.59,206.69,205.8,206.0,43752.0,187.3922,187.4829,186.6756,186.8571,43752.0
2020-08-19 14:30:00,206.01,206.43,205.8,206.14,24001.0,186.8661,187.2471,186.6756,186.9841,24001.0
2020-08-19 15:00:00,206.18,206.39,205.72,205.8,42196.0,187.0203,187.2108,186.6031,186.6756,42196.0
2020-08-19 15:30:00,205.78,206.04,205.32,205.44,168055.0,186.6575,186.8933,186.2403,186.3491,168055.0
2020-08-20 09:30:00,204.08,205.53,203.13,205.52,50144.0,185.1155,186.4307,184.2538,186.4217,50144.0
2020-08-20 10:00:00,205.51,206.3,205.05,205.65,28849.0,186.4126,187.1292,185.9953,186.5396,28849.0
2020-08-20 10:30:00,206.0,206.19,205.32,205.32,13042.0,186.8571,187.0294,186.2403,186.2403,13042.0
2020-08-20 11:00:00,205.32,205.49,205.13,205.33,13532.0,186.2403,186.3945,186.0679,186.2493,13532.0
2020-08-20 11:30:00,205.29,205.86,205.08,205.62,19698.0,186.213,186.7301,186.0226,186.5124,19698.0
2020-08-20 12:00:00,205.71,206.32,205.55,205.9,21598.0,186.594,187.1473,186.4489,186.7664,21598.0
2020-08-20 12:30:00,205.89,206.18,205.53,206.12,14701.0,186.7573,187.0203,186.4307,186.9659,14701.0
2020-08-20 13:00:00,206.09,206.57,205.83,206.54,32836.0,186.9387,187.3741,186.7029,187.3469,32836.0
2020-08-20 13:30:00,206.53,206.68,206.28,206.61,22939.0,187.3378,187.4739,187.111,187.4104,22939.0
2020-08-20 14:00:00,206.66,207.37,206.6,206.81,32517.0,187.4557,188.0998,187.4013,187.5918,32517.0
2020-08-20 14:30:00,206.82,207.28,206.71,207.28,23428.0,187.6009,188.0181,187.5011,188.0181,23428.0
2020-08-20 15:00:00,207.28,207.44,207.03,207.03,62592.0,188.0181,188.1632,187.7913,187.7913,62592.0
2020-08-20 15:30:00,207.0,207.01,206.15,206.25,130272.0,187.7641,187.7732,186.9931,187.0838,130272.0
2020-08-21 09:30:00,206.31,208.12,205.13,208.03,83632.0,187.1383,188.7801,186.0679,188.6984,83632.0
2020-08-21 10:00:00,208.12,208.65,207.79,208.56,56297.0,188.7801,189.2608,188.4807,189.1792,56297.0
2020-08-21 10:30:00,208.5,208.82,208.08,208.32,33120.0,189.1247,189.415,188.7438,188.9615,33120.0
2020-08-21 11:00:00,208.38,209.06,208.2,208.2,32069.0,189.0159,189.6327,188.8526,188.8526,32069.0
2020-08-21 11:30:00,208.2,208.27,207.7,207.94,37492.0,188.8526,188.9161,188.3991,188.6168,37492.0
2020-08-21 12:00:00,207.84,208.28,207.59,208.12,22173.0,188.5261,188.9252,188.2993,188.7801,22173.0
2020-08-21 12:30:00,208.13,208.5,207.99,208.24,20471.0,188.7891,189.1247,188.6621,188.8889,20471.0
2020-08-21 13:00:00,208.21,208.41,207.91,208.3,30743.0,188.8617,189.0431,188.5896,188.9433,30743.0
2020-08-21 13:30:00,208.26,209.15,208.22,208.97,23069.0,188.907,189.7143,188.8708,189.5511,23069.0
2020-08-21 14:00:00,209.1,209.1,208.5,208.6,15615.0,189.669,189.669,189.1247,189.2154,15615.0
2020-08-21 14:30:00,208.55,208.76,208.52,208.59,18500.0,189.1701,189.3606,189.1429,189.2064,18500.0
2020-08-21 15:00:00,208.61,209.31,208.54,209.21,66988.0,189.2245,189.8595,189.161,189.7688,66988.0
2020-08-21 15:30:00,209.23,209.71,208.79,208.93,188084.0,189.7869,190.2223,189.3878,189.5148,188084.0
2020-08-24 09:30:00,212.12,212.12,209.73,210.05,75056.0,192.4083,192.4083,190.2404,190.5307,75056.0
2020-08-24 10:00:00,210.04,211.47,209.98,211.07,43931.0,190.5216,191.8187,190.4672,191.4559,43931.0
2020-08-24 10:30:00,211.12,211.35,210.76,211.28,34093.0,191.5013,191.7099,191.1747,191.6464,34093.0
2020-08-24 11:00:00,211.29,211.44,211.06,211.37,26881.0,191.6555,191.7915,191.4468,191.728,26881.0
2020-08-24 11:30:00,211.35,211.87,211.13,211.18,24707.0,191.7099,192.1816,191.5103,191.5557,24707.0
2020-08-24 12:00:00,211.11,211.25,210.99,211.12,26890.0,191.4922,191.6192,191.3834,191.5013,26890.0
2020-08-24 12:30:00,211.12,211.33,210.65,211.0,43270.0,191.5013,191.6918,191.0749,191.3924,43270.0
2020-08-24 13:00:00,210.93,210.98,210.19,210.61,11180.0,191.3289,191.3743,190.6577,191.0387,11180.0
2020-08-24 13:30:00,210.7,211.06,210.67,210.82,20630.0,191.1203,191.4468,191.0931,191.2292,20630.0
2020-08-24 14:00:00,210.84,210.89,210.56,210.77,12255.0,191.2473,191.2926,190.9933,191.1838,12255.0
2020-08-24 14:30:00,210.73,211.04,210.61,210.69,16980.0,191.1475,191.4287,191.0387,191.1112,16980.0
2020-08-24 15:00:00,210.69,211.23,210.64,211.22,19062.0,191.1112,191.6011,191.0659,191.592,19062.0
2020-08-24 15:30:00,211.25,212.34,211.18,212.19,101777.0,191.6192,192.6079,191.5557,192.4718,101777.0
2020-08-25 09:30:00,212.5,213.88,211.51,213.88,75258.0,192.753,194.0048,191.855,194.0048,75258.0
2020-08-25 10:00:00,213.82,213.93,212.32,213.35,44375.0,193.9504,194.0501,192.5898,193.524,44375.0
2020-08-25 10:30:00,213.34,213.58,213.12,213.31,50808.0,193.515,193.7327,193.3154,193.4878,50808.0
2020-08-25 11:00:00,213.21,213.39,212.5,212.86,51923.0,193.3971,193.5603,192.753,193.0796,51923.0
2020-08-25 11:30:00,212.89,213.07,212.65,213.0,24932.0,193.1068,193.2701,192.8891,193.2066,24932.0
2020-08-25 12:00:00,212.98,213.78,212.9,213.47,20911.0,193.1884,193.9141,193.1159,193.6329,20911.0
2020-08-25 12:30:00,213.44,213.77,213.25,213.5,17088.0,193.6057,193.905,193.4333,193.6601,17088.0
2020-08-25 13:00:00,213.52,213.63,213.24,213.44,26835.0,193.6782,193.778,193.4243,193.6057,26835.0
2020-08-25 13:30:00,213.4,213.72,213.32,213.37,22252.0,193.5694,193.8597,193.4968,193.5422,22252.0
2020-08-25 14:00:00,213.4,213.91,213.15,213.77,57846.0,193.5694,194.032,193.3426,193.905,57846.0
2020-08-25 14:30:00,213.89,214.06,213.81,213.96,27069.0,194.0139,194.1681,193.9413,194.0774,27069.0
2020-08-25 15:00:00,213.93,214.23,213.8,214.17,32519.0,194.0501,194.3223,193.9322,194.2678,32519.0
2020-08-25 15:30:00,214.18,214.28,213.51,213.68,165305.0,194.2769,194.3676,193.6692,193.8234,165305.0
2020-08-26 09:30:00,212.53,212.75,211.01,212.08,44964.0,192.7802,192.9798,191.4015,192.3721,44964.0
2020-08-26 10:00:00,212.14,213.45,212.09,213.09,26019.0,192.4265,193.6148,192.3811,193.2882,26019.0
2020-08-26 10:30:00,213.15,213.56,212.92,213.27,29429.0,193.3426,193.7145,193.134,193.4515,29429.0
2020-08-26 11:00:00,213.3,213.69,212.76,212.77,20377.0,193.4787,193.8325,192.9889,192.9979,20377.0
2020-08-26 11:30:00,212.71,212.84,212.27,212.84,16779.0,192.9435,193.0614,192.5444,193.0614,16779.0
2020-08-26 12:00:00,212.89,214.2,212.89,214.0,41770.0,193.1068,194.2951,193.1068,194.1136,41770.0
2020-08-26 12:30:00,213.92,214.12,213.6,213.91,25993.0,194.0411,194.2225,193.7508,194.032,25993.0
2020-08-26 13:00:00,213.9,214.06,213.43,213.49,19851.0,194.0229,194.1681,193.5966,193.651,19851.0
2020-08-26 13:30:00,213.5,213.84,213.41,213.78,16615.0,193.6601,193.9685,193.5785,193.9141,16615.0
2020-08-26 14:00:00,213.79,214.28,213.76,213.86,73525.0,193.9232,194.3676,193.8959,193.9867,73525.0
2020-08-26 14:30:00,213.85,214.27,213.81,214.04,24548.0,193.9776,194.3586,193.9413,194.1499,24548.0
2020-08-26 15:00:00,213.98,214.35,213.98,214.18,32701.0,194.0955,194.4311,194.0955,194.2769,32701.0
2020-08-26 15:30:00,214.15,214.17,212.99,213.06,94926.0,194.2497,194.2678,193.1975,193.261,94926.0
2020-08-27 09:30:00,213.23,214.42,212.69,214.39,59368.0,193.4152,194.4946,192.9254,194.4674,59368.0
2020-08-27 10:00:00,214.45,214.52,212.37,213.4,46354.0,194.5218,194.5853,192.6351,193.5694,46354.0
2020-08-27 10:30:00,213.33,213.8,212.96,213.53,29140.0,193.5059,193.9322,193.1703,193.6873,29140.0
2020-08-27 11:00:00,213.53,213.53,212.21,212.48,20861.0,193.6873,193.6873,192.49,192.7349,20861.0
2020-08-27 11:30:00,212.42,213.57,212.28,213.56,17816.0,192.6805,193.7236,192.5535,193.7145,17816.0
2020-08-27 12:00:00,213.53,213.53,212.8,213.0,20351.0,193.6873,193.6873,193.0252,193.2066,20351.0
2020-08-27 12:30:00,213.05,213.12,212.55,212.62,23137.0,193.2519,193.3154,192.7984,192.8619,23137.0
2020-08-27 13:00:00,212.56,213.49,212.48,213.32,27255.0,192.8075,193.651,192.7349,193.4968,27255.0
2020-08-27 13:30:00,213.39,213.46,212.91,213.36,11551.0,193.5603,193.6238,193.1249,193.5331,11551.0
2020-08-27 14:00:00,213.36,213.92,213.36,213.77,22224.0,193.5331,194.0411,193.5331,193.905,22224.0
2020-08-27 14:30:00,213.79,213.88,213.26,213.27,48261.0,193.9232,194.0048,193.4424,193.4515,48261.0
2020-08-27 15:00:00,213.33,213.73,213.28,213.68,31041.0,193.5059,193.8687,193.4606,193.8234,31041.0
2020-08-27 15:30:00,213.69,213.76,212.72,212.81,85423.0,193.8325,193.8959,192.9526,193.0342,85423.0
2020-08-28 09:30:00,213.45,214.54,212.89,213.48,44244.0,193.6148,194.6035,193.1068,193.642,44244.0
2020-08-28 10:00:00,213.52,213.97,212.66,213.29,34307.0,193.6782,194.0864,192.8982,193.4696,34307.0
2020-08-28 10:30:00,213.2,213.53,212.58,212.79,22405.0,193.388,193.6873,192.8256,193.0161,22405.0
2020-08-28 11:00:00,212.86,213.24,212.86,213.14,31630.0,193.0796,193.4243,193.0796,193.3336,31630.0
2020-08-28 11:30:00,213.21,213.47,212.63,213.0,17533.0,193.3971,193.6329,192.871,193.2066,17533.0
2020-08-28 12:00:00,212.97,213.72,212.91,213.56,11186.0,193.1794,193.8597,193.1249,193.7145,11186.0
2020-08-28 12:30:00,213.53,213.96,213.32,213.96,17629.0,193.6873,194.0774,193.4968,194.0774,17629.0
2020-08-28 13:00:00,213.94,213.94,213.24,213.31,14486.0,194.0592,194.0592,193.4243,193.4878,14486.0
2020-08-28 13:30:00,213.31,213.48,213.09,213.44,13716.0,193.4878,193.642,193.2882,193.6057,13716.0
2020-08-28 14:00:00,213.4,213.88,213.37,213.81,18856.0,193.5694,194.0048,193.5422,193.9413,18856.0
2020-08-28 14:30:00,213.87,214.49,213.87,214.44,32168.0,193.9957,194.5581,193.9957,194.5128,32168.0
2020-08-28 15:00:00,214.41,215.37,214.4,215.14,31217.0,194.4855,195.3563,194.4765,195.1477,31217.0
2020-08-28 15:30:00,215.1,215.16,214.62,214.99,84535.0,195.1114,195.1658,194.676,195.0116,84535.0
2020-08-31 09:30:00,214.84,217.0,213.55,214.04,112473.0,194.8756,196.8349,193.7055,194.1499,112473.0
2020-08-31 10:00:00,213.87,215.69,213.19,214.36,71329.0,193.9957,195.6466,193.3789,194.4402,71329.0
2020-08-31 10:30:00,214.36,214.85,213.79,214.05,26251.0,194.4402,194.8847,193.9232,194.159,26251.0
2020-08-31 11:00:00,214.0,214.87,213.75,213.79,20187.0,194.1136,194.9028,193.8869,193.9232,20187.0
2020-08-31 11:30:00,213.79,213.92,213.28,213.36,20163.0,193.9232,194.0411,193.4606,193.5331,20163.0
2020-08-31 12:00:00,213.29,213.83,213.22,213.47,19255.0,193.4696,193.9594,193.4061,193.6329,19255.0
2020-08-31 12:30:00,213.52,213.63,212.85,212.93,61295.0,193.6782,193.778,193.0705,193.1431,61295.0
2020-08-31 13:00:00,212.85,213.05,212.38,212.99,29447.0,193.0705,193.2519,192.6442,193.1975,29447.0
2020-08-31 13:30:00,213.01,213.32,212.89,213.3,26532.0,193.2156,193.4968,193.1068,193.4787,26532.0
2020-08-31 14:00:00,213.34,213.37,212.72,212.83,24016.0,193.515,193.5422,192.9526,193.0524,24016.0
2020-08-31 14:30:00,212.83,213.68,212.83,213.58,22674.0,193.0524,193.8234,193.0524,193.7327,22674.0
2020-08-31 15:00:00,213.52,213.52,213.01,213.31,25566.0,193.6782,193.6782,193.2156,193.4878,25566.0
2020-08-31 15:30:00,213.3,213.77,212.34,212.53,173117.0,193.4787,193.905,192.6079,192.7802,173117.0
2020-09-01 09:30:00,212.43,212.69,210.72,212.58,93490.0,192.6895,192.9254,191.1384,192.8256,93490.0
2020-09-01 10:00:00,212.75,215.0,212.75,214.86,66023.0,192.9798,195.0207,192.9798,194.8937,66023.0
2020-09-01 10:30:00,214.73,215.25,214.43,214.59,43740.0,194.7758,195.2475,194.5037,194.6488,43740.0
2020-09-01 11:00:00,214.55,214.8,214.05,214.49,31120.0,194.6125,194.8393,194.159,194.5581,31120.0
2020-09-01 11:30:00,214.43,214.82,214.42,214.45,23207.0,194.5037,194.8574,194.4946,194.5218,23207.0
2020-09-01 12:00:00,214.45,214.61,214.08,214.13,20455.0,194.5218,194.667,194.1862,194.2316,20455.0
2020-09-01 12:30:00,214.15,214.36,213.87,214.35,24566.0,194.2497,194.4402,193.9957,194.4311,24566.0
2020-09-01 13:00:00,214.37,214.37,213.75,213.88,15750.0,194.4493,194.4493,193.8869,194.0048,15750.0
2020-09-01 13:30:00,213.88,214.47,213.81,214.47,15524.0,194.0048,194.54,193.9413,194.54,15524.0
2020-09-01 14:00:00,214.43,215.56,214.35,215.56,21079.0,194.5037,195.5287,194.4311,195.5287,21079.0
2020-09-01 14:30:00,215.5,215.85,215.33,215.54,16537.0,195.4743,195.7917,195.3201,195.5105,16537.0
2020-09-01 15:00:00,215.47,215.47,214.9,214.9,26435.0,195.447,195.447,194.93,194.93,26435.0
2020-09-01 15:30:00,214.92,215.5,214.64,215.22,93226.0,194.9482,195.4743,194.6942,195.2203,93226.0
2020-09-02 09:30:00,215.06,216.53,214.91,216.53,120814.0,195.0751,196.4085,194.9391,196.4085,120814.0
2020-09-02 10:00:00,216.42,216.53,214.68,214.88,39911.0,196.3088,196.4085,194.7305,194.9119,39911.0
2020-09-02 10:30:00,215.0,215.3,214.02,214.59,25484.0,195.0207,195.2928,194.1318,194.6488,25484.0
2020-09-02 11:00:00,214.65,215.2,214.51,215.09,18973.0,194.7032,195.2021,194.5763,195.1024,18973.0
2020-09-02 11:30:00,215.07,215.22,214.66,214.9,25961.0,195.0842,195.2203,194.7123,194.93,25961.0
2020-09-02 12:00:00,214.87,214.87,213.87,213.94,24783.0,194.9028,194.9028,193.9957,194.0592,24783.0
2020-09-02 12:30:00,213.93,214.01,213.06,213.15,43007.0,194.0501,194.1227,193.261,193.3426,43007.0
2020-09-02 13:00:00,213.17,213.51,213.04,213.51,38367.0,193.3608,193.6692,193.2429,193.6692,38367.0
2020-09-02 13:30:00,213.51,213.9,213.44,213.88,61163.0,193.6692,194.0229,193.6057,194.0048,61163.0
2020-09-02 14:00:00,213.85,213.93,213.36,213.77,50444.0,193.9776,194.0501,193.5331,193.905,50444.0
2020-09-02 14:30:00,213.76,214.32,213.51,214.2,71926.0,193.8959,194.4039,193.6692,194.2951,71926.0
2020-09-02 15:00:00,214.2,215.24,213.85,214.67,204628.0,194.2951,195.2384,193.9776,194.7214,204628.0
2020-09-02 15:30:00,214.64,215.33,214.3,214.49,352369.0,194.6942,195.3201,194.3858,194.5581,352369.0
2020-09-03 09:30:00,217.01,217.01,214.0,215.01,68292.0,196.8439,196.8439,194.1136,195.0298,68292.0
2020-09-03 10:00:00,215.0,215.07,213.0,213.58,41592.0,195.0207,195.0842,193.2066,193.7327,41592.0
2020-09-03 10:30:00,213.32,215.03,213.32,214.01,40261.0,193.4968,195.0479,193.4968,194.1227,40261.0
2020-09-03 11:00:00,214.14,214.22,210.11,211.17,97903.0,194.2406,194.3132,190.5851,191.5466,97903.0
2020-09-03 11:30:00,211.06,213.06,211.0,212.11,48953.0,191.4468,193.261,191.3924,192.3993,48953.0
2020-09-03 12:00:00,212.15,212.44,211.54,211.96,57053.0,192.4356,192.6986,191.8822,192.2632,57053.0
2020-09-03 12:30:00,211.89,212.03,210.37,210.46,30414.0,192.1997,192.3267,190.821,190.9026,30414.0
2020-09-03 13:00:00,210.34,211.22,209.72,210.59,40077.0,190.7938,191.592,190.2314,191.0205,40077.0
2020-09-03 13:30:00,210.57,210.57,209.52,209.96,49972.0,191.0024,191.0024,190.05,190.4491,49972.0
2020-09-03 14:00:00,209.76,210.52,209.7,210.34,26765.0,190.2677,190.957,190.2132,190.7938,26765.0
2020-09-03 14:30:00,210.31,211.03,209.79,209.81,54682.0,190.7665,191.4196,190.2949,190.313,54682.0
2020-09-03 15:00:00,209.87,210.48,209.2,209.62,47392.0,190.3674,190.9207,189.7597,190.1407,47392.0
2020-09-03 15:30:00,209.59,210.99,209.13,210.58,146654.0,190.1135,191.3834,189.6962,191.0115,146654.0
2020-09-04 09:30:00,212.66,214.0,212.01,212.31,69275.0,192.8982,194.1136,192.3086,192.5807,69275.0
2020-09-04 10:00:00,212.5,213.62,209.17,209.25,88451.0,192.753,193.769,189.7325,189.805,88451.0
2020-09-04 10:30:00,209.25,209.77,207.6,208.61,75613.0,189.805,190.2767,188.3084,189.2245,75613.0
2020-09-04 11:00:00,208.68,208.7,206.93,207.42,34773.0,189.288,189.3062,187.7006,188.1451,34773.0
2020-09-04 11:30:00,207.42,208.14,206.95,207.88,78015.0,188.1451,188.7982,187.7188,188.5624,78015.0
2020-09-04 12:00:00,207.73,208.14,207.08,208.09,44177.0,188.4263,188.7982,187.8367,188.7528,44177.0
2020-09-04 12:30:00,208.09,209.74,207.93,208.87,36298.0,188.7528,190.2495,188.6077,189.4604,36298.0
2020-09-04 13:00:00,208.83,209.87,208.68,209.63,33195.0,189.4241,190.3674,189.288,190.1497,33195.0
2020-09-04 13:30:00,209.54,209.54,208.51,209.13,21084.0,190.0681,190.0681,189.1338,189.6962,21084.0
2020-09-04 14:00:00,209.11,209.87,209.01,209.61,45273.0,189.6781,190.3674,189.5873,190.1316,45273.0
2020-09-04 14:30:00,209.61,211.15,209.49,210.98,31706.0,190.1316,191.5285,190.0227,191.3743,31706.0
2020-09-04 15:00:00,210.99,211.1,210.36,210.64,51918.0,191.3834,191.4831,190.8119,191.0659,51918.0
2020-09-04 15:30:00,210.48,210.65,208.81,209.28,177512.0,190.9207,191.0749,189.4059,189.8323,177512.0
2020-09-08 09:30:00,207.88,208.66,205.72,207.09,86979.0,188.5624,189.2699,186.6031,187.8458,86979.0
2020-09-08 10:00:00,207.16,207.69,205.54,207.67,58312.0,187.9093,188.39,186.4398,188.3719,58312.0
2020-09-08 10:30:00,207.62,208.0,206.71,207.56,55060.0,188.3265,188.6712,187.5011,188.2721,55060.0
2020-09-08 11:00:00,207.57,208.35,207.31,208.28,58379.0,188.2812,188.9887,188.0453,188.9252,58379.0
2020-09-08 11:30:00,208.07,208.2,207.07,207.71,31015.0,188.7347,188.8526,187.8276,188.4082,31015.0
2020-09-08 12:00:00,207.7,208.89,207.68,208.64,37482.0,188.3991,189.4785,188.3809,189.2517,37482.0
2020-09-08 12:30:00,208.68,209.0,208.06,208.94,30790.0,189.288,189.5783,188.7256,189.5239,30790.0
2020-09-08 13:00:00,208.93,209.25,208.5,208.9,36278.0,189.5148,189.805,189.1247,189.4876,36278.0
2020-09-08 13:30:00,208.82,209.35,208.6,208.74,29440.0,189.415,189.8958,189.2154,189.3424,29440.0
2020-09-08 14:00:00,208.85,208.88,207.7,207.86,54645.0,189.4422,189.4694,188.3991,188.5442,54645.0
2020-09-08 14:30:00,207.79,207.82,206.38,207.26,40787.0,188.4807,188.5079,187.2017,188.0,40787.0
2020-09-08 15:00:00,207.28,207.69,206.11,207.55,82425.0,188.0181,188.39,186.9568,188.263,82425.0
2020-09-08 15:30:00,207.55,207.88,206.51,206.84,199130.0,188.263,188.5624,187.3197,187.619,199130.0
2020-09-09 09:30:00,208.73,209.8,208.16,208.85,92114.0,189.3334,190.3039,188.8163,189.4422,92114.0
2020-09-09 10:00:00,208.98,210.96,208.7,210.17,174821.0,189.5601,191.3561,189.3062,190.6396,174821.0
2020-09-09 10:30:00,210.23,211.66,210.12,210.23,80000.0,190.694,191.9911,190.5942,190.694,80000.0
2020-09-09 11:00:00,210.23,211.41,210.17,211.29,131765.0,190.694,191.7643,190.6396,191.6555,131765.0
2020-09-09 11:30:00,211.28,211.44,210.35,210.42,47278.0,191.6464,191.7915,190.8028,190.8663,47278.0
2020-09-09 12:00:00,210.42,211.63,210.26,211.57,286157.0,190.8663,191.9639,190.7212,191.9095,286157.0
2020-09-09 12:30:00,211.57,214.74,211.16,214.16,338293.0,191.9095,194.7849,191.5376,194.2588,338293.0
2020-09-09 13:00:00,214.16,215.53,213.0,213.75,494520.0,194.2588,195.5015,193.2066,193.8869,494520.0
2020-09-09 13:30:00,213.74,214.9,213.0,214.43,558120.0,193.8778,194.93,193.2066,194.5037,558120.0
2020-09-09 14:00:00,214.45,214.76,214.0,214.31,65589.0,194.5218,194.803,194.1136,194.3948,65589.0
2020-09-09 14:30:00,214.28,214.51,214.14,214.41,61864.0,194.3676,194.5763,194.2406,194.4855,61864.0
2020-09-09 15:00:00,214.44,214.82,214.26,214.42,80307.0,194.5128,194.8574,194.3495,194.4946,80307.0
2020-09-09 15:30:00,214.38,214.48,212.09,212.3,316211.0,194.4583,194.549,192.3811,192.5716,316211.0
2020-09-10 09:30:00,212.92,214.42,211.98,213.55,72223.0,193.134,194.4946,192.2814,193.7055,72223.0
2020-09-10 10:00:00,213.79,215.0,213.79,214.12,66853.0,193.9232,195.0207,193.9232,194.2225,66853.0
2020-09-10 10:30:00,214.18,214.76,212.52,212.69,63509.0,194.2769,194.803,192.7712,192.9254,63509.0
2020-09-10 11:00:00,212.71,214.54,212.55,214.54,26100.0,192.9435,194.6035,192.7984,194.6035,26100.0
2020-09-10 11:30:00,214.45,214.45,213.27,213.31,40834.0,194.5218,194.5218,193.4515,193.4878,40834.0
2020-09-10 12:00:00,213.25,213.7,213.01,213.32,42906.0,193.4333,193.8415,193.2156,193.4968,42906.0
2020-09-10 12:30:00,213.19,213.92,213.07,213.71,54290.0,193.3789,194.0411,193.2701,193.8506,54290.0
2020-09-10 13:00:00,213.8,214.79,213.59,214.06,37795.0,193.9322,194.8302,193.7417,194.1681,37795.0
2020-09-10 13:30:00,214.02,214.62,213.86,213.97,20850.0,194.1318,194.676,193.9867,194.0864,20850.0
2020-09-10 14:00:00,214.04,214.67,212.67,212.67,30931.0,194.1499,194.7214,192.9072,192.9072,30931.0
2020-09-10 14:30:00,212.67,213.74,212.55,213.64,46544.0,192.9072,193.8778,192.7984,193.7871,46544.0
2020-09-10 15:00:00,213.67,213.67,211.77,212.4,60395.0,193.8143,193.8143,192.0909,192.6623,60395.0
2020-09-10 15:30:00,212.35,214.08,212.22,213.17,175355.0,192.617,194.1862,192.4991,193.3608,175355.0
2020-09-11 09:30:00,213.99,216.3,213.78,215.44,62972.0,194.1046,196.1999,193.9141,195.4198,62972.0
2020-09-11 10:00:00,215.54,217.26,215.5,216.75,49132.0,195.5105,197.0707,195.4743,196.6081,49132.0
2020-09-11 10:30:00,216.82,217.19,215.88,216.75,53044.0,196.6716,197.0072,195.8189,196.6081,53044.0
2020-09-11 11:00:00,216.77,217.95,216.63,217.74,36376.0,196.6262,197.6966,196.4992,197.5061,36376.0
2020-09-11 11:30:00,217.57,217.6,216.6,216.66,22453.0,197.3519,197.3791,196.472,196.5265,22453.0
2020-09-11 12:00:00,216.66,217.7,216.54,217.5,34063.0,196.5265,197.4698,196.4176,197.2884,34063.0
2020-09-11 12:30:00,217.46,217.46,216.37,216.42,43775.0,197.2521,197.2521,196.2634,196.3088,43775.0
2020-09-11 13:00:00,216.47,216.67,215.81,215.81,34183.0,196.3541,196.5355,195.7554,195.7554,34183.0
2020-09-11 13:30:00,215.77,216.8,215.41,216.02,44914.0,195.7192,196.6534,195.3926,195.9459,44914.0
2020-09-11 14:00:00,216.08,216.91,215.93,216.68,34834.0,196.0004,196.7532,195.8643,196.5446,34834.0
2020-09-11 14:30:00,216.74,218.37,216.74,218.24,66169.0,196.599,198.0776,196.599,197.9596,66169.0
2020-09-11 15:00:00,218.24,218.95,217.63,218.83,97537.0,197.9596,198.6037,197.4063,198.4948,97537.0
2020-09-11 15:30:00,218.91,219.13,217.49,217.52,185644.0,198.5674,198.7669,197.2793,197.3065,185644.0
2020-09-14 09:30:00,219.54,220.64,218.74,219.9,123129.0,199.1388,200.1366,198.4132,199.4654,123129.0
2020-09-14 10:00:00,219.86,221.47,219.85,220.73,51038.0,199.4291,200.8895,199.42,200.2182,51038.0
2020-09-14 10:30:00,220.69,221.23,220.08,220.55,54370.0,200.182,200.6718,199.6286,200.055,54370.0
2020-09-14 11:00:00,220.52,220.83,219.67,219.81,27672.0,200.0278,200.309,199.2567,199.3837,27672.0
2020-09-14 11:30:00,219.76,220.85,219.71,220.12,93449.0,199.3384,200.3271,199.293,199.6649,93449.0
2020-09-14 12:00:00,220.18,220.69,220.18,220.51,71366.0,199.7194,200.182,199.7194,200.0187,71366.0
2020-09-14 12:30:00,220.51,220.68,219.87,219.99,44368.0,200.0187,200.1729,199.4382,199.547,44368.0
2020-09-14 13:00:00,219.96,220.36,219.62,219.89,35146.0,199.5198,199.8826,199.2114,199.4563,35146.0
2020-09-14 13:30:00,219.93,220.12,219.28,219.37,27473.0,199.4926,199.6649,198.903,198.9846,27473.0
2020-09-14 14:00:00,219.43,220.27,219.4,219.99,46795.0,199.0391,199.801,199.0118,199.547,46795.0
2020-09-14 14:30:00,220.03,220.92,219.77,220.0,47751.0,199.5833,200.3906,199.3475,199.5561,47751.0
2020-09-14 15:00:00,220.0,220.14,219.07,219.63,71772.0,199.5561,199.6831,198.7125,199.2205,71772.0
2020-09-14 15:30:00,219.66,221.28,219.42,220.16,157443.0,199.2477,200.7171,199.03,199.7012,157443.0
2020-09-15 09:30:00,220.5,221.37,219.62,220.07,76641.0,200.0096,200.7988,199.2114,199.6196,76641.0
2020-09-15 10:00:00,220.23,221.31,219.46,220.08,27830.0,199.7647,200.7443,199.0663,199.6286,27830.0
2020-09-15 10:30:00,219.87,221.34,219.7,221.34,18266.0,199.4382,200.7716,199.284,200.7716,18266.0
2020-09-15 11:00:00,221.47,221.64,220.39,220.5,21493.0,200.8895,201.0437,199.9098,200.0096,21493.0
2020-09-15 11:30:00,220.46,220.86,220.4,220.55,22196.0,199.9733,200.3362,199.9189,200.055,22196.0
2020-09-15 12:00:00,220.52,220.72,220.24,220.62,11285.0,200.0278,200.2092,199.7738,200.1185,11285.0
2020-09-15 12:30:00,220.56,220.82,220.35,220.75,16540.0,200.064,200.2999,199.8736,200.2364,16540.0
2020-09-15 13:00:00,220.77,221.26,220.76,220.94,19063.0,200.2545,200.699,200.2455,200.4087,19063.0
2020-09-15 13:30:00,220.86,221.29,220.73,220.8,19487.0,200.3362,200.7262,200.2182,200.2817,19487.0
2020-09-15 14:00:00,220.82,221.74,220.72,221.74,31193.0,200.2999,201.1344,200.2092,201.1344,31193.0
2020-09-15 14:30:00,221.78,222.87,221.72,222.81,43950.0,201.1707,202.1594,201.1162,202.105,43950.0
2020-09-15 15:00:00,222.75,222.98,222.29,222.36,44482.0,202.0505,202.2592,201.6333,201.6968,44482.0
2020-09-15 15:30:00,222.39,222.56,221.59,222.01,121253.0,201.724,201.8782,200.9983,201.3793,121253.0
2020-09-16 09:30:00,224.04,224.99,223.37,223.97,64703.0,203.2207,204.0824,202.6129,203.1572,64703.0
2020-09-16 10:00:00,223.92,224.25,223.2,223.37,69429.0,203.1118,203.4111,202.4587,202.6129,69429.0
2020-09-16 10:30:00,223.36,223.63,222.8,222.93,47653.0,202.6038,202.8488,202.0959,202.2138,47653.0
2020-09-16 11:00:00,222.99,224.72,222.99,224.23,66937.0,202.2682,203.8375,202.2682,203.393,66937.0
2020-09-16 11:30:00,224.23,224.27,223.42,223.56,31912.0,203.393,203.4293,202.6583,202.7853,31912.0
2020-09-16 12:00:00,223.58,224.13,223.58,224.05,25644.0,202.8034,203.3023,202.8034,203.2297,25644.0
2020-09-16 12:30:00,224.06,224.09,223.4,223.57,31699.0,203.2388,203.266,202.6401,202.7943,31699.0
2020-09-16 13:00:00,223.5,223.7,222.87,222.97,19292.0,202.7308,202.9123,202.1594,202.2501,19292.0
2020-09-16 13:30:00,223.0,223.42,222.91,222.91,50468.0,202.2773,202.6583,202.1957,202.1957,50468.0
2020-09-16 14:00:00,222.92,223.96,222.86,223.64,34741.0,202.2047,203.1481,202.1503,202.8578,34741.0
2020-09-16 14:30:00,223.61,224.07,222.82,222.87,45584.0,202.8306,203.2479,202.114,202.1594,45584.0
2020-09-16 15:00:00,223.07,223.43,221.65,221.78,41660.0,202.3408,202.6673,201.0528,201.1707,41660.0
2020-09-16 15:30:00,221.77,222.07,220.65,220.89,118967.0,201.1616,201.4337,200.1457,200.3634,118967.0
2020-09-17 09:30:00,217.73,221.59,215.07,221.41,65228.0,197.497,200.9983,195.0842,200.8351,65228.0
2020-09-17 10:00:00,221.44,224.54,221.43,223.22,117623.0,200.8623,203.6742,200.8532,202.4769,117623.0
2020-09-17 10:30:00,223.46,223.82,222.59,223.38,32270.0,202.6946,203.0211,201.9054,202.622,32270.0
2020-09-17 11:00:00,223.35,224.68,223.35,223.5,39087.0,202.5948,203.8012,202.5948,202.7308,39087.0
2020-09-17 11:30:00,223.52,223.92,222.82,223.12,28389.0,202.749,203.1118,202.114,202.3862,28389.0
2020-09-17 12:00:00,223.01,223.38,221.42,222.05,17923.0,202.2864,202.622,200.8441,201.4156,17923.0
2020-09-17 12:30:00,222.07,222.4,221.15,222.4,25685.0,201.4337,201.7331,200.5992,201.7331,25685.0
2020-09-17 13:00:00,222.43,222.53,221.84,222.23,15474.0,201.7603,201.851,201.2251,201.5789,15474.0
2020-09-17 13:30:00,222.16,222.74,222.1,222.52,23196.0,201.5154,202.0415,201.4609,201.8419,23196.0
2020-09-17 14:00:00,222.61,223.39,222.6,222.6,20810.0,201.9235,202.6311,201.9145,201.9145,20810.0
2020-09-17 14:30:00,222.49,222.86,222.16,222.3,43249.0,201.8147,202.1503,201.5154,201.6424,43249.0
2020-09-17 15:00:00,222.24,222.55,221.53,221.89,29277.0,201.5879,201.8691,200.9439,201.2705,29277.0
2020-09-17 15:30:00,221.84,223.28,221.78,222.9,115988.0,201.2251,202.5313,201.1707,202.1866,115988.0
2020-09-18 09:30:00,222.49,224.3,222.12,222.12,225722.0,201.8147,203.4565,201.4791,201.4791,225722.0
2020-09-18 10:00:00,222.2,223.7,222.19,223.51,61703.0,201.5516,202.9123,201.5426,202.7399,61703.0
2020-09-18 10:30:00,223.18,223.29,222.15,222.53,49899.0,202.4406,202.5404,201.5063,201.851,49899.0
2020-09-18 11:00:00,222.77,223.86,222.36,223.3,32848.0,202.0687,203.0574,201.6968,202.5494,32848.0
2020-09-18 11:30:00,223.34,223.72,222.83,223.02,22095.0,202.5857,202.9304,202.1231,202.2954,22095.0
2020-09-18 12:00:00,222.96,223.32,222.04,222.33,29421.0,202.241,202.5676,201.4065,201.6696,29421.0
2020-09-18 12:30:00,222.36,222.36,221.37,221.58,27619.0,201.6968,201.6968,200.7988,200.9893,27619.0
2020-09-18 13:00:00,221.65,222.27,221.15,221.17,31677.0,201.0528,201.6151,200.5992,200.6174,31677.0
2020-09-18 13:30:00,221.02,221.19,220.35,220.92,21050.0,200.4813,200.6355,199.8736,200.3906,21050.0
2020-09-18 14:00:00,220.82,221.03,220.17,220.78,22643.0,200.2999,200.4904,199.7103,200.2636,22643.0
2020-09-18 14:30:00,220.78,220.78,220.19,220.61,27141.0,200.2636,200.2636,199.7284,200.1094,27141.0
2020-09-18 15:00:00,220.7,221.31,220.55,221.21,40670.0,200.191,200.7443,200.055,200.6536,40670.0
2020-09-18 15:30:00,221.28,221.56,220.51,220.83,179684.0,200.7171,200.9711,200.0187,200.309,179684.0
2020-09-21 09:30:00,217.2,218.6,215.14,215.16,51650.0,197.0163,198.2862,195.1477,195.1658,51650.0
2020-09-21 10:00:00,215.2,215.2,211.53,212.53,59354.0,195.2021,195.2021,191.8732,192.7802,59354.0
2020-09-21 10:30:00,212.45,212.75,211.28,212.42,24675.0,192.7077,192.9798,191.6464,192.6805,24675.0
2020-09-21 11:00:00,212.27,213.12,210.82,211.24,32349.0,192.5444,193.3154,191.2292,191.6101,32349.0
2020-09-21 11:30:00,211.32,212.65,210.86,212.65,28590.0,191.6827,192.8891,191.2654,192.8891,28590.0
2020-09-21 12:00:00,212.65,213.49,212.31,212.55,30829.0,192.8891,193.651,192.5807,192.7984,30829.0
2020-09-21 12:30:00,212.39,212.61,210.99,211.47,27822.0,192.6533,192.8528,191.3834,191.8187,27822.0
2020-09-21 13:00:00,211.51,212.01,211.07,211.95,18035.0,191.855,192.3086,191.4559,192.2541,18035.0
2020-09-21 13:30:00,211.95,212.19,211.47,211.8,26200.0,192.2541,192.4718,191.8187,192.1181,26200.0
2020-09-21 14:00:00,211.79,212.01,211.4,211.73,35912.0,192.109,192.3086,191.7553,192.0546,35912.0
2020-09-21 14:30:00,211.68,211.93,210.96,211.88,43586.0,192.0092,192.236,191.3561,192.1906,43586.0
2020-09-21 15:00:00,211.83,214.0,211.81,213.64,54560.0,192.1453,194.1136,192.1272,193.7871,54560.0
2020-09-21 15:30:00,213.71,214.37,212.94,214.37,105901.0,193.8506,194.4493,193.1521,194.4493,105901.0
2020-09-22 09:30:00,215.24,217.19,214.42,216.26,109693.0,195.2384,197.0072,194.4946,196.1636,109693.0
2020-09-22 10:00:00,216.26,216.45,215.54,215.79,60940.0,196.1636,196.336,195.5105,195.7373,60940.0
2020-09-22 10:30:00,215.93,216.09,214.9,214.91,34870.0,195.8643,196.0094,194.93,194.9391,34870.0
2020-09-22 11:00:00,214.95,215.86,214.5,215.64,29288.0,194.9754,195.8008,194.5672,195.6012,29288.0
2020-09-22 11:30:00,215.61,216.31,214.91,216.21,15216.0,195.574,196.209,194.9391,196.1183,15216.0
2020-09-22 12:00:00,216.19,216.9,216.03,216.73,25291.0,196.1001,196.7442,195.955,196.59,25291.0
2020-09-22 12:30:00,216.68,216.71,215.41,215.52,16971.0,196.5446,196.5718,195.3926,195.4924,16971.0
2020-09-22 13:00:00,215.58,215.92,215.28,215.88,28469.0,195.5468,195.8552,195.2747,195.8189,28469.0
2020-09-22 13:30:00,215.86,216.56,215.86,216.37,14696.0,195.8008,196.4358,195.8008,196.2634,14696.0
2020-09-22 14:00:00,216.45,216.74,216.13,216.45,44555.0,196.336,196.599,196.0457,196.336,44555.0
2020-09-22 14:30:00,216.51,216.63,216.03,216.24,49946.0,196.3904,196.4992,195.955,196.1455,49946.0
2020-09-22 15:00:00,216.12,216.94,215.88,216.84,34198.0,196.0366,196.7804,195.8189,196.6897,34198.0
2020-09-22 15:30:00,216.85,217.1,216.3,216.38,102398.0,196.6988,196.9256,196.1999,196.2725,102398.0
2020-09-23 09:30:00,217.71,220.33,216.86,218.67,68216.0,197.4789,199.8554,196.7079,198.3497,68216.0
2020-09-23 10:00:00,218.57,218.89,216.62,217.68,45645.0,198.259,198.5492,196.4902,197.4517,45645.0
2020-09-23 10:30:00,217.67,217.89,216.51,216.89,22264.0,197.4426,197.6422,196.3904,196.7351,22264.0
2020-09-23 11:00:00,217.01,217.43,216.51,216.56,16510.0,196.8439,197.2249,196.3904,196.4358,16510.0
2020-09-23 11:30:00,216.68,217.01,215.9,215.96,38444.0,196.5446,196.8439,195.8371,195.8915,38444.0
2020-09-23 12:00:00,215.9,216.78,215.68,216.14,17405.0,195.8371,196.6353,195.6375,196.0548,17405.0
2020-09-23 12:30:00,216.23,216.75,216.01,216.75,19041.0,196.1364,196.6081,195.9369,196.6081,19041.0
2020-09-23 13:00:00,216.74,216.99,216.35,216.87,21315.0,196.599,196.8258,196.2453,196.7169,21315.0
2020-09-23 13:30:00,216.86,217.46,216.51,216.56,28351.0,196.7079,197.2521,196.3904,196.4358,28351.0
2020-09-23 14:00:00,216.52,216.61,214.16,214.26,33833.0,196.3995,196.4811,194.2588,194.3495,33833.0
2020-09-23 14:30:00,214.26,214.3,212.41,212.46,36820.0,194.3495,194.3858,192.6714,192.7168,36820.0
2020-09-23 15:00:00,212.45,213.84,211.9,213.76,64302.0,192.7077,193.9685,192.2088,193.8959,64302.0
2020-09-23 15:30:00,213.73,214.05,212.5,213.43,141809.0,193.8687,194.159,192.753,193.5966,141809.0
2020-09-24 09:30:00,213.18,213.6,211.35,213.6,44794.0,193.3698,193.7508,191.7099,193.7508,44794.0
2020-09-24 10:00:00,213.67,215.35,213.67,214.44,29362.0,193.8143,195.3382,193.8143,194.5128,29362.0
2020-09-24 10:30:00,214.24,214.38,213.44,214.29,84349.0,194.3313,194.4583,193.6057,194.3767,84349.0
2020-09-24 11:00:00,214.17,214.47,213.49,213.98,15815.0,194.2678,194.54,193.651,194.0955,15815.0
2020-09-24 11:30:00,213.98,215.6,213.88,215.23,31229.0,194.0955,195.565,194.0048,195.2293,31229.0
2020-09-24 12:00:00,215.17,215.59,215.0,215.59,13413.0,195.1749,195.5559,195.0207,195.5559,13413.0
2020-09-24 12:30:00,215.31,215.66,214.13,215.52,46955.0,195.3019,195.6194,194.2316,195.4924,46955.0
2020-09-24 13:00:00,215.54,217.26,215.54,216.96,91860.0,195.5105,197.0707,195.5105,196.7986,91860.0
2020-09-24 13:30:00,216.84,217.17,216.37,216.37,28569.0,196.6897,196.9891,196.2634,196.2634,28569.0
2020-09-24 14:00:00,216.45,216.61,215.52,215.86,24625.0,196.336,196.4811,195.4924,195.8008,24625.0
2020-09-24 14:30:00,215.92,216.46,214.9,214.94,26697.0,195.8552,196.345,194.93,194.9663,26697.0
2020-09-24 15:00:00,214.75,215.14,213.75,214.1,50093.0,194.7939,195.1477,193.8869,194.2044,50093.0
2020-09-24 15:30:00,214.08,214.78,213.71,214.43,84310.0,194.1862,194.8212,193.8506,194.5037,84310.0
2020-09-25 09:30:00,215.11,217.27,214.43,216.74,51718.0,195.1205,197.0798,194.5037,196.599,51718.0
2020-09-25 10:00:00,216.58,217.73,215.26,217.66,80172.0,196.4539,197.497,195.2566,197.4335,80172.0
2020-09-25 10:30:00,217.73,218.04,216.5,217.19,36726.0,197.497,197.7782,196.3813,197.0072,36726.0
2020-09-25 11:00:00,217.22,217.74,216.87,217.4,48036.0,197.0344,197.5061,196.7169,197.1977,48036.0
2020-09-25 11:30:00,217.48,217.65,216.33,216.75,26475.0,197.2703,197.4245,196.2271,196.6081,26475.0
2020-09-25 12:00:00,216.77,217.33,216.38,217.24,19569.0,196.6262,197.1342,196.2725,197.0526,19569.0
2020-09-25 12:30:00,217.25,218.18,216.88,217.89,27066.0,197.0616,197.9052,196.726,197.6422,27066.0
2020-09-25 13:00:00,217.85,218.08,217.46,218.0,19444.0,197.6059,197.8145,197.2521,197.7419,19444.0
2020-09-25 13:30:00,217.97,218.53,217.94,218.21,27663.0,197.7147,198.2227,197.6875,197.9324,27663.0
2020-09-25 14:00:00,218.17,218.89,218.17,218.68,24865.0,197.8961,198.5492,197.8961,198.3587,24865.0
2020-09-25 14:30:00,218.62,218.93,218.17,218.93,25797.0,198.3043,198.5855,197.8961,198.5855,25797.0
2020-09-25 15:00:00,218.97,219.68,218.92,219.62,26503.0,198.6218,199.2658,198.5764,199.2114,26503.0
2020-09-25 15:30:00,219.53,219.53,218.33,219.16,126516.0,199.1298,199.1298,198.0413,198.7941,126516.0
2020-09-28 09:30:00,221.91,222.82,220.52,221.09,101920.0,201.2886,202.114,200.0278,200.5448,101920.0
2020-09-28 10:00:00,221.22,222.32,219.8,221.68,25133.0,200.6627,201.6605,199.3747,201.08,25133.0
2020-09-28 10:30:00,221.42,222.35,221.41,221.74,18368.0,200.8441,201.6877,200.8351,201.1344,18368.0
2020-09-28 11:00:00,221.74,222.36,221.33,222.09,30856.0,201.1344,201.6968,200.7625,201.4519,30856.0
2020-09-28 11:30:00,222.09,222.63,221.84,222.0,29379.0,201.4519,201.9417,201.2251,201.3702,29379.0
2020-09-28 12:00:00,221.99,222.39,221.7,222.18,18941.0,201.3612,201.724,201.0981,201.5335,18941.0
2020-09-28 12:30:00,222.27,222.54,221.91,221.97,31122.0,201.6151,201.86,201.2886,201.343,31122.0
2020-09-28 13:00:00,221.96,222.14,221.73,221.86,24181.0,201.3339,201.4972,201.1253,201.2432,24181.0
2020-09-28 13:30:00,221.86,222.37,221.78,222.21,35623.0,201.2432,201.7058,201.1707,201.5607,35623.0
2020-09-28 14:00:00,222.29,222.29,221.73,222.07,32763.0,201.6333,201.6333,201.1253,201.4337,32763.0
2020-09-28 14:30:00,222.07,222.22,221.77,221.96,22589.0,201.4337,201.5698,201.1616,201.3339,22589.0
2020-09-28 15:00:00,222.0,222.15,221.68,221.9,60844.0,201.3702,201.5063,201.08,201.2795,60844.0
2020-09-28 15:30:00,221.9,222.0,220.88,221.03,252403.0,201.2795,201.3702,200.3543,200.4904,252403.0
2020-09-29 09:30:00,220.5,221.49,219.65,220.15,287584.0,200.0096,200.9076,199.2386,199.6921,287584.0
2020-09-29 10:00:00,220.05,221.19,219.65,220.86,169830.0,199.6014,200.6355,199.2386,200.3362,169830.0
2020-09-29 10:30:00,220.86,220.88,218.79,218.96,160150.0,200.3362,200.3543,198.4585,198.6127,160150.0
2020-09-29 11:00:00,219.0,219.1,217.89,218.23,33396.0,198.649,198.7397,197.6422,197.9506,33396.0
2020-09-29 11:30:00,218.26,218.34,216.77,216.93,34703.0,197.9778,198.0503,196.6262,196.7714,34703.0
2020-09-29 12:00:00,216.94,216.99,216.27,216.66,18901.0,196.7804,196.8258,196.1727,196.5265,18901.0
2020-09-29 12:30:00,216.66,216.9,216.11,216.55,17336.0,196.5265,196.7442,196.0276,196.4267,17336.0
2020-09-29 13:00:00,216.6,216.68,216.03,216.5,18952.0,196.472,196.5446,195.955,196.3813,18952.0
2020-09-29 13:30:00,216.42,217.26,216.21,216.95,29436.0,196.3088,197.0707,196.1183,196.7895,29436.0
2020-09-29 14:00:00,216.97,217.88,216.64,217.72,113985.0,196.8077,197.6331,196.5083,197.488,113985.0
2020-09-29 14:30:00,217.71,217.94,217.08,217.08,30458.0,197.4789,197.6875,196.9074,196.9074,30458.0
2020-09-29 15:00:00,217.07,217.24,216.42,216.56,36462.0,196.8984,197.0526,196.3088,196.4358,36462.0
2020-09-29 15:30:00,216.54,216.73,215.8,215.93,142082.0,196.4176,196.59,195.7464,195.8643,142082.0
2020-09-30 09:30:00,217.53,218.18,216.34,217.13,51815.0,197.3156,197.9052,196.2362,196.9528,51815.0
2020-09-30 10:00:00,217.17,219.0,217.09,218.3,84846.0,196.9891,198.649,196.9165,198.0141,84846.0
2020-09-30 10:30:00,218.41,218.95,217.6,217.82,39421.0,198.1138,198.6037,197.3791,197.5787,39421.0
2020-09-30 11:00:00,217.81,218.08,217.13,217.41,43225.0,197.5696,197.8145,196.9528,197.2068,43225.0
2020-09-30 11:30:00,217.48,217.69,216.35,216.78,45835.0,197.2703,197.4607,196.2453,196.6353,45835.0
2020-09-30 12:00:00,216.78,217.56,216.64,217.3,34318.0,196.6353,197.3428,196.5083,197.107,34318.0
2020-09-30 12:30:00,217.37,217.37,216.42,216.42,33393.0,197.1705,197.1705,196.3088,196.3088,33393.0
2020-09-30 13:00:00,216.39,216.49,215.81,215.91,58067.0,196.2815,196.3723,195.7554,195.8462,58067.0
2020-09-30 13:30:00,215.89,216.55,215.69,215.92,52552.0,195.828,196.4267,195.6466,195.8552,52552.0
2020-09-30 14:00:00,215.89,216.55,214.61,215.3,51807.0,195.828,196.4267,194.667,195.2928,51807.0
2020-09-30 14:30:00,215.22,215.39,213.59,215.16,58037.0,195.2203,195.3745,193.7417,195.1658,58037.0
2020-09-30 15:00:00,215.11,215.17,212.85,213.63,49381.0,195.1205,195.1749,193.0705,193.778,49381.0
2020-09-30 15:30:00,213.68,214.85,213.2,213.98,242938.0,193.8234,194.8847,193.388,194.0955,242938.0
2020-10-01 09:30:00,215.73,215.84,213.61,214.8,96898.0,195.6829,195.7827,193.7599,194.8393,96898.0
2020-10-01 10:00:00,214.65,214.83,213.03,214.23,76136.0,194.7032,194.8665,193.2338,194.3223,76136.0
2020-10-01 10:30:00,214.28,215.52,214.09,214.28,62032.0,194.3676,195.4924,194.1953,194.3676,62032.0
2020-10-01 11:00:00,214.56,215.17,213.97,214.33,57995.0,194.6216,195.1749,194.0864,194.413,57995.0
2020-10-01 11:30:00,214.27,214.35,213.68,214.11,27670.0,194.3586,194.4311,193.8234,194.2134,27670.0
2020-10-01 12:00:00,214.1,214.13,213.34,214.1,46924.0,194.2044,194.2316,193.515,194.2044,46924.0
2020-10-01 12:30:00,214.02,214.31,213.66,213.84,37400.0,194.1318,194.3948,193.8052,193.9685,37400.0
2020-10-01 13:00:00,213.76,213.87,212.23,212.4,35480.0,193.8959,193.9957,192.5081,192.6623,35480.0
2020-10-01 13:30:00,212.33,212.46,211.18,211.18,66301.0,192.5988,192.7168,191.5557,191.5557,66301.0
2020-10-01 14:00:00,211.37,212.08,210.5,212.0,47742.0,191.728,192.3721,190.9389,192.2995,47742.0
2020-10-01 14:30:00,212.1,213.21,211.98,212.84,44628.0,192.3902,193.3971,192.2814,193.0614,44628.0
2020-10-01 15:00:00,212.81,213.11,211.51,211.58,71270.0,193.0342,193.3063,191.855,191.9185,71270.0
2020-10-01 15:30:00,211.65,212.05,210.87,211.81,233079.0,191.982,192.3449,191.2745,192.1272,233079.0
2020-10-02 09:30:00,208.98,211.53,208.17,210.85,135067.0,189.5601,191.8732,188.8254,191.2564,135067.0
2020-10-02 10:00:00,210.79,211.59,209.31,210.9,168852.0,191.2019,191.9276,189.8595,191.3017,168852.0
2020-10-02 10:30:00,210.94,212.59,210.42,212.24,97836.0,191.338,192.8347,190.8663,192.5172,97836.0
2020-10-02 11:00:00,212.16,214.42,211.74,214.18,149688.0,192.4446,194.4946,192.0637,194.2769,149688.0
2020-10-02 11:30:00,214.21,214.31,213.12,213.82,108378.0,194.3041,194.3948,193.3154,193.9504,108378.0
2020-10-02 12:00:00,213.76,215.87,213.42,215.09,123226.0,193.8959,195.8099,193.5875,195.1024,123226.0
2020-10-02 12:30:00,215.01,216.01,214.2,214.26,216391.0,195.0298,195.9369,194.2951,194.3495,216391.0
2020-10-02 13:00:00,214.26,215.11,213.96,213.99,142068.0,194.3495,195.1205,194.0774,194.1046,142068.0
2020-10-02 13:30:00,214.06,214.33,213.01,213.34,43599.0,194.1681,194.413,193.2156,193.515,43599.0
2020-10-02 14:00:00,213.27,213.97,213.15,213.41,135566.0,193.4515,194.0864,193.3426,193.5785,135566.0
2020-10-02 14:30:00,213.41,213.75,213.12,213.42,86637.0,193.5785,193.8869,193.3154,193.5875,86637.0
2020-10-02 15:00:00,213.4,213.48,212.19,213.24,62850.0,193.5694,193.642,192.4718,193.4243,62850.0
2020-10-02 15:30:00,213.31,213.65,212.61,212.84,161111.0,193.4878,193.7962,192.8528,193.0614,161111.0
2020-10-05 09:30:00,215.51,216.59,214.29,214.89,78313.0,195.4833,196.463,194.3767,194.9209,78313.0
2020-10-05 10:00:00,214.99,215.76,214.49,215.0,59062.0,195.0116,195.7101,194.5581,195.0207,59062.0
2020-10-05 10:30:00,215.11,215.99,215.06,215.89,85549.0,195.1205,195.9187,195.0751,195.828,85549.0
2020-10-05 11:00:00,215.88,216.18,215.15,215.44,41815.0,195.8189,196.0911,195.1568,195.4198,41815.0
2020-10-05 11:30:00,215.38,215.44,214.6,215.39,28298.0,195.3654,195.4198,194.6579,195.3745,28298.0
2020-10-05 12:00:00,215.48,215.53,214.8,214.96,28963.0,195.4561,195.5015,194.8393,194.9844,28963.0
2020-10-05 12:30:00,214.93,215.17,214.69,215.01,16901.0,194.9572,195.1749,194.7395,195.0298,16901.0
2020-10-05 13:00:00,215.01,215.69,214.82,215.51,21342.0,195.0298,195.6466,194.8574,195.4833,21342.0
2020-10-05 13:30:00,215.63,216.15,215.49,215.76,30508.0,195.5922,196.0639,195.4652,195.7101,30508.0
2020-10-05 14:00:00,215.82,216.1,215.62,215.91,19315.0,195.7645,196.0185,195.5831,195.8462,19315.0
2020-10-05 14:30:00,215.95,216.25,215.88,216.24,24943.0,195.8824,196.1546,195.8189,196.1455,24943.0
2020-10-05 15:00:00,216.25,216.46,215.95,216.37,33618.0,196.1546,196.345,195.8824,196.2634,33618.0
2020-10-05 15:30:00,216.4,216.42,214.67,215.16,114906.0,196.2906,196.3088,194.7214,195.1658,114906.0
2020-10-06 09:30:00,216.91,216.91,214.48,215.5,89988.0,196.7532,196.7532,194.549,195.4743,89988.0
2020-10-06 10:00:00,215.39,216.77,215.37,216.51,24015.0,195.3745,196.6262,195.3563,196.3904,24015.0
2020-10-06 10:30:00,216.75,216.93,215.73,216.66,15448.0,196.6081,196.7714,195.6829,196.5265,15448.0
2020-10-06 11:00:00,216.71,217.16,216.53,216.81,18230.0,196.5718,196.98,196.4085,196.6625,18230.0
2020-10-06 11:30:00,216.66,217.06,216.2,216.43,16657.0,196.5265,196.8893,196.1092,196.3178,16657.0
2020-10-06 12:00:00,216.59,216.92,216.11,216.57,35435.0,196.463,196.7623,196.0276,196.4448,35435.0
2020-10-06 12:30:00,216.57,216.57,216.02,216.31,31497.0,196.4448,196.4448,195.9459,196.209,31497.0
2020-10-06 13:00:00,216.35,216.83,216.13,216.59,51968.0,196.2453,196.6807,196.0457,196.463,51968.0
2020-10-06 13:30:00,216.64,217.38,216.46,217.34,27440.0,196.5083,197.1796,196.345,197.1433,27440.0
2020-10-06 14:00:00,217.34,218.02,217.06,217.75,38498.0,197.1433,197.7601,196.8893,197.5152,38498.0
2020-10-06 14:30:00,217.84,218.26,214.46,214.82,65590.0,197.5968,197.9778,194.5309,194.8574,65590.0
2020-10-06 15:00:00,214.8,215.38,213.23,214.37,49838.0,194.8393,195.3654,193.4152,194.4493,49838.0
2020-10-06 15:30:00,214.24,215.07,213.23,213.37,114774.0,194.3313,195.0842,193.4152,193.5422,114774.0
2020-10-07 09:30:00,214.58,217.04,214.39,217.03,59341.0,194.6397,196.8711,194.4674,196.8621,59341.0
2020-10-07 10:00:00,216.85,217.41,215.92,216.91,37516.0,196.6988,197.2068,195.8552,196.7532,37516.0
2020-10-07 10:30:00,217.2,217.41,216.47,216.59,23863.0,197.0163,197.2068,196.3541,196.463,23863.0
2020-10-07 11:00:00,216.76,216.88,216.1,216.38,15420.0,196.6172,196.726,196.0185,196.2725,15420.0
2020-10-07 11:30:00,216.36,216.49,215.89,216.04,14808.0,196.2543,196.3723,195.828,195.9641,14808.0
2020-10-07 12:00:00,216.06,216.78,215.95,216.78,21292.0,195.9822,196.6353,195.8824,196.6353,21292.0
2020-10-07 12:30:00,216.94,217.3,216.13,216.27,22291.0,196.7804,197.107,196.0457,196.1727,22291.0
2020-10-07 13:00:00,216.26,216.77,216.26,216.49,16993.0,196.1636,196.6262,196.1636,196.3723,16993.0
2020-10-07 13:30:00,216.48,217.41,216.48,217.12,34993.0,196.3632,197.2068,196.3632,196.9437,34993.0
2020-10-07 14:00:00,217.05,218.27,216.81,218.05,27813.0,196.8802,197.9868,196.6625,197.7873,27813.0
2020-10-07 14:30:00,218.11,218.47,217.9,218.0,25177.0,197.8417,198.1683,197.6512,197.7419,25177.0
2020-10-07 15:00:00,217.85,217.98,217.05,217.1,44350.0,197.6059,197.7238,196.8802,196.9256,44350.0
2020-10-07 15:30:00,217.04,217.43,216.76,216.86,96128.0,196.8711,197.2249,196.6172,196.7079,96128.0
2020-10-08 09:30:00,219.57,220.72,217.28,217.89,218986.0,199.166,200.2092,197.0888,197.6422,218986.0
2020-10-08 10:00:00,218.03,218.3,216.51,217.06,77932.0,197.7691,198.0141,196.3904,196.8893,77932.0
2020-10-08 10:30:00,217.06,217.34,215.46,215.48,99431.0,196.8893,197.1433,195.438,195.4561,99431.0
2020-10-08 11:00:00,215.52,216.81,215.07,215.41,75028.0,195.4924,196.6625,195.0842,195.3926,75028.0
2020-10-08 11:30:00,215.54,215.65,213.8,213.93,133144.0,195.5105,195.6103,193.9322,194.0501,133144.0
2020-10-08 12:00:00,214.01,215.93,213.56,215.84,71331.0,194.1227,195.8643,193.7145,195.7827,71331.0
2020-10-08 12:30:00,215.77,216.4,215.7,216.09,33087.0,195.7192,196.2906,195.6557,196.0094,33087.0
2020-10-08 13:00:00,216.18,216.35,215.43,215.77,38709.0,196.0911,196.2453,195.4108,195.7192,38709.0
2020-10-08 13:30:00,215.8,216.72,215.76,216.56,52203.0,195.7464,196.5809,195.7101,196.4358,52203.0
2020-10-08 14:00:00,216.59,216.87,216.21,216.39,25666.0,196.463,196.7169,196.1183,196.2815,25666.0
2020-10-08 14:30:00,216.41,216.75,216.28,216.39,34630.0,196.2997,196.6081,196.1818,196.2815,34630.0
2020-10-08 15:00:00,216.4,216.44,215.99,216.28,39794.0,196.2906,196.3269,195.9187,196.1818,39794.0
2020-10-08 15:30:00,216.37,216.69,216.19,216.39,103455.0,196.2634,196.5537,196.1001,196.2815,103455.0
2020-10-09 09:30:00,219.5,219.63,217.22,218.72,44839.0,199.1025,199.2205,197.0344,198.395,44839.0
2020-10-09 10:00:00,218.71,218.88,217.28,217.58,44046.0,198.386,198.5402,197.0888,197.361,44046.0
2020-10-09 10:30:00,217.52,217.69,216.78,216.82,27312.0,197.3065,197.4607,196.6353,196.6716,27312.0
2020-10-09 11:00:00,216.99,217.0,216.24,216.52,32029.0,196.8258,196.8349,196.1455,196.3995,32029.0
2020-10-09 11:30:00,216.52,218.95,216.47,218.54,43234.0,196.3995,198.6037,196.3541,198.2318,43234.0
2020-10-09 12:00:00,218.55,219.31,218.4,218.51,45438.0,198.2408,198.9302,198.1048,198.2045,45438.0
2020-10-09 12:30:00,218.81,219.31,218.01,218.08,15702.0,198.4767,198.9302,197.751,197.8145,15702.0
2020-10-09 13:00:00,218.31,218.31,217.99,218.19,10644.0,198.0231,198.0231,197.7329,197.9143,10644.0
2020-10-09 13:30:00,218.28,218.29,217.84,218.15,9945.0,197.9959,198.005,197.5968,197.878,9945.0
2020-10-09 14:00:00,218.07,218.12,217.71,217.8,14277.0,197.8054,197.8508,197.4789,197.5605,14277.0
2020-10-09 14:30:00,217.83,218.09,217.44,217.96,26626.0,197.5877,197.8236,197.234,197.7057,26626.0
2020-10-09 15:00:00,217.92,218.72,217.92,218.72,47842.0,197.6694,198.395,197.6694,198.395,47842.0
2020-10-09 15:30:00,218.79,218.8,218.19,218.46,75406.0,198.4585,198.4676,197.9143,198.1592,75406.0
2020-10-12 09:30:00,219.85,221.38,218.96,219.75,111177.0,199.42,200.8078,198.6127,199.3293,111177.0
2020-10-12 10:00:00,219.67,219.81,218.53,219.33,33053.0,199.2567,199.3837,198.2227,198.9483,33053.0
2020-10-12 10:30:00,219.23,219.89,218.53,218.77,45111.0,198.8576,199.4563,198.2227,198.4404,45111.0
2020-10-12 11:00:00,218.78,219.6,218.14,219.42,74496.0,198.4495,199.1933,197.8689,199.03,74496.0
2020-10-12 11:30:00,219.16,219.16,218.09,218.32,21744.0,198.7941,198.7941,197.8236,198.0322,21744.0
2020-10-12 12:00:00,218.34,218.73,218.22,218.73,21061.0,198.0503,198.4041,197.9415,198.4041,21061.0
2020-10-12 12:30:00,218.77,218.85,217.84,217.95,34090.0,198.4404,198.5129,197.5968,197.6966,34090.0
2020-10-12 13:00:00,218.07,218.29,217.53,218.27,40676.0,197.8054,198.005,197.3156,197.9868,40676.0
2020-10-12 13:30:00,218.28,218.49,217.2,217.45,43970.0,197.9959,198.1864,197.0163,197.243,43970.0
2020-10-12 14:00:00,217.47,218.08,217.47,217.74,23692.0,197.2612,197.8145,197.2612,197.5061,23692.0
2020-10-12 14:30:00,217.71,217.87,216.93,217.87,32868.0,197.4789,197.624,196.7714,197.624,32868.0
2020-10-12 15:00:00,217.8,218.08,217.2,217.99,56317.0,197.5605,197.8145,197.0163,197.7329,56317.0
2020-10-12 15:30:00,217.94,218.19,217.13,217.2,117180.0,197.6875,197.9143,196.9528,197.0163,117180.0
2020-10-13 09:30:00,217.0,219.21,216.86,218.3,66638.0,196.8349,198.8395,196.7079,198.0141,66638.0
2020-10-13 10:00:00,218.3,218.79,217.61,218.2,24021.0,198.0141,198.4585,197.3882,197.9234,24021.0
2020-10-13 10:30:00,218.21,218.68,217.15,217.35,28642.0,197.9324,198.3587,196.9709,197.1523,28642.0
2020-10-13 11:00:00,217.36,217.36,216.16,216.16,19060.0,197.1614,197.1614,196.0729,196.0729,19060.0
2020-10-13 11:30:00,216.25,216.41,215.32,215.8,23912.0,196.1546,196.2997,195.311,195.7464,23912.0
2020-10-13 12:00:00,215.79,217.13,215.68,217.04,19717.0,195.7373,196.9528,195.6375,196.8711,19717.0
2020-10-13 12:30:00,217.04,217.12,216.07,216.62,7754.0,196.8711,196.9437,195.9913,196.4902,7754.0
2020-10-13 13:00:00,216.63,216.92,215.99,216.54,17613.0,196.4992,196.7623,195.9187,196.4176,17613.0
2020-10-13 13:30:00,216.7,217.15,216.13,216.26,17437.0,196.5627,196.9709,196.0457,196.1636,17437.0
2020-10-13 14:00:00,216.07,216.52,215.55,215.56,13204.0,195.9913,196.3995,195.5196,195.5287,13204.0
2020-10-13 14:30:00,215.35,215.75,214.45,215.04,34680.0,195.3382,195.701,194.5218,195.057,34680.0
2020-10-13 15:00:00,214.91,215.47,214.81,215.01,46834.0,194.9391,195.447,194.8484,195.0298,46834.0
2020-10-13 15:30:00,215.0,215.44,214.97,214.97,85142.0,195.0207,195.4198,194.9935,194.9935,85142.0
2020-10-14 09:30:00,215.98,217.76,215.91,217.5,34446.0,195.9096,197.5242,195.8462,197.2884,34446.0
2020-10-14 10:00:00,217.51,218.28,217.41,217.94,42638.0,197.2975,197.9959,197.2068,197.6875,42638.0
2020-10-14 10:30:00,217.81,218.86,217.6,218.86,21135.0,197.5696,198.522,197.3791,198.522,21135.0
2020-10-14 11:00:00,218.87,219.18,218.38,218.94,22226.0,198.5311,198.8123,198.0866,198.5946,22226.0
2020-10-14 11:30:00,218.92,219.05,217.89,217.98,22017.0,198.5764,198.6944,197.6422,197.7238,22017.0
2020-10-14 12:00:00,217.97,218.44,217.97,218.34,24664.0,197.7147,198.141,197.7147,198.0503,24664.0
2020-10-14 12:30:00,218.35,218.63,217.75,218.42,22855.0,198.0594,198.3134,197.5152,198.1229,22855.0
2020-10-14 13:00:00,218.37,218.74,217.92,217.98,34468.0,198.0776,198.4132,197.6694,197.7238,34468.0
2020-10-14 13:30:00,217.95,218.01,217.44,217.55,20005.0,197.6966,197.751,197.234,197.3338,20005.0
2020-10-14 14:00:00,217.56,218.15,217.27,217.67,15871.0,197.3428,197.878,197.0798,197.4426,15871.0
2020-10-14 14:30:00,217.75,217.93,217.26,217.78,23577.0,197.5152,197.6784,197.0707,197.5424,23577.0
2020-10-14 15:00:00,217.86,218.35,217.67,217.73,21979.0,197.6149,198.0594,197.4426,197.497,21979.0
2020-10-14 15:30:00,217.69,217.98,217.09,217.47,82068.0,197.4607,197.7238,196.9165,197.2612,82068.0
2020-10-15 09:30:00,214.15,215.35,213.76,215.15,43793.0,194.2497,195.3382,193.8959,195.1568,43793.0
2020-10-15 10:00:00,215.11,215.58,214.5,215.53,33896.0,195.1205,195.5468,194.5672,195.5015,33896.0
2020-10-15 10:30:00,215.61,217.07,215.13,217.03,49769.0,195.574,196.8984,195.1386,196.8621,49769.0
2020-10-15 11:00:00,217.03,217.11,215.84,216.45,37570.0,196.8621,196.9346,195.7827,196.336,37570.0
2020-10-15 11:30:00,216.49,217.51,216.33,217.28,18906.0,196.3723,197.2975,196.2271,197.0888,18906.0
2020-10-15 12:00:00,217.25,217.58,217.08,217.2,15683.0,197.0616,197.361,196.9074,197.0163,15683.0
2020-10-15 12:30:00,217.26,217.65,216.84,217.6,14252.0,197.0707,197.4245,196.6897,197.3791,14252.0
2020-10-15 13:00:00,217.62,218.2,217.43,218.15,12011.0,197.3972,197.9234,197.2249,197.878,12011.0
2020-10-15 13:30:00,218.15,218.23,217.63,217.85,25985.0,197.878,197.9506,197.4063,197.6059,25985.0
2020-10-15 14:00:00,217.89,218.7,217.81,218.57,22788.0,197.6422,198.3769,197.5696,198.259,22788.0
2020-10-15 14:30:00,218.66,218.97,218.25,218.96,36612.0,198.3406,198.6218,197.9687,198.6127,36612.0
2020-10-15 15:00:00,218.9,219.61,218.9,219.37,60678.0,198.5583,199.2023,198.5583,198.9846,60678.0
2020-10-15 15:30:00,219.28,219.77,218.96,219.31,119348.0,198.903,199.3475,198.6127,198.9302,119348.0
2020-10-16 09:30:00,220.58,220.6,218.89,219.01,92427.0,200.0822,200.1003,198.5492,198.6581,92427.0
2020-10-16 10:00:00,219.25,219.73,217.29,219.38,22274.0,198.8758,199.3112,197.0979,198.9937,22274.0
2020-10-16 10:30:00,219.17,219.42,218.16,218.38,37675.0,198.8032,199.03,197.8871,198.0866,37675.0
2020-10-16 11:00:00,218.46,218.84,218.09,218.34,23673.0,198.1592,198.5039,197.8236,198.0503,23673.0
2020-10-16 11:30:00,218.21,219.75,218.21,219.75,30924.0,197.9324,199.3293,197.9324,199.3293,30924.0
2020-10-16 12:00:00,219.69,220.45,219.29,220.31,19771.0,199.2749,199.9643,198.9121,199.8373,19771.0
2020-10-16 12:30:00,220.34,220.5,219.94,220.33,17926.0,199.8645,200.0096,199.5017,199.8554,17926.0
2020-10-16 13:00:00,220.33,221.04,220.27,220.81,21993.0,199.8554,200.4994,199.801,200.2908,21993.0
2020-10-16 13:30:00,220.81,220.82,219.8,219.96,39640.0,200.2908,200.2999,199.3747,199.5198,39640.0
2020-10-16 14:00:00,220.01,221.38,219.94,221.04,49989.0,199.5652,200.8078,199.5017,200.4994,49989.0
2020-10-16 14:30:00,220.89,220.95,219.93,220.01,35341.0,200.3634,200.4178,199.4926,199.5652,35341.0
2020-10-16 15:00:00,220.02,220.06,219.2,219.31,38511.0,199.5742,199.6105,198.8304,198.9302,38511.0
2020-10-16 15:30:00,219.36,219.61,218.75,218.76,84714.0,198.9756,199.2023,198.4222,198.4313,84714.0
2020-10-19 09:30:00,218.56,219.35,218.05,218.62,62888.0,198.2499,198.9665,197.7873,198.3043,62888.0
2020-10-19 10:00:00,218.59,218.84,217.25,218.51,39101.0,198.2771,198.5039,197.0616,198.2045,39101.0
2020-10-19 10:30:00,218.61,219.5,218.26,219.5,19726.0,198.2953,199.1025,197.9778,199.1025,19726.0
2020-10-19 11:00:00,219.71,219.82,217.94,218.39,16402.0,199.293,199.3928,197.6875,198.0957,16402.0
2020-10-19 11:30:00,218.46,218.49,217.54,217.71,15722.0,198.1592,198.1864,197.3247,197.4789,15722.0
2020-10-19 12:00:00,217.66,217.96,217.39,217.6,15564.0,197.4335,197.7057,197.1886,197.3791,15564.0
2020-10-19 12:30:00,217.68,218.22,217.57,217.83,10952.0,197.4517,197.9415,197.3519,197.5877,10952.0
2020-10-19 13:00:00,217.91,218.05,217.21,217.22,12872.0,197.6603,197.7873,197.0253,197.0344,12872.0
2020-10-19 13:30:00,217.25,217.25,215.83,216.0,17899.0,197.0616,197.0616,195.7736,195.9278,17899.0
2020-10-19 14:00:00,215.97,216.23,215.61,216.23,24187.0,195.9006,196.1364,195.574,196.1364,24187.0
2020-10-19 14:30:00,216.21,216.24,213.94,214.02,33407.0,196.1183,196.1455,194.0592,194.1318,33407.0
2020-10-19 15:00:00,213.98,214.47,213.38,214.29,45065.0,194.0955,194.54,193.5513,194.3767,45065.0
2020-10-19 15:30:00,214.42,214.8,213.4,213.67,134707.0,194.4946,194.8393,193.5694,193.8143,134707.0
2020-10-20 09:30:00,214.3,215.74,214.12,215.5,34449.0,194.3858,195.692,194.2225,195.4743,34449.0
2020-10-20 10:00:00,215.64,215.64,214.89,215.09,33374.0,195.6012,195.6012,194.9209,195.1024,33374.0
2020-10-20 10:30:00,215.1,215.79,214.46,214.89,25300.0,195.1114,195.7373,194.5309,194.9209,25300.0
2020-10-20 11:00:00,214.77,216.14,214.38,216.06,16140.0,194.8121,196.0548,194.4583,195.9822,16140.0
2020-10-20 11:30:00,215.99,217.34,215.95,217.34,19017.0,195.9187,197.1433,195.8824,197.1433,19017.0
2020-10-20 12:00:00,217.48,217.69,216.5,216.5,13828.0,197.2703,197.4607,196.3813,196.3813,13828.0
2020-10-20 12:30:00,216.73,217.82,216.5,217.46,14533.0,196.59,197.5787,196.3813,197.2521,14533.0
2020-10-20 13:00:00,217.56,218.33,217.27,218.08,13966.0,197.3428,198.0413,197.0798,197.8145,13966.0
2020-10-20 13:30:00,218.22,218.87,217.96,218.09,16162.0,197.9415,198.5311,197.7057,197.8236,16162.0
2020-10-20 14:00:00,218.09,218.31,217.19,217.56,24826.0,197.8236,198.0231,197.0072,197.3428,24826.0
2020-10-20 14:30:00,217.58,218.06,217.02,217.03,17428.0,197.361,197.7964,196.853,196.8621,17428.0
2020-10-20 15:00:00,216.99,217.03,215.64,216.54,24127.0,196.8258,196.8621,195.6012,196.4176,24127.0
2020-10-20 15:30:00,216.54,216.77,215.69,215.88,55809.0,196.4176,196.6262,195.6466,195.8189,55809.0
2020-10-21 09:30:00,214.5,215.7,213.68,215.38,77354.0,194.5672,195.6557,193.8234,195.3654,77354.0
2020-10-21 10:00:00,215.24,216.09,214.89,215.67,63147.0,195.2384,196.0094,194.9209,195.6285,63147.0
2020-10-21 10:30:00,215.62,215.83,213.68,213.86,29349.0,195.5831,195.7736,193.8234,193.9867,29349.0
2020-10-21 11:00:00,213.89,213.97,212.84,213.37,28795.0,194.0139,194.0864,193.0614,193.5422,28795.0
2020-10-21 11:30:00,213.32,214.33,213.29,213.48,73980.0,193.4968,194.413,193.4696,193.642,73980.0
2020-10-21 12:00:00,213.48,214.05,212.51,213.76,27183.0,193.642,194.159,192.7621,193.8959,27183.0
2020-10-21 12:30:00,213.56,213.56,212.58,213.2,15758.0,193.7145,193.7145,192.8256,193.388,15758.0
2020-10-21 13:00:00,213.14,213.46,212.92,213.09,12378.0,193.3336,193.6238,193.134,193.2882,12378.0
2020-10-21 13:30:00,213.11,214.04,213.01,213.36,28729.0,193.3063,194.1499,193.2156,193.5331,28729.0
2020-10-21 14:00:00,213.4,213.78,213.22,213.47,19742.0,193.5694,193.9141,193.4061,193.6329,19742.0
2020-10-21 14:30:00,213.47,214.15,213.44,214.06,21173.0,193.6329,194.2497,193.6057,194.1681,21173.0
2020-10-21 15:00:00,214.11,214.21,213.54,214.21,28584.0,194.2134,194.3041,193.6964,194.3041,28584.0
2020-10-21 15:30:00,214.32,214.45,212.52,212.57,140382.0,194.4039,194.5218,192.7712,192.8165,140382.0
2020-10-22 09:30:00,213.11,216.59,212.5,215.59,135012.0,193.3063,196.463,192.753,195.5559,135012.0
2020-10-22 10:00:00,215.75,216.56,214.6,214.99,55680.0,195.701,196.4358,194.6579,195.0116,55680.0
2020-10-22 10:30:00,214.99,215.26,213.34,213.6,30847.0,195.0116,195.2566,193.515,193.7508,30847.0
2020-10-22 11:00:00,213.48,214.07,212.5,212.65,43477.0,193.642,194.1771,192.753,192.8891,43477.0
2020-10-22 11:30:00,212.6,213.59,211.84,211.84,59333.0,192.8437,193.7417,192.1544,192.1544,59333.0
2020-10-22 12:00:00,211.93,213.14,211.67,212.91,27266.0,192.236,193.3336,192.0002,193.1249,27266.0
2020-10-22 12:30:00,212.83,212.86,212.4,212.6,47090.0,193.0524,193.0796,192.6623,192.8437,47090.0
2020-10-22 13:00:00,212.56,212.97,212.4,212.58,61360.0,192.8075,193.1794,192.6623,192.8256,61360.0
2020-10-22 13:30:00,212.6,212.87,212.08,212.8,36087.0,192.8437,193.0887,192.3721,193.0252,36087.0
2020-10-22 14:00:00,212.91,213.53,212.5,213.31,55932.0,193.1249,193.6873,192.753,193.4878,55932.0
2020-10-22 14:30:00,213.35,213.51,212.63,212.63,27155.0,193.524,193.6692,192.871,192.871,27155.0
2020-10-22 15:00:00,212.64,213.26,212.49,213.2,35888.0,192.88,193.4424,192.744,193.388,35888.0
2020-10-22 15:30:00,213.19,213.65,212.85,213.19,152835.0,193.3789,193.7962,193.0705,193.3789,152835.0
2020-10-23 09:30:00,213.5,215.34,213.5,214.6,55091.0,193.6601,195.3291,193.6601,194.6579,55091.0
2020-10-23 10:00:00,214.41,215.46,214.01,215.16,57180.0,194.4855,195.438,194.1227,195.1658,57180.0
2020-10-23 10:30:00,215.25,215.67,214.4,214.4,18400.0,195.2475,195.6285,194.4765,194.4765,18400.0
2020-10-23 11:00:00,214.37,215.0,214.25,214.8,25671.0,194.4493,195.0207,194.3404,194.8393,25671.0
2020-10-23 11:30:00,214.91,215.24,214.51,214.78,18358.0,194.9391,195.2384,194.5763,194.8212,18358.0
2020-10-23 12:00:00,214.85,215.21,214.12,214.44,47388.0,194.8847,195.2112,194.2225,194.5128,47388.0
2020-10-23 12:30:00,214.31,214.68,214.1,214.31,21754.0,194.3948,194.7305,194.2044,194.3948,21754.0
2020-10-23 13:00:00,214.35,215.33,214.35,215.28,18688.0,194.4311,195.3201,194.4311,195.2747,18688.0
2020-10-23 13:30:00,215.33,215.9,215.21,215.81,28329.0,195.3201,195.8371,195.2112,195.7554,28329.0
2020-10-23 14:00:00,215.81,216.21,215.62,216.13,28017.0,195.7554,196.1183,195.5831,196.0457,28017.0
2020-10-23 14:30:00,216.05,216.27,215.76,215.84,24327.0,195.9731,196.1727,195.7101,195.7827,24327.0
2020-10-23 15:00:00,215.79,216.19,215.77,215.97,33290.0,195.7373,196.1001,195.7192,195.9006,33290.0
2020-10-23 15:30:00,215.95,216.05,215.13,215.41,96914.0,195.8824,195.9731,195.1386,195.3926,96914.0
2020-10-26 09:30:00,212.57,212.62,211.43,212.26,47585.0,192.8165,192.8619,191.7825,192.5353,47585.0
2020-10-26 10:00:00,212.08,212.43,211.22,211.69,74914.0,192.3721,192.6895,191.592,192.0183,74914.0
2020-10-26 10:30:00,211.66,212.04,210.98,211.2,57201.0,191.9911,192.3358,191.3743,191.5738,57201.0
2020-10-26 11:00:00,211.13,211.33,210.12,210.78,51356.0,191.5103,191.6918,190.5942,191.1929,51356.0
2020-10-26 11:30:00,210.82,210.87,210.15,210.43,53459.0,191.2292,191.2745,190.6214,190.8754,53459.0
2020-10-26 12:00:00,210.39,210.5,209.54,209.99,47024.0,190.8391,190.9389,190.0681,190.4763,47024.0
2020-10-26 12:30:00,209.88,210.43,209.57,209.97,37137.0,190.3765,190.8754,190.0953,190.4581,37137.0
2020-10-26 13:00:00,209.97,209.97,209.2,209.36,22191.0,190.4581,190.4581,189.7597,189.9048,22191.0
2020-10-26 13:30:00,209.25,209.63,208.92,209.63,33737.0,189.805,190.1497,189.5057,190.1497,33737.0
2020-10-26 14:00:00,209.57,210.6,209.51,210.55,31607.0,190.0953,191.0296,190.0409,190.9842,31607.0
2020-10-26 14:30:00,210.53,210.53,209.89,210.12,45182.0,190.9661,190.9661,190.3856,190.5942,45182.0
2020-10-26 15:00:00,210.09,210.39,209.68,210.28,65019.0,190.567,190.8391,190.1951,190.7393,65019.0
2020-10-26 15:30:00,210.41,210.77,209.65,210.66,157438.0,190.8573,191.1838,190.1679,191.084,157438.0
2020-10-27 09:30:00,210.84,210.84,207.66,208.41,115114.0,191.2473,191.2473,188.3628,189.0431,115114.0
2020-10-27 10:00:00,208.38,209.71,207.98,207.98,74765.0,189.0159,190.2223,188.6531,188.6531,74765.0
2020-10-27 10:30:00,207.94,208.39,207.05,207.5,43582.0,188.6168,189.025,187.8095,188.2177,43582.0
2020-10-27 11:00:00,207.34,207.79,206.33,206.41,30970.0,188.0725,188.4807,187.1564,187.229,30970.0
2020-10-27 11:30:00,206.35,206.42,205.27,205.88,62096.0,187.1745,187.238,186.1949,186.7482,62096.0
2020-10-27 12:00:00,205.84,206.64,205.55,205.61,66561.0,186.7119,187.4376,186.4489,186.5033,66561.0
2020-10-27 12:30:00,205.56,205.9,204.68,204.76,57943.0,186.4579,186.7664,185.6597,185.7323,57943.0
2020-10-27 13:00:00,204.68,205.07,204.21,204.78,41606.0,185.6597,186.0135,185.2334,185.7504,41606.0
2020-10-27 13:30:00,204.73,204.97,204.14,204.28,39751.0,185.7051,185.9228,185.1699,185.2969,39751.0
2020-10-27 14:00:00,204.21,204.8,204.0,204.29,69271.0,185.2334,185.7686,185.0429,185.306,69271.0
2020-10-27 14:30:00,204.28,204.77,203.59,203.84,37878.0,185.2969,185.7414,184.671,184.8978,37878.0
2020-10-27 15:00:00,203.84,204.54,203.75,204.53,69370.0,184.8978,185.5327,184.8161,185.5237,69370.0
2020-10-27 15:30:00,204.57,206.12,203.35,203.64,183276.0,185.5599,186.9659,184.4533,184.7164,183276.0
2020-10-28 09:30:00,197.43,200.93,196.15,200.0,219497.0,179.0834,182.2582,177.9224,181.4146,219497.0
2020-10-28 10:00:00,200.1,201.51,199.14,199.43,91412.0,181.5053,182.7843,180.6345,180.8976,91412.0
2020-10-28 10:30:00,199.42,199.82,196.55,198.06,108581.0,180.8885,181.2513,178.2852,179.6549,108581.0
2020-10-28 11:00:00,198.25,199.47,197.91,198.88,91644.0,179.8272,180.9339,179.5188,180.3987,91644.0
2020-10-28 11:30:00,198.94,199.59,197.62,198.93,46335.0,180.4531,181.0427,179.2558,180.4441,46335.0
2020-10-28 12:00:00,198.86,199.53,198.67,198.89,39214.0,180.3806,180.9883,180.2082,180.4078,39214.0
2020-10-28 12:30:00,198.72,198.76,196.51,196.81,54914.0,180.2536,180.2899,178.2489,178.5211,54914.0
2020-10-28 13:00:00,196.63,197.62,196.17,197.18,48334.0,178.3578,179.2558,177.9405,178.8567,48334.0
2020-10-28 13:30:00,197.26,199.41,196.79,199.25,72488.0,178.9292,180.8794,178.5029,180.7343,72488.0
2020-10-28 14:00:00,199.28,199.29,197.5,198.64,74858.0,180.7615,180.7706,179.1469,180.181,74858.0
2020-10-28 14:30:00,198.55,199.22,198.15,199.22,56474.0,180.0994,180.7071,179.7365,180.7071,56474.0
2020-10-28 15:00:00,199.15,200.57,198.86,200.17,101153.0,180.6436,181.9317,180.3806,181.5688,101153.0
2020-10-28 15:30:00,200.28,200.59,197.8,198.07,229941.0,181.6686,181.9498,179.4191,179.664,229941.0
2020-10-29 09:30:00,197.77,201.82,197.77,200.83,143729.0,179.3918,183.0655,179.3918,182.1675,143729.0
2020-10-29 10:00:00,200.8,201.99,200.39,201.78,91233.0,182.1403,183.2197,181.7684,183.0292,91233.0
2020-10-29 10:30:00,202.14,203.52,201.76,202.03,75321.0,183.3558,184.6075,183.0111,183.256,75321.0
2020-10-29 11:00:00,202.03,202.67,201.53,202.11,51395.0,183.256,183.8365,182.8024,183.3285,51395.0
2020-10-29 11:30:00,202.15,202.37,201.67,202.22,41306.0,183.3648,183.5644,182.9294,183.4283,41306.0
2020-10-29 12:00:00,202.17,203.19,201.64,203.02,61047.0,183.383,184.3082,182.9022,184.154,61047.0
2020-10-29 12:30:00,203.06,205.1,202.75,204.84,93047.0,184.1903,186.0407,183.9091,185.8049,93047.0
2020-10-29 13:00:00,204.81,205.35,203.89,205.28,108873.0,185.7776,186.2675,184.9431,186.204,108873.0
2020-10-29 13:30:00,205.34,206.63,205.14,206.27,132302.0,186.2584,187.4285,186.077,187.102,132302.0
2020-10-29 14:00:00,206.42,208.45,206.34,208.08,81016.0,187.238,189.0794,187.1655,188.7438,81016.0
2020-10-29 14:30:00,208.08,208.12,206.73,206.83,116077.0,188.7438,188.7801,187.5192,187.6099,116077.0
2020-10-29 15:00:00,206.81,206.96,205.71,206.72,139229.0,187.5918,187.7279,186.594,187.5102,139229.0
2020-10-29 15:30:00,206.75,206.9,205.64,205.64,297665.0,187.5374,187.6734,186.5305,186.5305,297665.0
2020-10-30 09:30:00,204.45,207.03,204.45,206.82,102366.0,185.4511,187.7913,185.4511,187.6009,102366.0
2020-10-30 10:00:00,206.66,207.83,205.44,205.45,99545.0,187.4557,188.517,186.3491,186.3582,99545.0
2020-10-30 10:30:00,205.6,206.75,205.53,205.69,141189.0,186.4942,187.5374,186.4307,186.5759,141189.0
2020-10-30 11:00:00,205.67,207.18,205.6,206.38,71992.0,186.5577,187.9274,186.4942,187.2017,71992.0
2020-10-30 11:30:00,206.29,206.92,206.04,206.71,58277.0,187.1201,187.6916,186.8933,187.5011,58277.0
2020-10-30 12:00:00,206.75,207.33,206.41,207.12,103395.0,187.5374,188.0635,187.229,187.873,103395.0
2020-10-30 12:30:00,207.05,207.09,205.98,206.66,53647.0,187.8095,187.8458,186.8389,187.4557,53647.0
2020-10-30 13:00:00,206.61,207.05,206.36,206.92,81490.0,187.4104,187.8095,187.1836,187.6916,81490.0
2020-10-30 13:30:00,206.84,207.18,206.04,207.09,42391.0,187.619,187.9274,186.8933,187.8458,42391.0
2020-10-30 14:00:00,206.98,207.22,206.49,206.53,83913.0,187.746,187.9637,187.3015,187.3378,83913.0
2020-10-30 14:30:00,206.46,207.81,206.09,207.28,77293.0,187.2743,188.4989,186.9387,188.0181,77293.0
2020-10-30 15:00:00,207.28,207.51,206.6,206.65,231219.0,188.0181,188.2267,187.4013,187.4467,231219.0
2020-10-30 15:30:00,206.61,209.19,206.16,209.09,336584.0,187.4104,189.7506,187.0022,189.6599,336584.0
2020-11-02 09:30:00,211.84,212.85,208.89,211.83,90118.0,192.1544,193.0705,189.4785,192.1453,90118.0
2020-11-02 10:00:00,212.05,214.33,212.05,214.15,71197.0,192.3449,194.413,192.3449,194.2497,71197.0
2020-11-02 10:30:00,213.67,213.86,212.61,212.92,93468.0,193.8143,193.9867,192.8528,193.134,93468.0
2020-11-02 11:00:00,212.96,213.33,212.61,213.25,41716.0,193.1703,193.5059,192.8528,193.4333,41716.0
2020-11-02 11:30:00,213.18,214.19,213.1,214.1,156710.0,193.3698,194.286,193.2973,194.2044,156710.0
2020-11-02 12:00:00,214.15,214.53,213.78,214.31,68570.0,194.2497,194.5944,193.9141,194.3948,68570.0
2020-11-02 12:30:00,214.32,214.44,213.45,214.15,112654.0,194.4039,194.5128,193.6148,194.2497,112654.0
2020-11-02 13:00:00,214.21,214.64,213.14,213.4,76821.0,194.3041,194.6942,193.3336,193.5694,76821.0
2020-11-02 13:30:00,213.41,213.91,212.95,213.29,93735.0,193.5785,194.032,193.1612,193.4696,93735.0
2020-11-02 14:00:00,213.26,214.19,213.12,214.01,67604.0,193.4424,194.286,193.3154,194.1227,67604.0
2020-11-02 14:30:00,214.01,214.9,213.72,214.13,50945.0,194.1227,194.93,193.8597,194.2316,50945.0
2020-11-02 15:00:00,214.05,214.67,213.81,214.06,88918.0,194.159,194.7214,193.9413,194.1681,88918.0
2020-11-02 15:30:00,214.12,215.14,213.12,215.0,220612.0,194.2225,195.1477,193.3154,195.0207,220612.0
2020-11-03 09:30:00,217.82,219.29,217.14,219.08,136464.0,197.5787,198.9121,196.9619,198.7216,136464.0
2020-11-03 10:00:00,219.01,221.16,218.91,220.54,143721.0,198.6581,200.6083,198.5674,200.0459,143721.0
2020-11-03 10:30:00,220.57,220.62,219.1,219.76,62437.0,200.0731,200.1185,198.7397,199.3384,62437.0
2020-11-03 11:00:00,219.84,220.52,219.4,220.16,89294.0,199.411,200.0278,199.0118,199.7012,89294.0
2020-11-03 11:30:00,220.26,220.32,219.56,220.07,86790.0,199.7919,199.8463,199.157,199.6196,86790.0
2020-11-03 12:00:00,220.07,220.51,219.64,220.4,42924.0,199.6196,200.0187,199.2295,199.9189,42924.0
2020-11-03 12:30:00,220.4,220.72,220.39,220.54,37826.0,199.9189,200.2092,199.9098,200.0459,37826.0
2020-11-03 13:00:00,220.57,221.44,220.4,221.17,86878.0,200.0731,200.8623,199.9189,200.6174,86878.0
2020-11-03 13:30:00,221.33,221.71,220.55,220.68,89460.0,200.7625,201.1072,200.055,200.1729,89460.0
2020-11-03 14:00:00,220.68,222.54,220.67,221.92,94423.0,200.1729,201.86,200.1638,201.2977,94423.0
2020-11-03 14:30:00,221.88,222.37,221.5,221.88,60047.0,201.2614,201.7058,200.9167,201.2614,60047.0
2020-11-03 15:00:00,221.96,222.59,221.23,222.08,113127.0,201.3339,201.9054,200.6718,201.4428,113127.0
2020-11-03 15:30:00,222.1,224.88,221.99,223.53,467886.0,201.4609,203.9826,201.3612,202.7581,467886.0
2020-11-04 09:30:00,225.42,228.79,224.24,225.4,284148.0,204.4724,207.5293,203.4021,204.4543,284148.0
2020-11-04 10:00:00,225.4,226.61,224.46,226.14,126226.0,204.4543,205.5518,203.6016,205.1255,126226.0
2020-11-04 10:30:00,226.15,226.35,224.98,225.54,70417.0,205.1346,205.316,204.0733,204.5813,70417.0
2020-11-04 11:00:00,225.59,227.58,225.15,227.33,50054.0,204.6266,206.4317,204.2275,206.2049,50054.0
2020-11-04 11:30:00,227.47,228.91,227.2,228.55,77814.0,206.3319,207.6381,206.087,207.3116,77814.0
2020-11-04 12:00:00,228.53,229.28,227.78,228.28,63781.0,207.2934,207.9737,206.6131,207.0666,63781.0
2020-11-04 12:30:00,228.32,228.49,227.23,227.75,78628.0,207.1029,207.2571,206.1142,206.5859,78628.0
2020-11-04 13:00:00,227.91,228.04,226.32,226.81,44069.0,206.731,206.849,205.2888,205.7333,44069.0
2020-11-04 13:30:00,226.63,227.11,225.97,226.59,69096.0,205.57,206.0054,204.9713,205.5337,69096.0
2020-11-04 14:00:00,226.64,226.77,225.55,225.56,59297.0,205.579,205.697,204.5903,204.5994,59297.0
2020-11-04 14:30:00,225.6,225.85,223.51,223.52,82366.0,204.6357,204.8625,202.7399,202.749,82366.0
2020-11-04 15:00:00,223.71,223.84,221.41,221.59,96626.0,202.9213,203.0392,200.8351,200.9983,96626.0
2020-11-04 15:30:00,221.59,221.99,220.75,220.8,235057.0,200.9983,201.3612,200.2364,200.2817,235057.0
2020-11-05 09:30:00,222.67,225.56,222.29,225.24,116774.0,202.8188,205.4512,202.4727,205.1597,116774.0
2020-11-05 10:00:00,225.24,226.83,224.77,225.73,88853.0,205.1597,206.608,204.7316,205.606,88853.0
2020-11-05 10:30:00,225.6,227.37,225.24,227.27,62412.0,205.4876,207.0998,205.1597,207.0087,62412.0
2020-11-05 11:00:00,227.13,227.41,226.56,226.76,74288.0,206.8812,207.1363,206.362,206.5442,74288.0
2020-11-05 11:30:00,226.75,227.55,226.71,227.07,30910.0,206.5351,207.2638,206.4987,206.8266,30910.0
2020-11-05 12:00:00,227.01,227.26,225.98,226.24,81342.0,206.7719,206.9996,205.8337,206.0706,81342.0
2020-11-05 12:30:00,226.18,227.14,226.14,226.77,52109.0,206.0159,206.8903,205.9795,206.5533,52109.0
2020-11-05 13:00:00,226.86,228.07,226.82,227.56,58916.0,206.6353,207.7374,206.5989,207.2729,58916.0
2020-11-05 13:30:00,227.59,228.15,227.06,227.13,39655.0,207.3002,207.8103,206.8175,206.8812,39655.0
2020-11-05 14:00:00,227.18,227.81,226.9,227.03,35764.0,206.9268,207.5006,206.6717,206.7901,35764.0
2020-11-05 14:30:00,226.89,227.11,226.37,226.96,51581.0,206.6626,206.863,206.189,206.7264,51581.0
2020-11-05 15:00:00,226.96,227.29,226.22,226.43,55668.0,206.7264,207.027,206.0524,206.2436,55668.0
2020-11-05 15:30:00,226.32,226.4,225.28,225.62,182807.0,206.1434,206.2163,205.1962,205.5058,182807.0
2020-11-06 09:30:00,224.4,225.57,223.74,224.46,54964.0,204.3946,205.4603,203.7934,204.4493,54964.0
2020-11-06 10:00:00,224.45,225.56,224.05,224.38,44778.0,204.4401,205.4512,204.0758,204.3764,44778.0
2020-11-06 10:30:00,224.18,224.33,223.09,223.37,32390.0,204.1942,204.3308,203.2014,203.4564,32390.0
2020-11-06 11:00:00,223.37,224.67,223.37,223.96,25429.0,203.4564,204.6405,203.4564,203.9938,25429.0
2020-11-06 11:30:00,224.06,224.39,223.43,223.88,37137.0,204.0849,204.3855,203.5111,203.921,37137.0
2020-11-06 12:00:00,223.79,223.93,222.96,223.16,39537.0,203.839,203.9665,203.083,203.2652,39537.0
2020-11-06 12:30:00,223.24,224.06,222.6,223.4,26148.0,203.338,204.0849,202.7551,203.4838,26148.0
2020-11-06 13:00:00,223.3,223.94,223.28,223.94,22607.0,203.3927,203.9756,203.3745,203.9756,22607.0
2020-11-06 13:30:00,223.87,224.01,223.53,223.78,22956.0,203.9119,204.0394,203.6022,203.8299,22956.0
2020-11-06 14:00:00,223.74,223.87,223.42,223.67,23062.0,203.7934,203.9119,203.502,203.7297,23062.0
2020-11-06 14:30:00,223.71,223.82,223.34,223.41,33387.0,203.7661,203.8663,203.4291,203.4929,33387.0
2020-11-06 15:00:00,223.41,223.8,222.92,223.67,28545.0,203.4929,203.8481,203.0465,203.7297,28545.0
2020-11-06 15:30:00,223.6,224.14,222.94,222.98,127084.0,203.6659,204.1578,203.0648,203.1012,127084.0
2020-11-09 09:30:00,235.95,243.82,233.6,233.61,165195.0,214.9149,222.0833,212.7744,212.7835,165195.0
2020-11-09 10:00:00,233.66,235.18,232.74,234.68,103787.0,212.8291,214.2136,211.9911,213.7581,103787.0
2020-11-09 10:30:00,234.64,234.64,231.73,232.28,46589.0,213.7217,213.7217,211.0711,211.5721,46589.0
2020-11-09 11:00:00,232.1,232.66,229.85,230.92,80810.0,211.4081,211.9182,209.3587,210.3333,80810.0
2020-11-09 11:30:00,231.23,231.23,228.9,230.73,83809.0,210.6157,210.6157,208.4934,210.1603,83809.0
2020-11-09 12:00:00,230.99,233.75,230.82,233.26,70237.0,210.3971,212.911,210.2423,212.4647,70237.0
2020-11-09 12:30:00,233.23,234.35,233.08,233.65,111711.0,212.4374,213.4576,212.3008,212.82,111711.0
2020-11-09 13:00:00,233.59,234.7,233.26,233.9,68335.0,212.7653,213.7764,212.4647,213.0477,68335.0
2020-11-09 13:30:00,233.98,234.8,233.56,233.67,61698.0,213.1205,213.8674,212.738,212.8382,61698.0
2020-11-09 14:00:00,233.75,234.19,232.86,233.8,104564.0,212.911,213.3118,212.1004,212.9566,104564.0
2020-11-09 14:30:00,233.88,234.65,233.17,234.6,86337.0,213.0295,213.7308,212.3828,213.6853,86337.0
2020-11-09 15:00:00,234.58,235.46,232.98,233.2,79860.0,213.6671,214.4686,212.2097,212.4101,79860.0
2020-11-09 15:30:00,233.3,233.69,230.2,230.5,184508.0,212.5012,212.8564,209.6775,209.9508,184508.0
2020-11-10 09:30:00,231.71,233.04,229.34,232.96,113791.0,211.0529,212.2643,208.8942,212.1915,113791.0
2020-11-10 10:00:00,232.84,234.27,232.5,233.12,112764.0,212.0822,213.3847,211.7725,212.3372,112764.0
2020-11-10 10:30:00,233.23,233.89,232.49,232.65,49524.0,212.4374,213.0386,211.7634,211.9091,49524.0
2020-11-10 11:00:00,232.44,233.83,232.44,233.72,61853.0,211.7178,212.9839,211.7178,212.8837,61853.0
2020-11-10 11:30:00,233.72,234.46,232.66,234.41,48768.0,212.8837,213.5577,211.9182,213.5122,48768.0
2020-11-10 12:00:00,234.29,235.24,233.88,234.37,24137.0,213.4029,214.2682,213.0295,213.4758,24137.0
2020-11-10 12:30:00,234.45,235.3,233.88,235.1,56812.0,213.5486,214.3229,213.0295,214.1407,56812.0
2020-11-10 13:00:00,235.11,235.16,233.87,234.15,68822.0,214.1498,214.1953,213.0203,213.2754,68822.0
2020-11-10 13:30:00,234.34,235.88,234.27,235.85,38934.0,213.4484,214.8512,213.3847,214.8238,38934.0
2020-11-10 14:00:00,235.82,236.32,234.69,235.19,48556.0,214.7965,215.2519,213.7672,214.2227,48556.0
2020-11-10 14:30:00,235.18,235.76,234.82,235.5,27180.0,214.2136,214.7419,213.8857,214.505,27180.0
2020-11-10 15:00:00,235.5,236.45,235.3,235.76,79293.0,214.505,215.3703,214.3229,214.7419,79293.0
2020-11-10 15:30:00,235.66,236.48,234.73,236.19,368319.0,214.6508,215.3977,213.8037,215.1335,368319.0
2020-11-11 09:30:00,239.02,239.02,232.49,232.92,78125.0,217.7112,217.7112,211.7634,212.155,78125.0
2020-11-11 10:00:00,233.04,233.76,232.3,233.62,33630.0,212.2643,212.9202,211.5903,212.7926,33630.0
2020-11-11 10:30:00,233.85,234.61,233.45,234.53,34759.0,213.0021,213.6944,212.6378,213.6215,34759.0
2020-11-11 11:00:00,234.45,235.56,234.23,235.22,41496.0,213.5486,214.5597,213.3483,214.25,41496.0
2020-11-11 11:30:00,235.15,235.17,233.81,233.95,24906.0,214.1862,214.2045,212.9657,213.0932,24906.0
2020-11-11 12:00:00,234.0,234.65,233.57,233.95,41775.0,213.1388,213.7308,212.7471,213.0932,41775.0
2020-11-11 12:30:00,234.06,234.12,233.55,233.9,24857.0,213.1934,213.2481,212.7289,213.0477,24857.0
2020-11-11 13:00:00,233.97,234.24,232.94,233.32,37155.0,213.1114,213.3574,212.1733,212.5194,37155.0
2020-11-11 13:30:00,233.35,233.42,232.65,232.65,35776.0,212.5467,212.6105,211.9091,211.9091,35776.0
2020-11-11 14:00:00,232.7,233.12,232.0,232.1,31906.0,211.9547,212.3372,211.3171,211.4081,31906.0
2020-11-11 14:30:00,232.22,232.43,231.09,231.35,53000.0,211.5174,211.7087,210.4882,210.725,53000.0
2020-11-11 15:00:00,231.38,231.85,230.99,231.09,55499.0,210.7523,211.1804,210.3971,210.4882,55499.0
2020-11-11 15:30:00,231.0,233.17,230.93,233.08,108461.0,210.4062,212.3828,210.3425,212.3008,108461.0
2020-11-12 09:30:00,232.21,232.37,229.75,231.02,128917.0,211.5083,211.6541,209.2676,210.4244,128917.0
2020-11-12 10:00:00,231.01,232.5,230.57,231.27,28723.0,210.4153,211.7725,210.0145,210.6521,28723.0
2020-11-12 10:30:00,231.18,233.18,231.15,233.06,25442.0,210.5702,212.3919,210.5428,212.2826,25442.0
2020-11-12 11:00:00,233.0,233.37,232.39,233.1,26921.0,212.2279,212.5649,211.6723,212.319,26921.0
2020-11-12 11:30:00,233.14,233.52,232.86,233.14,26359.0,212.3554,212.7016,212.1004,212.3554,26359.0
2020-11-12 12:00:00,233.12,233.37,232.23,232.28,36613.0,212.3372,212.5649,211.5266,211.5721,36613.0
2020-11-12 12:30:00,232.36,232.55,230.93,231.11,21958.0,211.645,211.818,210.3425,210.5064,21958.0
2020-11-12 13:00:00,231.01,231.32,230.38,231.02,43058.0,210.4153,210.6977,209.8415,210.4244,43058.0
2020-11-12 13:30:00,230.87,231.17,230.5,231.04,31683.0,210.2878,210.5611,209.9508,210.4426,31683.0
2020-11-12 14:00:00,231.14,231.48,230.16,230.6,35509.0,210.5337,210.8434,209.6411,210.0419,35509.0
2020-11-12 14:30:00,230.6,231.03,228.92,228.97,43362.0,210.0419,210.4335,208.5116,208.5572,43362.0
2020-11-12 15:00:00,229.0,229.83,228.83,229.47,37420.0,208.5845,209.3405,208.4297,209.0126,37420.0
2020-11-12 15:30:00,229.32,230.83,228.93,230.66,108260.0,208.876,210.2514,208.5208,210.0965,108260.0
2020-11-13 09:30:00,231.04,233.7,231.04,233.67,58854.0,210.4426,212.8655,210.4426,212.8382,58854.0
2020-11-13 10:00:00,233.78,238.91,233.68,237.19,315220.0,212.9384,217.611,212.8473,216.0444,315220.0
2020-11-13 10:30:00,237.17,237.35,235.37,236.1,67047.0,216.0262,216.1901,214.3866,215.0515,67047.0
2020-11-13 11:00:00,236.21,237.81,235.97,237.38,73958.0,215.1517,216.6091,214.9331,216.2174,73958.0
2020-11-13 11:30:00,237.33,237.96,236.71,237.87,101968.0,216.1719,216.7457,215.6072,216.6637,101968.0
2020-11-13 12:00:00,237.81,238.41,237.44,238.01,74031.0,216.6091,217.1556,216.2721,216.7913,74031.0
2020-11-13 12:30:00,237.98,238.22,237.31,237.72,66680.0,216.7639,216.9825,216.1537,216.5271,66680.0
2020-11-13 13:00:00,237.75,239.07,237.72,238.98,58535.0,216.5544,217.7568,216.5271,217.6748,58535.0
2020-11-13 13:30:00,238.98,238.99,238.33,238.5,76765.0,217.6748,217.6839,217.0827,217.2376,76765.0
2020-11-13 14:00:00,238.62,238.97,237.93,238.2,51416.0,217.3469,217.6657,216.7184,216.9643,51416.0
2020-11-13 14:30:00,238.28,238.78,237.72,238.68,81276.0,217.0372,217.4926,216.5271,217.4015,81276.0
2020-11-13 15:00:00,238.73,238.83,237.9,238.16,85898.0,217.4471,217.5382,216.6911,216.9279,85898.0
2020-11-13 15:30:00,238.16,239.96,238.07,239.36,195696.0,216.9279,218.5674,216.8459,218.0209,195696.0
2020-11-16 09:30:00,241.34,244.49,240.71,244.2,118972.0,219.8244,222.6936,219.2506,222.4294,118972.0
2020-11-16 10:00:00,244.16,245.53,243.58,245.41,63337.0,222.393,223.6409,221.8647,223.5316,63337.0
2020-11-16 10:30:00,245.45,245.88,244.72,245.21,51519.0,223.568,223.9596,222.9031,223.3494,51519.0
2020-11-16 11:00:00,245.14,247.18,245.09,246.45,51914.0,223.2856,225.1438,223.2401,224.4788,51914.0
2020-11-16 11:30:00,246.59,247.25,245.84,245.86,53683.0,224.6064,225.2075,223.9232,223.9414,53683.0
2020-11-16 12:00:00,245.83,246.82,245.72,245.98,41265.0,223.9141,224.8158,223.8139,224.0507,41265.0
2020-11-16 12:30:00,246.09,246.46,245.64,246.18,41670.0,224.1509,224.4879,223.741,224.2329,41670.0
2020-11-16 13:00:00,246.13,246.13,244.82,244.84,26892.0,224.1874,224.1874,222.9941,223.0124,26892.0
2020-11-16 13:30:00,244.91,245.07,244.11,244.5,27915.0,223.0761,223.2219,222.3474,222.7027,27915.0
2020-11-16 14:00:00,244.39,244.78,243.92,244.3,29374.0,222.6025,222.9577,222.1744,222.5205,29374.0
2020-11-16 14:30:00,244.38,244.65,243.66,244.19,34171.0,222.5934,222.8393,221.9376,222.4203,34171.0
2020-11-16 15:00:00,244.19,245.11,243.09,244.9,79797.0,222.4203,223.2583,221.4184,223.067,79797.0
2020-11-16 15:30:00,244.91,247.1,244.57,247.09,237926.0,223.0761,225.0709,222.7664,225.0618,237926.0
2020-11-17 09:30:00,244.33,244.87,241.54,241.54,65466.0,222.5478,223.0397,220.0066,220.0066,65466.0
2020-11-17 10:00:00,241.33,243.38,241.33,242.52,49887.0,219.8153,221.6825,219.8153,220.8992,49887.0
2020-11-17 10:30:00,242.5,243.51,242.28,243.01,31096.0,220.881,221.8009,220.6806,221.3455,31096.0
2020-11-17 11:00:00,242.73,244.67,242.6,244.54,35233.0,221.0905,222.8575,220.9721,222.7391,35233.0
2020-11-17 11:30:00,244.64,244.84,243.32,243.32,30747.0,222.8302,223.0124,221.6279,221.6279,30747.0
2020-11-17 12:00:00,243.41,244.72,243.32,244.7,17128.0,221.7099,222.9031,221.6279,222.8848,17128.0
2020-11-17 12:30:00,244.73,244.99,244.1,244.81,14705.0,222.9122,223.149,222.3383,222.985,14705.0
2020-11-17 13:00:00,244.62,245.15,243.61,243.92,22984.0,222.812,223.2947,221.892,222.1744,22984.0
2020-11-17 13:30:00,243.72,244.24,243.55,243.85,27331.0,221.9922,222.4659,221.8374,222.1106,27331.0
2020-11-17 14:00:00,243.92,245.61,243.88,245.27,31575.0,222.1744,223.7137,222.138,223.404,31575.0
2020-11-17 14:30:00,245.39,245.64,245.01,245.23,22250.0,223.5133,223.741,223.1672,223.3676,22250.0
2020-11-17 15:00:00,245.23,245.28,243.8,244.23,29608.0,223.3676,223.4131,222.0651,222.4567,29608.0
2020-11-17 15:30:00,244.28,245.79,243.83,245.52,145107.0,222.5023,223.8777,222.0924,223.6317,145107.0
2020-11-18 09:30:00,245.51,246.42,243.96,244.56,90114.0,223.6226,224.4515,222.2108,222.7573,90114.0
2020-11-18 10:00:00,244.59,245.29,244.3,244.84,65445.0,222.7847,223.4222,222.5205,223.0124,65445.0
2020-11-18 10:30:00,244.66,246.71,244.51,245.23,38194.0,222.8484,224.7157,222.7118,223.3676,38194.0
2020-11-18 11:00:00,245.24,246.19,245.24,245.98,20705.0,223.3767,224.242,223.3767,224.0507,20705.0
2020-11-18 11:30:00,246.0,247.46,245.83,247.33,28869.0,224.069,225.3988,223.9141,225.2804,28869.0
2020-11-18 12:00:00,247.31,247.98,246.35,246.61,26217.0,225.2622,225.8724,224.3877,224.6246,26217.0
2020-11-18 12:30:00,246.64,246.64,245.86,246.06,79539.0,224.6519,224.6519,223.9414,224.1236,79539.0
2020-11-18 13:00:00,246.16,247.08,245.99,245.99,45240.0,224.2147,225.0527,224.0598,224.0598,45240.0
2020-11-18 13:30:00,246.11,246.97,245.93,246.65,56556.0,224.1691,224.9525,224.0052,224.661,56556.0
2020-11-18 14:00:00,246.59,246.83,244.33,244.62,61848.0,224.6064,224.825,222.5478,222.812,61848.0
2020-11-18 14:30:00,244.68,244.83,244.24,244.5,36409.0,222.8666,223.0033,222.4659,222.7027,36409.0
2020-11-18 15:00:00,244.44,244.5,243.47,243.81,66095.0,222.648,222.7027,221.7645,222.0742,66095.0
2020-11-18 15:30:00,243.85,243.86,241.81,242.01,147349.0,222.1106,222.1197,220.2525,220.4347,147349.0
2020-11-19 09:30:00,240.94,242.0,238.42,240.4,78317.0,219.4601,220.4256,217.1647,218.9682,78317.0
2020-11-19 10:00:00,240.43,241.39,238.78,238.95,50525.0,218.9955,219.8699,217.4926,217.6475,50525.0
2020-11-19 10:30:00,239.11,240.99,238.86,239.78,32301.0,217.7932,219.5056,217.5655,218.4035,32301.0
2020-11-19 11:00:00,239.65,239.73,238.39,238.51,83423.0,218.2851,218.3579,217.1374,217.2467,83423.0
2020-11-19 11:30:00,238.39,240.62,237.75,240.54,64553.0,217.1374,219.1686,216.5544,219.0957,64553.0
2020-11-19 12:00:00,240.55,240.55,239.5,239.96,26975.0,219.1048,219.1048,218.1484,218.5674,26975.0
2020-11-19 12:30:00,240.02,240.63,239.61,239.61,32901.0,218.6221,219.1777,218.2486,218.2486,32901.0
2020-11-19 13:00:00,239.63,240.3,239.03,240.14,29909.0,218.2668,218.8771,217.7203,218.7314,29909.0
2020-11-19 13:30:00,240.16,240.85,239.53,240.85,23711.0,218.7496,219.3781,218.1758,219.3781,23711.0
2020-11-19 14:00:00,240.85,241.1,240.7,241.05,15424.0,219.3781,219.6058,219.2414,219.5602,15424.0
2020-11-19 14:30:00,241.05,242.07,241.05,241.3,27378.0,219.5602,220.4893,219.5602,219.788,27378.0
2020-11-19 15:00:00,241.22,242.07,240.96,241.36,28909.0,219.7151,220.4893,219.4783,219.8426,28909.0
2020-11-19 15:30:00,241.39,242.79,241.39,242.11,106308.0,219.8699,221.1451,219.8699,220.5257,106308.0
2020-11-20 09:30:00,242.15,243.87,241.65,242.24,74253.0,220.5622,222.1288,220.1068,220.6442,74253.0
2020-11-20 10:00:00,242.24,242.87,240.62,240.83,21904.0,220.6442,221.218,219.1686,219.3599,21904.0
2020-11-20 10:30:00,241.05,241.74,240.58,240.91,75531.0,219.5602,220.1887,219.1321,219.4327,75531.0
2020-11-20 11:00:00,240.86,241.25,240.33,240.88,27951.0,219.3872,219.7424,218.9044,219.4054,27951.0
2020-11-20 11:30:00,240.95,241.39,240.73,241.09,24264.0,219.4692,219.8699,219.2688,219.5967,24264.0
2020-11-20 12:00:00,241.08,241.48,240.89,241.16,24801.0,219.5876,219.9519,219.4145,219.6604,24801.0
2020-11-20 12:30:00,241.17,241.34,240.69,241.34,19101.0,219.6695,219.8244,219.2323,219.8244,19101.0
2020-11-20 13:00:00,241.22,241.86,241.08,241.85,22837.0,219.7151,220.298,219.5876,220.2889,22837.0
2020-11-20 13:30:00,241.83,241.83,241.12,241.18,17637.0,220.2707,220.2707,219.624,219.6787,17637.0
2020-11-20 14:00:00,241.33,241.38,240.85,241.23,29587.0,219.8153,219.8608,219.3781,219.7242,29587.0
2020-11-20 14:30:00,241.24,241.6,240.93,241.07,18742.0,219.7333,220.0612,219.4509,219.5785,18742.0
2020-11-20 15:00:00,241.17,241.23,240.25,240.71,46128.0,219.6695,219.7242,218.8316,219.2506,46128.0
2020-11-20 15:30:00,240.65,241.53,240.3,240.8,82259.0,219.1959,219.9975,218.8771,219.3325,82259.0
2020-11-23 09:30:00,243.33,244.46,242.84,243.88,38097.0,221.637,222.6662,221.1907,222.138,38097.0
2020-11-23 10:00:00,244.05,244.23,242.45,242.45,32630.0,222.2928,222.4567,220.8354,220.8354,32630.0
2020-11-23 10:30:00,242.65,243.78,242.31,242.54,46239.0,221.0176,222.0469,220.7079,220.9174,46239.0
2020-11-23 11:00:00,242.43,242.6,241.0,241.15,33661.0,220.8172,220.9721,219.5147,219.6513,33661.0
2020-11-23 11:30:00,241.17,241.36,240.01,240.28,37122.0,219.6695,219.8426,218.613,218.8589,37122.0
2020-11-23 12:00:00,240.24,240.8,239.74,240.56,26538.0,218.8225,219.3325,218.367,219.1139,26538.0
2020-11-23 12:30:00,240.56,241.81,240.39,241.7,10465.0,219.1139,220.2525,218.9591,220.1523,10465.0
2020-11-23 13:00:00,241.68,242.41,241.5,241.82,20943.0,220.1341,220.799,219.9701,220.2616,20943.0
2020-11-23 13:30:00,241.87,242.56,241.81,242.34,17734.0,220.3071,220.9356,220.2525,220.7352,17734.0
2020-11-23 14:00:00,242.25,242.3,241.32,241.34,17981.0,220.6533,220.6988,219.8062,219.8244,17981.0
2020-11-23 14:30:00,241.38,242.55,241.35,242.47,23853.0,219.8608,220.9265,219.8335,220.8537,23853.0
2020-11-23 15:00:00,242.44,243.05,242.36,242.7,37256.0,220.8263,221.3819,220.7535,221.0631,37256.0
2020-11-23 15:30:00,242.7,242.97,241.56,242.77,130518.0,221.0631,221.3091,220.0248,221.1269,130518.0
2020-11-24 09:30:00,245.26,245.51,242.74,243.63,61673.0,223.3949,223.6226,221.0996,221.9102,61673.0
2020-11-24 10:00:00,244.04,245.72,244.0,244.5,48119.0,222.2837,223.8139,222.2473,222.7027,48119.0
2020-11-24 10:30:00,244.03,245.07,243.89,244.58,24791.0,222.2746,223.2219,222.1471,222.7755,24791.0
2020-11-24 11:00:00,244.51,244.64,243.76,244.32,31116.0,222.7118,222.8302,222.0286,222.5387,31116.0
2020-11-24 11:30:00,244.28,245.93,244.12,245.01,46555.0,222.5023,224.0052,222.3566,223.1672,46555.0
2020-11-24 12:00:00,244.96,245.31,244.15,244.36,29691.0,223.1217,223.4405,222.3839,222.5752,29691.0
2020-11-24 12:30:00,244.36,244.62,243.67,244.02,30055.0,222.5752,222.812,221.9467,222.2655,30055.0
2020-11-24 13:00:00,244.09,244.13,242.85,243.06,96734.0,222.3292,222.3657,221.1998,221.3911,96734.0
2020-11-24 13:30:00,243.03,243.33,242.4,242.42,55073.0,221.3637,221.637,220.7899,220.8081,55073.0
2020-11-24 14:00:00,242.43,242.73,241.36,241.64,52172.0,220.8172,221.0905,219.8426,220.0976,52172.0
2020-11-24 14:30:00,241.64,243.12,241.45,242.83,52804.0,220.0976,221.4457,219.9246,221.1816,52804.0
2020-11-24 15:00:00,242.85,243.08,241.76,242.22,75246.0,221.1998,221.4093,220.207,220.6259,75246.0
2020-11-24 15:30:00,242.14,242.75,241.4,242.52,146477.0,220.5531,221.1087,219.879,220.8992,146477.0
2020-11-25 09:30:00,242.55,242.55,238.46,238.89,64946.0,220.9265,220.9265,217.2011,217.5928,64946.0
2020-11-25 10:00:00,239.02,240.8,238.96,240.41,40033.0,217.7112,219.3325,217.6566,218.9773,40033.0
2020-11-25 10:30:00,240.55,241.2,239.91,239.98,28188.0,219.1048,219.6969,218.5219,218.5856,28188.0
2020-11-25 11:00:00,239.98,240.62,239.85,240.43,35509.0,218.5856,219.1686,218.4672,218.9955,35509.0
2020-11-25 11:30:00,240.43,240.95,240.09,240.38,39670.0,218.9955,219.4692,218.6858,218.95,39670.0
2020-11-25 12:00:00,240.45,240.78,240.23,240.32,24525.0,219.0137,219.3143,218.8134,218.8953,24525.0
2020-11-25 12:30:00,240.37,240.86,240.12,240.74,21990.0,218.9409,219.3872,218.7132,219.2779,21990.0
2020-11-25 13:00:00,240.81,240.92,240.42,240.59,33554.0,219.3416,219.4418,218.9864,219.1413,33554.0
2020-11-25 13:30:00,240.61,241.45,240.53,241.2,23627.0,219.1595,219.9246,219.0866,219.6969,23627.0
2020-11-25 14:00:00,241.2,241.53,240.89,241.35,26798.0,219.6969,219.9975,219.4145,219.8335,26798.0
2020-11-25 14:30:00,241.41,241.74,241.2,241.65,24594.0,219.8882,220.1887,219.6969,220.1068,24594.0
2020-11-25 15:00:00,241.65,242.72,241.61,242.64,60437.0,220.1068,221.0814,220.0703,221.0085,60437.0
2020-11-25 15:30:00,242.61,242.61,241.24,241.47,159989.0,220.9812,220.9812,219.7333,219.9428,159989.0
2020-11-27 09:30:00,242.53,243.4,240.71,242.88,68956.0,220.9083,221.7007,219.2506,221.2271,68956.0
2020-11-27 10:00:00,242.88,244.02,242.44,243.03,40104.0,221.2271,222.2655,220.8263,221.3637,40104.0
2020-11-27 10:30:00,242.71,243.94,242.5,243.07,25106.0,221.0723,222.1926,220.881,221.4002,25106.0
2020-11-27 11:00:00,242.95,243.17,242.41,242.48,34823.0,221.2909,221.4912,220.799,220.8628,34823.0
2020-11-27 11:30:00,242.59,243.3,242.4,243.11,29634.0,220.963,221.6097,220.7899,221.4366,29634.0
2020-11-27 12:00:00,243.11,243.38,242.37,242.7,32045.0,221.4366,221.6825,220.7626,221.0631,32045.0
2020-11-27 12:30:00,242.61,243.22,242.33,242.56,63521.0,220.9812,221.5368,220.7261,220.9356,63521.0
2020-11-30 09:30:00,241.84,244.49,241.18,242.78,76370.0,220.2798,222.6936,219.6787,221.136,76370.0
2020-11-30 10:00:00,242.48,242.88,240.87,241.1,39649.0,220.8628,221.2271,219.3963,219.6058,39649.0
2020-11-30 10:30:00,241.27,241.27,239.28,240.94,46772.0,219.7606,219.7606,217.948,219.4601,46772.0
2020-11-30 11:00:00,240.92,241.76,240.71,241.03,40976.0,219.4418,220.207,219.2506,219.542,40976.0
2020-11-30 11:30:00,241.0,241.19,240.14,240.38,56875.0,219.5147,219.6878,218.7314,218.95,56875.0
2020-11-30 12:00:00,240.35,240.91,240.03,240.57,31466.0,218.9227,219.4327,218.6312,219.123,31466.0
2020-11-30 12:30:00,240.49,240.74,240.13,240.13,68096.0,219.0502,219.2779,218.7223,218.7223,68096.0
2020-11-30 13:00:00,240.08,240.18,238.39,238.97,122942.0,218.6767,218.7678,217.1374,217.6657,122942.0
2020-11-30 13:30:00,239.0,239.21,238.59,238.98,42101.0,217.693,217.8843,217.3196,217.6748,42101.0
2020-11-30 14:00:00,238.85,238.93,238.17,238.63,56408.0,217.5564,217.6292,216.937,217.356,56408.0
2020-11-30 14:30:00,238.62,239.11,237.72,239.01,82644.0,217.3469,217.7932,216.5271,217.7021,82644.0
2020-11-30 15:00:00,239.06,239.29,238.28,238.34,49928.0,217.7477,217.9572,217.0372,217.0918,49928.0
2020-11-30 15:30:00,238.28,238.57,236.78,237.02,357291.0,217.0372,217.3013,215.6709,215.8895,357291.0
2020-12-01 09:30:00,240.4,242.37,239.64,241.15,138013.0,218.9682,220.7626,218.2759,219.6513,138013.0
2020-12-01 10:00:00,241.06,243.37,240.82,242.08,87456.0,219.5694,221.6734,219.3508,220.4984,87456.0
2020-12-01 10:30:00,242.08,242.41,241.05,241.26,89726.0,220.4984,220.799,219.5602,219.7515,89726.0
2020-12-01 11:00:00,241.17,242.38,241.17,241.69,32391.0,219.6695,220.7717,219.6695,220.1432,32391.0
2020-12-01 11:30:00,241.67,242.1,240.57,240.58,63692.0,220.125,220.5166,219.123,219.1321,63692.0
2020-12-01 12:00:00,240.53,240.75,239.99,240.03,29541.0,219.0866,219.287,218.5947,218.6312,29541.0
2020-12-01 12:30:00,240.01,240.57,239.89,240.08,82364.0,218.613,219.123,218.5037,218.6767,82364.0
2020-12-01 13:00:00,240.05,240.28,239.54,239.81,137507.0,218.6494,218.8589,218.1849,218.4308,137507.0
2020-12-01 13:30:00,239.81,241.05,239.72,240.94,35808.0,218.4308,219.5602,218.3488,219.4601,35808.0
2020-12-01 14:00:00,240.82,241.2,240.1,240.49,44086.0,219.3508,219.6969,218.6949,219.0502,44086.0
2020-12-01 14:30:00,240.6,241.26,239.92,240.1,68119.0,219.1504,219.7515,218.531,218.6949,68119.0
2020-12-01 15:00:00,240.08,240.14,239.03,239.15,147923.0,218.6767,218.7314,217.7203,217.8296,147923.0
2020-12-01 15:30:00,239.15,239.78,238.4,238.83,226430.0,217.8296,218.4035,217.1465,217.5382,226430.0
2020-12-02 09:30:00,237.88,240.76,237.49,240.34,80401.0,216.6729,219.2961,216.3176,218.9135,80401.0
2020-12-02 10:00:00,240.34,240.34,238.37,239.35,49386.0,218.9135,218.9135,217.1192,218.0118,49386.0
2020-12-02 10:30:00,239.42,239.73,238.72,239.73,57469.0,218.0756,218.3579,217.438,218.3579,57469.0
2020-12-02 11:00:00,239.64,240.29,239.38,239.5,54276.0,218.2759,218.868,218.0391,218.1484,54276.0
2020-12-02 11:30:00,239.55,240.23,238.65,238.67,40977.0,218.194,218.8134,217.3742,217.3924,40977.0
2020-12-02 12:00:00,238.85,239.76,238.64,239.7,32869.0,217.5564,218.3853,217.3651,218.3306,32869.0
2020-12-02 12:30:00,239.71,240.39,239.43,240.04,30812.0,218.3397,218.9591,218.0847,218.6403,30812.0
2020-12-02 13:00:00,239.94,239.94,238.61,238.76,33208.0,218.5492,218.5492,217.3378,217.4744,33208.0
2020-12-02 13:30:00,238.7,239.57,238.7,239.57,40727.0,217.4198,218.2122,217.4198,218.2122,40727.0
2020-12-02 14:00:00,239.43,239.88,238.77,239.8,45633.0,218.0847,218.4946,217.4835,218.4217,45633.0
2020-12-02 14:30:00,239.84,240.53,239.84,240.19,35806.0,218.4581,219.0866,218.4581,218.7769,35806.0
2020-12-02 15:00:00,240.19,240.53,240.11,240.22,51106.0,218.7769,219.0866,218.704,218.8042,51106.0
2020-12-02 15:30:00,240.19,241.0,239.39,239.68,165993.0,218.7769,219.5147,218.0482,218.3124,165993.0
2020-12-03 09:30:00,241.05,241.35,239.82,240.59,56296.0,219.5602,219.8335,218.4399,219.1413,56296.0
2020-12-03 10:00:00,240.59,241.67,240.12,241.64,41249.0,219.1413,220.125,218.7132,220.0976,41249.0
2020-12-03 10:30:00,241.74,242.23,240.43,240.43,43409.0,220.1887,220.635,218.9955,218.9955,43409.0
2020-12-03 11:00:00,240.61,240.61,238.87,238.87,83251.0,219.1595,219.1595,217.5746,217.5746,83251.0
2020-12-03 11:30:00,238.87,239.56,238.87,239.22,79526.0,217.5746,218.2031,217.5746,217.8934,79526.0
2020-12-03 12:00:00,239.17,239.28,238.49,238.64,34477.0,217.8479,217.948,217.2285,217.3651,34477.0
2020-12-03 12:30:00,238.7,239.06,238.49,238.91,20380.0,217.4198,217.7477,217.2285,217.611,20380.0
2020-12-03 13:00:00,238.91,239.05,238.38,238.44,23208.0,217.611,217.7385,217.1283,217.1829,23208.0
2020-12-03 13:30:00,238.38,238.46,237.27,237.44,44481.0,217.1283,217.2011,216.1172,216.2721,44481.0
2020-12-03 14:00:00,237.37,238.21,237.27,238.21,43064.0,216.2083,216.9734,216.1172,216.9734,43064.0
2020-12-03 14:30:00,238.21,238.42,238.02,238.13,32987.0,216.9734,217.1647,216.8004,216.9006,32987.0
2020-12-03 15:00:00,238.06,238.65,237.64,238.65,53947.0,216.8368,217.3742,216.4543,217.3742,53947.0
2020-12-03 15:30:00,238.65,238.65,236.6,237.22,185655.0,217.3742,217.3742,215.507,216.0717,185655.0
2020-12-04 09:30:00,237.69,239.5,237.69,238.76,42185.0,216.4998,218.1484,216.4998,217.4744,42185.0
2020-12-04 10:00:00,238.61,239.57,238.0,239.36,19287.0,217.3378,218.2122,216.7822,218.0209,19287.0
2020-12-04 10:30:00,239.49,240.31,239.3,240.18,24795.0,218.1393,218.8862,217.9663,218.7678,24795.0
2020-12-04 11:00:00,240.32,240.38,239.32,239.65,16511.0,218.8953,218.95,217.9845,218.2851,16511.0
2020-12-04 11:30:00,239.7,239.7,238.77,239.12,25980.0,218.3306,218.3306,217.4835,217.8023,25980.0
2020-12-04 12:00:00,239.15,239.72,238.54,239.15,29187.0,217.8296,218.3488,217.274,217.8296,29187.0
2020-12-04 12:30:00,239.15,239.25,238.77,238.82,15327.0,217.8296,217.9207,217.4835,217.5291,15327.0
2020-12-04 13:00:00,238.89,239.02,238.66,238.71,23360.0,217.5928,217.7112,217.3833,217.4289,23360.0
2020-12-04 13:30:00,238.73,238.93,238.53,238.86,18915.0,217.4471,217.6292,217.2649,217.5655,18915.0
2020-12-04 14:00:00,238.81,239.35,238.66,239.12,20775.0,217.5199,218.0118,217.3833,217.8023,20775.0
2020-12-04 14:30:00,239.14,239.64,239.03,239.52,25312.0,217.8205,218.2759,217.7203,218.1666,25312.0
2020-12-04 15:00:00,239.5,239.82,239.3,239.56,27978.0,218.1484,218.4399,217.9663,218.2031,27978.0
2020-12-04 15:30:00,239.64,240.24,239.48,240.14,99610.0,218.2759,218.8225,218.1302,218.7314,99610.0
2020-12-07 09:30:00,239.5,239.5,237.12,238.72,23074.0,218.1484,218.1484,215.9806,217.438,23074.0
2020-12-07 10:00:00,238.72,240.05,237.73,239.49,28094.0,217.438,218.6494,216.5362,218.1393,28094.0
2020-12-07 10:30:00,239.48,240.2,239.31,239.33,26794.0,218.1302,218.786,217.9754,217.9936,26794.0
2020-12-07 11:00:00,239.32,239.53,238.69,238.8,23554.0,217.9845,218.1758,217.4106,217.5108,23554.0
2020-12-07 11:30:00,238.8,239.26,238.63,239.11,19018.0,217.5108,217.9298,217.356,217.7932,19018.0
2020-12-07 12:00:00,239.01,239.76,238.73,239.5,14121.0,217.7021,218.3853,217.4471,218.1484,14121.0
2020-12-07 12:30:00,239.6,239.67,238.75,238.75,16965.0,218.2395,218.3033,217.4653,217.4653,16965.0
2020-12-07 13:00:00,238.76,239.07,238.59,238.73,16268.0,217.4744,217.7568,217.3196,217.4471,16268.0
2020-12-07 13:30:00,238.8,238.88,238.04,238.11,22046.0,217.5108,217.5837,216.8186,216.8823,22046.0
2020-12-07 14:00:00,238.1,238.37,237.88,238.36,18117.0,216.8732,217.1192,216.6729,217.1101,18117.0
2020-12-07 14:30:00,238.29,238.96,238.28,238.68,21779.0,217.0463,217.6566,217.0372,217.4015,21779.0
2020-12-07 15:00:00,238.7,239.39,238.56,239.34,24693.0,217.4198,218.0482,217.2922,218.0027,24693.0
2020-12-07 15:30:00,239.33,239.63,238.38,239.05,78194.0,217.9936,218.2668,217.1283,217.7385,78194.0
2020-12-08 09:30:00,237.39,238.55,237.01,238.26,51683.0,216.2265,217.2831,215.8804,217.019,51683.0
2020-12-08 10:00:00,238.26,238.99,237.24,238.0,40459.0,217.019,217.6839,216.0899,216.7822,40459.0
2020-12-08 10:30:00,238.15,239.25,238.02,238.73,20029.0,216.9188,217.9207,216.8004,217.4471,20029.0
2020-12-08 11:00:00,238.9,239.67,238.9,239.12,26423.0,217.6019,218.3033,217.6019,217.8023,26423.0
2020-12-08 11:30:00,239.23,239.43,238.56,238.93,22783.0,217.9025,218.0847,217.2922,217.6292,22783.0
2020-12-08 12:00:00,238.9,238.94,238.32,238.58,20060.0,217.6019,217.6384,217.0736,217.3104,20060.0
2020-12-08 12:30:00,238.6,239.32,238.6,239.09,28338.0,217.3287,217.9845,217.3287,217.775,28338.0
2020-12-08 13:00:00,239.09,239.49,239.02,239.38,24463.0,217.775,218.1393,217.7112,218.0391,24463.0
2020-12-08 13:30:00,239.42,239.46,238.92,239.05,19015.0,218.0756,218.112,217.6201,217.7385,19015.0
2020-12-08 14:00:00,239.0,239.62,238.6,239.55,28306.0,217.693,218.2577,217.3287,218.194,28306.0
2020-12-08 14:30:00,239.66,239.66,238.57,238.68,20814.0,218.2942,218.2942,217.3013,217.4015,20814.0
2020-12-08 15:00:00,238.81,238.81,238.06,238.49,42411.0,217.5199,217.5199,216.8368,217.2285,42411.0
2020-12-08 15:30:00,238.47,238.77,237.96,238.67,112985.0,217.2103,217.4835,216.7457,217.3924,112985.0
2020-12-09 09:30:00,238.46,240.51,238.46,240.19,35231.0,217.2011,219.0684,217.2011,218.7769,35231.0
2020-12-09 10:00:00,240.17,240.58,238.67,238.96,47536.0,218.7587,219.1321,217.3924,217.6566,47536.0
2020-12-09 10:30:00,239.09,239.49,238.56,238.64,40063.0,217.775,218.1393,217.2922,217.3651,40063.0
2020-12-09 11:00:00,238.78,239.14,238.04,238.55,26874.0,217.4926,217.8205,216.8186,217.2831,26874.0
2020-12-09 11:30:00,238.67,239.33,238.31,239.14,16956.0,217.3924,217.9936,217.0645,217.8205,16956.0
2020-12-09 12:00:00,239.22,239.89,239.07,239.79,21986.0,217.8934,218.5037,217.7568,218.4126,21986.0
2020-12-09 12:30:00,239.64,239.67,238.73,239.25,20867.0,218.2759,218.3033,217.4471,217.9207,20867.0
2020-12-09 13:00:00,239.29,239.33,238.5,238.83,20570.0,217.9572,217.9936,217.2376,217.5382,20570.0
2020-12-09 13:30:00,238.75,239.19,238.11,238.16,28202.0,217.4653,217.8661,216.8823,216.9279,28202.0
2020-12-09 14:00:00,238.11,239.34,238.09,239.19,39155.0,216.8823,218.0027,216.8641,217.8661,39155.0
2020-12-09 14:30:00,239.17,239.3,238.35,239.3,26096.0,217.8479,217.9663,217.101,217.9663,26096.0
2020-12-09 15:00:00,239.11,239.71,238.96,239.34,32546.0,217.7932,218.3397,217.6566,218.0027,32546.0
2020-12-09 15:30:00,239.34,241.58,239.34,240.71,174652.0,218.0027,220.043,218.0027,219.2506,174652.0
2020-12-10 09:30:00,239.0,240.33,237.83,240.19,81336.0,217.693,218.9044,216.6273,218.7769,81336.0
2020-12-10 10:00:00,240.16,240.24,238.26,238.59,62102.0,218.7496,218.8225,217.019,217.3196,62102.0
2020-12-10 10:30:00,238.56,238.56,237.19,237.51,50113.0,217.2922,217.2922,216.0444,216.3358,50113.0
2020-12-10 11:00:00,237.51,237.63,236.93,237.38,30314.0,216.3358,216.4451,215.8075,216.2174,30314.0
2020-12-10 11:30:00,237.35,237.47,235.98,235.98,48158.0,216.1901,216.2994,214.9422,214.9422,48158.0
2020-12-10 12:00:00,235.95,236.53,235.85,236.49,83507.0,214.9149,215.4432,214.8238,215.4068,83507.0
2020-12-10 12:30:00,236.49,237.3,236.47,236.83,58715.0,215.4068,216.1446,215.3886,215.7165,58715.0
2020-12-10 13:00:00,236.75,237.68,236.47,237.51,22593.0,215.6436,216.4907,215.3886,216.3358,22593.0
2020-12-10 13:30:00,237.51,237.51,236.64,236.69,19593.0,216.3358,216.3358,215.5434,215.5889,19593.0
2020-12-10 14:00:00,236.8,236.8,236.08,236.49,31754.0,215.6891,215.6891,215.0333,215.4068,31754.0
2020-12-10 14:30:00,236.4,237.39,236.36,237.39,39916.0,215.3248,216.2265,215.2884,216.2265,39916.0
2020-12-10 15:00:00,237.3,238.15,237.16,238.08,57751.0,216.1446,216.9188,216.017,216.855,57751.0
2020-12-10 15:30:00,238.12,238.21,236.04,236.6,219678.0,216.8915,216.9734,214.9969,215.507,219678.0
2020-12-11 09:30:00,234.89,236.67,234.89,236.6,66449.0,213.9494,215.5707,213.9494,215.507,66449.0
2020-12-11 10:00:00,236.48,237.3,236.46,236.46,61399.0,215.3977,216.1446,215.3794,215.3794,61399.0
2020-12-11 10:30:00,236.3,236.3,235.16,235.71,27220.0,215.2337,215.2337,214.1953,214.6963,27220.0
2020-12-11 11:00:00,235.51,236.39,235.32,236.07,34934.0,214.5141,215.3157,214.3411,215.0242,34934.0
2020-12-11 11:30:00,236.1,236.21,235.59,235.61,23747.0,215.0515,215.1517,214.587,214.6052,23747.0
2020-12-11 12:00:00,235.71,235.83,234.54,234.8,24902.0,214.6963,214.8056,213.6306,213.8674,24902.0
2020-12-11 12:30:00,234.83,235.32,234.55,234.81,33648.0,213.8948,214.3411,213.6397,213.8765,33648.0
2020-12-11 13:00:00,234.81,234.96,234.35,234.84,28564.0,213.8765,214.0132,213.4576,213.9039,28564.0
2020-12-11 13:30:00,234.85,235.6,234.85,235.48,22594.0,213.913,214.5961,213.913,214.4868,22594.0
2020-12-11 14:00:00,235.62,235.76,235.14,235.5,22162.0,214.6143,214.7419,214.1771,214.505,22162.0
2020-12-11 14:30:00,235.59,236.23,235.12,235.12,60330.0,214.587,215.17,214.1589,214.1589,60330.0
2020-12-11 15:00:00,235.16,235.86,235.04,235.47,32717.0,214.1953,214.8329,214.086,214.4777,32717.0
2020-12-11 15:30:00,235.47,235.61,234.35,235.21,176351.0,214.4777,214.6052,213.4576,214.2409,176351.0
2020-12-14 09:30:00,236.98,237.04,234.61,234.76,46030.0,215.8531,215.9077,213.6944,213.831,46030.0
2020-12-14 10:00:00,234.76,235.0,233.35,233.51,215925.0,213.831,214.0496,212.5467,212.6924,215925.0
2020-12-14 10:30:00,233.72,234.22,231.5,231.75,137816.0,212.8837,213.3391,210.8616,211.0893,137816.0
2020-12-14 11:00:00,231.8,231.86,230.55,231.08,100292.0,211.1349,211.1895,209.9963,210.4791,100292.0
2020-12-14 11:30:00,231.09,231.85,230.59,231.58,63497.0,210.4882,211.1804,210.0328,210.9345,63497.0
2020-12-14 12:00:00,231.58,232.32,230.99,231.09,184292.0,210.9345,211.6085,210.3971,210.4882,184292.0
2020-12-14 12:30:00,231.12,231.25,230.54,230.64,52510.0,210.5155,210.6339,209.9872,210.0783,52510.0
2020-12-14 13:00:00,230.74,231.31,230.5,231.01,32544.0,210.1694,210.6886,209.9508,210.4153,32544.0
2020-12-14 13:30:00,230.99,231.42,230.58,230.66,24012.0,210.3971,210.7888,210.0237,210.0965,24012.0
2020-12-14 14:00:00,230.83,230.88,230.17,230.73,49704.0,210.2514,210.2969,209.6502,210.1603,49704.0
2020-12-14 14:30:00,230.65,232.17,230.63,231.91,73194.0,210.0874,211.4719,210.0692,211.2351,73194.0
2020-12-14 15:00:00,231.99,232.08,230.92,231.15,98474.0,211.308,211.3899,210.3333,210.5428,98474.0
2020-12-14 15:30:00,231.15,231.15,228.9,229.13,271225.0,210.5428,210.5428,208.4934,208.7029,271225.0
2020-12-15 09:30:00,231.09,232.07,229.59,229.65,74353.0,210.4882,211.3808,209.1219,209.1766,74353.0
2020-12-15 10:00:00,229.7,230.25,228.9,228.98,48389.0,209.2221,209.7231,208.4934,208.5663,48389.0
2020-12-15 10:30:00,228.97,229.46,227.77,229.25,38820.0,208.5572,209.0035,207.4642,208.8122,38820.0
2020-12-15 11:00:00,229.17,229.87,228.71,229.77,36927.0,208.7394,209.377,208.3204,209.2859,36927.0
2020-12-15 11:30:00,229.76,230.76,229.41,230.7,33300.0,209.2768,210.1876,208.958,210.133,33300.0
2020-12-15 12:00:00,230.64,231.12,230.13,230.13,25839.0,210.0783,210.5155,209.6138,209.6138,25839.0
2020-12-15 12:30:00,230.19,231.49,230.18,231.34,29323.0,209.6684,210.8525,209.6593,210.7159,29323.0
2020-12-15 13:00:00,231.41,231.91,231.17,231.31,25339.0,210.7797,211.2351,210.5611,210.6886,25339.0
2020-12-15 13:30:00,231.28,231.84,231.12,231.38,55223.0,210.6612,211.1713,210.5155,210.7523,55223.0
2020-12-15 14:00:00,231.62,231.94,231.21,231.26,42204.0,210.9709,211.2624,210.5975,210.643,42204.0
2020-12-15 14:30:00,231.39,231.68,230.41,230.53,37243.0,210.7614,211.0256,209.8688,209.9781,37243.0
2020-12-15 15:00:00,230.54,230.99,230.17,230.21,80548.0,209.9872,210.3971,209.6502,209.6866,80548.0
2020-12-15 15:30:00,230.21,230.25,229.62,229.8,146562.0,209.6866,209.7231,209.1492,209.3132,146562.0
2020-12-16 09:30:00,230.19,230.72,228.63,229.27,55033.0,209.6684,210.1512,208.2475,208.8304,55033.0
2020-12-16 10:00:00,229.11,229.44,228.51,228.69,40393.0,208.6847,208.9853,208.1382,208.3021,40393.0
2020-12-16 10:30:00,228.52,228.77,227.44,227.48,25617.0,208.1473,208.375,207.1636,207.2,25617.0
2020-12-16 11:00:00,227.47,228.25,226.69,228.19,52269.0,207.1909,207.9014,206.4804,207.8467,52269.0
2020-12-16 11:30:00,228.29,228.4,227.4,227.64,31912.0,207.9378,208.038,207.1272,207.3458,31912.0
2020-12-16 12:00:00,227.65,227.8,227.0,227.42,27863.0,207.3549,207.4915,206.7628,207.1454,27863.0
2020-12-16 12:30:00,227.35,228.25,227.3,228.06,44559.0,207.0816,207.9014,207.0361,207.7283,44559.0
2020-12-16 13:00:00,228.11,228.52,227.96,228.42,71756.0,207.7739,208.1473,207.6372,208.0562,71756.0
2020-12-16 13:30:00,228.51,228.84,228.29,228.8,21130.0,208.1382,208.4388,207.9378,208.4023,21130.0
2020-12-16 14:00:00,228.95,229.4,228.23,228.56,43818.0,208.539,208.9489,207.8832,208.1837,43818.0
2020-12-16 14:30:00,228.67,229.83,228.62,229.48,33065.0,208.2839,209.3405,208.2384,209.0217,33065.0
2020-12-16 15:00:00,229.48,229.66,229.02,229.32,34060.0,209.0217,209.1857,208.6027,208.876,34060.0
2020-12-16 15:30:00,229.32,229.44,228.47,228.71,114082.0,208.876,208.9853,208.1018,208.3204,114082.0
2020-12-17 09:30:00,230.0,230.87,227.99,228.61,50859.0,209.4954,210.2878,207.6646,208.2293,50859.0
2020-12-17 10:00:00,228.58,230.0,228.56,229.66,66088.0,208.202,209.4954,208.1837,209.1857,66088.0
2020-12-17 10:30:00,229.49,230.87,229.47,230.28,49835.0,209.0308,210.2878,209.0126,209.7504,49835.0
2020-12-17 11:00:00,230.17,230.17,229.01,229.51,28202.0,209.6502,209.6502,208.5936,209.049,28202.0
2020-12-17 11:30:00,229.44,229.95,229.17,229.91,23339.0,208.9853,209.4498,208.7394,209.4134,23339.0
2020-12-17 12:00:00,229.99,230.07,229.22,229.35,41230.0,209.4863,209.5591,208.7849,208.9033,41230.0
2020-12-17 12:30:00,229.33,229.8,228.97,229.72,17609.0,208.8851,209.3132,208.5572,209.2403,17609.0
2020-12-17 13:00:00,229.64,230.39,229.6,230.25,30099.0,209.1675,209.8506,209.131,209.7231,30099.0
2020-12-17 13:30:00,230.32,230.37,229.69,230.31,31362.0,209.7868,209.8324,209.213,209.7777,31362.0
2020-12-17 14:00:00,230.34,230.82,230.28,230.72,61042.0,209.8051,210.2423,209.7504,210.1512,61042.0
2020-12-17 14:30:00,230.75,231.01,230.2,230.36,41292.0,210.1785,210.4153,209.6775,209.8233,41292.0
2020-12-17 15:00:00,230.36,230.71,230.12,230.55,51399.0,209.8233,210.1421,209.6047,209.9963,51399.0
2020-12-17 15:30:00,230.57,230.73,229.96,230.73,125178.0,210.0145,210.1603,209.4589,210.1603,125178.0
2020-12-18 09:30:00,230.75,231.62,229.53,230.46,243737.0,210.1785,210.9709,209.0673,209.9144,243737.0
2020-12-18 10:00:00,230.38,230.49,229.53,230.05,25798.0,209.8415,209.9417,209.0673,209.5409,25798.0
2020-12-18 10:30:00,230.12,230.22,228.94,228.96,25203.0,209.6047,209.6957,208.5299,208.5481,25203.0
2020-12-18 11:00:00,228.93,229.73,228.82,229.34,32090.0,208.5208,209.2494,208.4206,208.8942,32090.0
2020-12-18 11:30:00,229.27,230.0,228.88,229.87,22830.0,208.8304,209.4954,208.4752,209.377,22830.0
2020-12-18 12:00:00,229.81,230.02,229.48,229.93,18685.0,209.3223,209.5136,209.0217,209.4316,18685.0
2020-12-18 12:30:00,229.93,230.52,229.92,229.95,21541.0,209.4316,209.969,209.4225,209.4498,21541.0
2020-12-18 13:00:00,229.92,230.32,229.76,230.3,20277.0,209.4225,209.7868,209.2768,209.7686,20277.0
2020-12-18 13:30:00,230.3,230.67,230.17,230.56,24731.0,209.7686,210.1056,209.6502,210.0054,24731.0
2020-12-18 14:00:00,230.48,230.52,229.71,229.79,30401.0,209.9326,209.969,209.2312,209.3041,30401.0
2020-12-18 14:30:00,229.86,229.98,229.2,229.44,31477.0,209.3678,209.4771,208.7667,208.9853,31477.0
2020-12-18 15:00:00,229.44,229.94,229.33,229.53,42389.0,208.9853,209.4407,208.8851,209.0673,42389.0
2020-12-18 15:30:00,229.54,233.03,229.51,232.46,239265.0,209.0764,212.2552,209.049,211.7361,239265.0
2020-12-21 09:30:00,228.24,230.16,227.27,228.69,61432.0,207.8923,209.6411,207.0087,208.3021,61432.0
2020-12-21 10:00:00,228.71,228.87,226.09,227.0,53177.0,208.3204,208.4661,205.9339,206.7628,53177.0
2020-12-21 10:30:00,226.82,228.87,226.63,228.73,28031.0,206.5989,208.4661,206.4258,208.3386,28031.0
2020-12-21 11:00:00,228.73,229.31,228.21,228.21,17221.0,208.3386,208.8669,207.8649,207.8649,17221.0
2020-12-21 11:30:00,228.42,229.51,228.41,229.21,19678.0,208.0562,209.049,208.0471,208.7758,19678.0
2020-12-21 12:00:00,229.24,230.08,229.0,230.01,16223.0,208.8031,209.5682,208.5845,209.5045,16223.0
2020-12-21 12:30:00,230.14,230.79,230.09,230.65,15946.0,209.6229,210.2149,209.5773,210.0874,15946.0
2020-12-21 13:00:00,230.67,231.01,230.41,231.0,19574.0,210.1056,210.4153,209.8688,210.4062,19574.0
2020-12-21 13:30:00,231.0,231.5,230.87,231.26,16074.0,210.4062,210.8616,210.2878,210.643,16074.0
2020-12-21 14:00:00,231.13,231.4,230.76,231.4,21048.0,210.5246,210.7706,210.1876,210.7706,21048.0
2020-12-21 14:30:00,231.37,231.64,230.87,230.87,22244.0,210.7432,210.9892,210.2878,210.2878,22244.0
2020-12-21 15:00:00,230.66,230.83,230.03,230.28,22453.0,210.0965,210.2514,209.5227,209.7504,22453.0
2020-12-21 15:30:00,230.22,230.3,229.13,230.1,130567.0,209.6957,209.7686,208.7029,209.5864,130567.0
2020-12-22 09:30:00,229.76,230.66,229.52,229.61,40550.0,209.2768,210.0965,209.0582,209.1401,40550.0
2020-12-22 10:00:00,229.69,230.95,229.66,230.91,53476.0,209.213,210.3607,209.1857,210.3242,53476.0
2020-12-22 10:30:00,230.88,231.35,230.28,231.04,43298.0,210.2969,210.725,209.7504,210.4426,43298.0
2020-12-22 11:00:00,231.06,232.19,230.93,231.16,36707.0,210.4609,211.4901,210.3425,210.5519,36707.0
2020-12-22 11:30:00,231.46,231.5,230.61,231.19,26413.0,210.8252,210.8616,210.051,210.5793,26413.0
2020-12-22 12:00:00,231.16,231.87,231.06,231.62,26190.0,210.5519,211.1986,210.4609,210.9709,26190.0
2020-12-22 12:30:00,231.54,232.51,231.49,232.16,23442.0,210.8981,211.7816,210.8525,211.4628,23442.0
2020-12-22 13:00:00,232.19,232.45,232.03,232.07,29032.0,211.4901,211.7269,211.3444,211.3808,29032.0
2020-12-22 13:30:00,232.07,232.43,231.83,232.27,25483.0,211.3808,211.7087,211.1622,211.563,25483.0
2020-12-22 14:00:00,232.26,232.31,231.54,232.02,28313.0,211.5539,211.5994,210.8981,211.3353,28313.0
2020-12-22 14:30:00,232.13,232.16,231.29,231.62,27917.0,211.4355,211.4628,210.6704,210.9709,27917.0
2020-12-22 15:00:00,231.72,231.83,230.72,230.91,25532.0,211.062,211.1622,210.1512,210.3242,25532.0
2020-12-22 15:30:00,230.88,230.94,230.29,230.5,91213.0,210.2969,210.3516,209.7595,209.9508,91213.0
2020-12-23 09:30:00,231.92,234.2,231.63,232.45,55041.0,211.2442,213.3209,210.98,211.7269,55041.0
2020-12-23 10:00:00,232.16,232.26,230.5,230.99,55751.0,211.4628,211.5539,209.9508,210.3971,55751.0
2020-12-23 10:30:00,231.14,232.66,231.14,232.44,24151.0,210.5337,211.9182,210.5337,211.7178,24151.0
2020-12-23 11:00:00,232.47,233.78,232.39,233.39,27004.0,211.7452,212.9384,211.6723,212.5831,27004.0
2020-12-23 11:30:00,233.39,233.89,232.77,233.84,28851.0,212.5831,213.0386,212.0184,212.993,28851.0
2020-12-23 12:00:00,233.89,233.92,233.04,233.05,35246.0,213.0386,213.0659,212.2643,212.2735,35246.0
2020-12-23 12:30:00,233.09,233.69,233.04,233.58,20047.0,212.3099,212.8564,212.2643,212.7562,20047.0
2020-12-23 13:00:00,233.57,233.67,232.73,232.86,33919.0,212.7471,212.8382,211.982,212.1004,33919.0
2020-12-23 13:30:00,232.86,233.38,232.7,233.0,26190.0,212.1004,212.574,211.9547,212.2279,26190.0
2020-12-23 14:00:00,233.05,233.22,232.92,233.09,26262.0,212.2735,212.4283,212.155,212.3099,26262.0
2020-12-23 14:30:00,233.05,233.33,232.96,232.96,30778.0,212.2735,212.5285,212.1915,212.1915,30778.0
2020-12-23 15:00:00,232.97,233.58,232.93,233.43,45580.0,212.2006,212.7562,212.1642,212.6196,45580.0
2020-12-23 15:30:00,233.48,233.96,232.88,233.2,156718.0,212.6651,213.1023,212.1186,212.4101,156718.0
2020-12-24 09:30:00,233.22,233.92,231.63,232.89,50063.0,212.4283,213.0659,210.98,212.1277,50063.0
2020-12-24 10:00:00,232.96,233.97,232.49,233.96,37680.0,212.1915,213.1114,211.7634,213.1023,37680.0
2020-12-24 10:30:00,233.92,234.5,233.57,234.5,29051.0,213.0659,213.5942,212.7471,213.5942,29051.0
2020-12-24 11:00:00,234.5,234.94,234.09,234.18,26603.0,213.5942,213.995,213.2207,213.3027,26603.0
2020-12-24 11:30:00,234.12,234.19,233.5,233.6,23071.0,213.2481,213.3118,212.6833,212.7744,23071.0
2020-12-24 12:00:00,233.69,234.43,233.39,234.43,25888.0,212.8564,213.5304,212.5831,213.5304,25888.0
2020-12-24 12:30:00,234.46,234.86,234.14,234.6,42938.0,213.5577,213.9221,213.2663,213.6853,42938.0
2020-12-28 09:30:00,236.22,237.17,235.19,236.27,28113.0,215.1608,216.0262,214.2227,215.2064,28113.0
2020-12-28 10:00:00,236.27,237.96,235.95,237.96,56769.0,215.2064,216.7457,214.9149,216.7457,56769.0
2020-12-28 10:30:00,237.92,238.47,237.82,237.96,36616.0,216.7093,217.2103,216.6182,216.7457,36616.0
2020-12-28 11:00:00,237.95,237.95,236.52,237.04,40449.0,216.7366,216.7366,215.4341,215.9077,40449.0
2020-12-28 11:30:00,237.17,237.32,236.46,236.48,16695.0,216.0262,216.1628,215.3794,215.3977,16695.0
2020-12-28 12:00:00,236.44,236.57,236.1,236.13,26397.0,215.3612,215.4796,215.0515,215.0789,26397.0
2020-12-28 12:30:00,236.14,236.61,236.04,236.3,21861.0,215.088,215.5161,214.9969,215.2337,21861.0
2020-12-28 13:00:00,236.42,236.66,236.15,236.29,22158.0,215.343,215.5616,215.0971,215.2246,22158.0
2020-12-28 13:30:00,236.51,237.08,236.47,236.88,15337.0,215.425,215.9442,215.3886,215.762,15337.0
2020-12-28 14:00:00,236.89,237.23,236.84,236.94,13349.0,215.7711,216.0808,215.7256,215.8167,13349.0
2020-12-28 14:30:00,236.9,237.65,236.83,237.5,29004.0,215.7802,216.4634,215.7165,216.3267,29004.0
2020-12-28 15:00:00,237.44,237.53,236.78,236.83,25475.0,216.2721,216.3541,215.6709,215.7165,25475.0
2020-12-28 15:30:00,236.77,237.2,236.05,236.91,135240.0,215.6618,216.0535,215.006,215.7893,135240.0
2020-12-29 09:30:00,236.93,238.37,235.49,236.34,36120.0,215.8075,217.1192,214.4959,215.2701,36120.0
2020-12-29 10:00:00,236.23,236.52,235.38,235.55,27412.0,215.17,215.4341,214.3957,214.5506,27412.0
2020-12-29 10:30:00,235.5,236.6,235.46,236.24,27766.0,214.505,215.507,214.4686,215.1791,27766.0
2020-12-29 11:00:00,236.13,236.48,235.51,236.22,52870.0,215.0789,215.3977,214.5141,215.1608,52870.0
2020-12-29 11:30:00,236.06,236.56,235.81,236.48,29230.0,215.0151,215.4705,214.7874,215.3977,29230.0
2020-12-29 12:00:00,236.48,237.12,236.47,236.64,26355.0,215.3977,215.9806,215.3886,215.5434,26355.0
2020-12-29 12:30:00,236.52,236.52,234.5,235.16,26119.0,215.4341,215.4341,213.5942,214.1953,26119.0
2020-12-29 13:00:00,235.1,235.25,234.21,234.8,39483.0,214.1407,214.2773,213.33,213.8674,39483.0
2020-12-29 13:30:00,234.76,234.86,233.15,233.29,80370.0,213.831,213.9221,212.3645,212.4921,80370.0
2020-12-29 14:00:00,233.28,233.49,232.45,233.38,37946.0,212.4829,212.6742,211.7269,212.574,37946.0
2020-12-29 14:30:00,233.32,234.1,233.09,233.92,22034.0,212.5194,213.2298,212.3099,213.0659,22034.0
2020-12-29 15:00:00,233.92,234.45,233.68,234.18,56446.0,213.0659,213.5486,212.8473,213.3027,56446.0
2020-12-29 15:30:00,234.12,234.55,233.8,234.0,112957.0,213.2481,213.6397,212.9566,213.1388,112957.0
2020-12-30 09:30:00,234.34,235.91,234.0,235.39,44537.0,213.4484,214.8785,213.1388,214.4048,44537.0
2020-12-30 10:00:00,235.38,235.82,234.85,235.81,32932.0,214.3957,214.7965,213.913,214.7874,32932.0
2020-12-30 10:30:00,235.73,236.63,235.73,236.58,30422.0,214.7145,215.5343,214.7145,215.4888,30422.0
2020-12-30 11:00:00,236.6,236.94,236.02,236.02,31550.0,215.507,215.8167,214.9787,214.9787,31550.0
2020-12-30 11:30:00,235.98,236.5,235.79,236.33,17668.0,214.9422,215.4159,214.7692,215.261,17668.0
2020-12-30 12:00:00,236.21,236.26,235.32,235.69,20435.0,215.1517,215.1973,214.3411,214.6781,20435.0
2020-12-30 12:30:00,235.63,236.11,235.35,235.81,12928.0,214.6234,215.0607,214.3684,214.7874,12928.0
2020-12-30 13:00:00,235.7,235.94,235.37,235.74,14956.0,214.6872,214.9058,214.3866,214.7236,14956.0
2020-12-30 13:30:00,235.7,236.04,235.49,235.54,16567.0,214.6872,214.9969,214.4959,214.5415,16567.0
2020-12-30 14:00:00,235.56,235.73,235.3,235.37,12304.0,214.5597,214.7145,214.3229,214.3866,12304.0
2020-12-30 14:30:00,235.44,235.58,235.0,235.4,19276.0,214.4504,214.5779,214.0496,214.4139,19276.0
2020-12-30 15:00:00,235.5,236.31,235.49,236.31,17046.0,214.505,215.2428,214.4959,215.2428,17046.0
2020-12-30 15:30:00,236.35,236.63,235.93,235.96,87424.0,215.2793,215.5343,214.8967,214.924,87424.0
2020-12-31 09:30:00,236.45,236.45,234.39,235.84,26359.0,215.3703,215.3703,213.494,214.8147,26359.0
2020-12-31 10:00:00,235.8,235.86,234.87,235.15,40129.0,214.7783,214.8329,213.9312,214.1862,40129.0
2020-12-31 10:30:00,235.24,235.64,235.22,235.43,14541.0,214.2682,214.6326,214.25,214.4413,14541.0
2020-12-31 11:00:00,235.37,236.06,235.35,235.8,19046.0,214.3866,215.0151,214.3684,214.7783,19046.0
2020-12-31 11:30:00,235.81,236.31,235.6,236.3,21243.0,214.7874,215.2428,214.5961,215.2337,21243.0
2020-12-31 12:00:00,236.46,237.09,236.38,237.09,12562.0,215.3794,215.9533,215.3066,215.9533,12562.0
2020-12-31 12:30:00,237.09,237.17,236.77,237.02,17019.0,215.9533,216.0262,215.6618,215.8895,17019.0
2020-12-31 13:00:00,236.99,237.07,236.43,236.43,11344.0,215.8622,215.9351,215.3521,215.3521,11344.0
2020-12-31 13:30:00,236.53,236.67,236.3,236.58,16583.0,215.4432,215.5707,215.2337,215.4888,16583.0
2020-12-31 14:00:00,236.59,237.08,236.25,236.47,14986.0,215.4979,215.9442,215.1882,215.3886,14986.0
2020-12-31 14:30:00,236.54,237.16,236.4,236.42,17833.0,215.4523,216.017,215.3248,215.343,17833.0
2020-12-31 15:00:00,236.61,237.59,236.49,237.19,30330.0,215.5161,216.4087,215.4068,216.0444,30330.0
2020-12-31 15:30:00,237.14,238.05,236.71,237.61,95125.0,215.9988,216.8277,215.6072,216.4269,95125.0
2021-01-04 09:30:00,238.31,239.82,237.94,239.16,77968.0,217.0645,218.4399,216.7275,217.8387,77968.0
2021-01-04 10:00:00,238.93,239.02,236.93,237.16,61251.0,217.6292,217.7112,215.8075,216.017,61251.0
2021-01-04 10:30:00,237.11,237.19,234.71,235.54,65177.0,215.9715,216.0444,213.7855,214.5415,65177.0
2021-01-04 11:00:00,235.58,235.76,233.52,235.15,56005.0,214.5779,214.7419,212.7016,214.1862,56005.0
2021-01-04 11:30:00,235.02,235.02,233.2,233.8,46289.0,214.0678,214.0678,212.4101,212.9566,46289.0
2021-01-04 12:00:00,233.74,234.15,232.22,233.25,52973.0,212.9019,213.2754,211.5174,212.4556,52973.0
2021-01-04 12:30:00,233.07,233.07,231.18,232.16,25611.0,212.2917,212.2917,210.5702,211.4628,25611.0
2021-01-04 13:00:00,232.23,234.16,232.11,233.97,29551.0,211.5266,213.2845,211.4173,213.1114,29551.0
2021-01-04 13:30:00,233.93,234.82,233.7,234.73,36201.0,213.075,213.8857,212.8655,213.8037,36201.0
2021-01-04 14:00:00,234.71,234.72,233.7,233.88,28124.0,213.7855,213.7946,212.8655,213.0295,28124.0
2021-01-04 14:30:00,233.88,233.88,232.61,233.59,25008.0,213.0295,213.0295,211.8727,212.7653,25008.0
2021-01-04 15:00:00,233.54,233.58,232.29,232.54,40975.0,212.7198,212.7562,211.5812,211.8089,40975.0
2021-01-04 15:30:00,232.54,234.27,232.17,233.5,168859.0,211.8089,213.3847,211.4719,212.6833,168859.0
2021-01-05 09:30:00,233.0,235.4,232.83,234.75,77520.0,212.2279,214.4139,212.0731,213.8219,77520.0
2021-01-05 10:00:00,234.82,236.26,234.71,235.25,75784.0,213.8857,215.1973,213.7855,214.2773,75784.0
2021-01-05 10:30:00,235.31,236.04,234.47,235.39,105732.0,214.332,214.9969,213.5669,214.4048,105732.0
2021-01-05 11:00:00,235.42,235.68,234.74,235.55,54504.0,214.4322,214.669,213.8128,214.5506,54504.0
2021-01-05 11:30:00,235.65,236.35,235.5,235.89,72173.0,214.6417,215.2793,214.505,214.8603,72173.0
2021-01-05 12:00:00,235.89,236.91,235.89,236.11,47195.0,214.8603,215.7893,214.8603,215.0607,47195.0
2021-01-05 12:30:00,236.05,236.3,235.56,235.93,52874.0,215.006,215.2337,214.5597,214.8967,52874.0
2021-01-05 13:00:00,235.92,236.06,235.21,235.49,31001.0,214.8876,215.0151,214.2409,214.4959,31001.0
2021-01-05 13:30:00,235.46,235.78,235.2,235.78,30113.0,214.4686,214.7601,214.2318,214.7601,30113.0
2021-01-05 14:00:00,235.8,237.18,235.8,237.04,53193.0,214.7783,216.0353,214.7783,215.9077,53193.0
2021-01-05 14:30:00,237.17,237.59,236.51,236.75,97912.0,216.0262,216.4087,215.425,215.6436,97912.0
2021-01-05 15:00:00,236.62,237.24,235.66,235.73,47616.0,215.5252,216.0899,214.6508,214.7145,47616.0
2021-01-05 15:30:00,235.73,236.7,235.51,235.78,116176.0,214.7145,215.5981,214.5141,214.7601,116176.0
2021-01-06 09:30:00,235.54,239.75,235.54,237.74,85134.0,214.5415,218.3761,214.5415,216.5453,85134.0
2021-01-06 10:00:00,237.7,238.98,237.5,238.8,53917.0,216.5089,217.6748,216.3267,217.5108,53917.0
2021-01-06 10:30:00,238.89,240.8,238.89,240.19,56864.0,217.5928,219.3325,217.5928,218.7769,56864.0
2021-01-06 11:00:00,240.32,242.13,240.32,241.53,62171.0,218.8953,220.544,218.8953,219.9975,62171.0
2021-01-06 11:30:00,241.38,241.71,240.48,241.33,30743.0,219.8608,220.1614,219.0411,219.8153,30743.0
2021-01-06 12:00:00,241.22,241.8,241.08,241.69,37521.0,219.7151,220.2434,219.5876,220.1432,37521.0
2021-01-06 12:30:00,241.71,243.29,241.7,243.19,25222.0,220.1614,221.6005,220.1523,221.5095,25222.0
2021-01-06 13:00:00,243.24,244.08,243.23,243.67,31184.0,221.555,222.3201,221.5459,221.9467,31184.0
2021-01-06 13:30:00,243.76,244.55,243.48,244.03,37088.0,222.0286,222.7482,221.7736,222.2746,37088.0
2021-01-06 14:00:00,244.05,244.44,242.42,242.54,36679.0,222.2928,222.648,220.8081,220.9174,36679.0
2021-01-06 14:30:00,242.51,243.83,241.95,242.73,26080.0,220.8901,222.0924,220.38,221.0905,26080.0
2021-01-06 15:00:00,242.84,243.79,241.79,243.33,46613.0,221.1907,222.056,220.2343,221.637,46613.0
2021-01-06 15:30:00,243.25,243.74,242.39,243.43,148192.0,221.5641,222.0104,220.7808,221.7281,148192.0
2021-01-07 09:30:00,245.0,246.3,244.3,245.93,91382.0,223.1581,224.3422,222.5205,224.0052,91382.0
2021-01-07 10:00:00,245.94,247.41,245.33,247.13,55977.0,224.0143,225.3532,223.4587,225.0982,55977.0
2021-01-07 10:30:00,247.18,247.5,247.09,247.45,41645.0,225.1438,225.4352,225.0618,225.3897,41645.0
2021-01-07 11:00:00,247.49,248.81,247.34,248.0,76155.0,225.4261,226.6284,225.2895,225.8907,76155.0
2021-01-07 11:30:00,248.06,248.58,247.94,248.36,32110.0,225.9453,226.4189,225.836,226.2186,32110.0
2021-01-07 12:00:00,248.35,248.35,247.21,247.83,22304.0,226.2094,226.2094,225.1711,225.7358,22304.0
2021-01-07 12:30:00,247.84,248.44,247.8,248.27,23701.0,225.7449,226.2914,225.7085,226.1366,23701.0
2021-01-07 13:00:00,248.26,249.07,248.1,248.2,27013.0,226.1275,226.8653,225.9817,226.0728,27013.0
2021-01-07 13:30:00,248.25,249.39,248.25,249.35,32520.0,226.1184,227.1567,226.1184,227.1203,32520.0
2021-01-07 14:00:00,249.37,249.73,249.08,249.09,38204.0,227.1385,227.4664,226.8744,226.8835,38204.0
2021-01-07 14:30:00,249.14,249.43,248.76,249.34,37894.0,226.929,227.1932,226.5829,227.1112,37894.0
2021-01-07 15:00:00,249.37,249.64,248.88,248.94,52267.0,227.1385,227.3844,226.6922,226.7468,52267.0
2021-01-07 15:30:00,249.0,250.03,248.38,249.84,213415.0,226.8015,227.7397,226.2368,227.5666,213415.0
2021-01-08 09:30:00,250.77,257.7,248.78,255.63,159986.0,228.4137,234.7259,226.6011,232.8404,159986.0
2021-01-08 10:00:00,255.71,257.59,254.77,256.7,105088.0,232.9133,234.6257,232.0571,233.815,105088.0
2021-01-08 10:30:00,256.62,257.39,256.06,256.56,59110.0,233.7422,234.4435,233.2321,233.6875,59110.0
2021-01-08 11:00:00,256.45,256.56,255.64,256.21,52220.0,233.5873,233.6875,232.8495,233.3687,52220.0
2021-01-08 11:30:00,256.21,256.37,255.31,256.32,53810.0,233.3687,233.5145,232.549,233.4689,53810.0
2021-01-08 12:00:00,256.32,256.44,255.47,255.98,47082.0,233.4689,233.5782,232.6947,233.1592,47082.0
2021-01-08 12:30:00,255.96,255.97,255.22,255.23,39441.0,233.141,233.1501,232.467,232.4761,39441.0
2021-01-08 13:00:00,255.23,255.41,254.09,254.87,57248.0,232.4761,232.64,231.4377,232.1482,57248.0
2021-01-08 13:30:00,254.74,254.97,253.52,253.76,76203.0,232.0298,232.2393,230.9185,231.1371,76203.0
2021-01-08 14:00:00,253.7,255.31,253.7,254.87,45676.0,231.0825,232.549,231.0825,232.1482,45676.0
2021-01-08 14:30:00,254.96,255.85,254.76,255.29,51378.0,232.2302,233.0408,232.048,232.5307,51378.0
2021-01-08 15:00:00,255.73,256.04,255.14,255.2,60186.0,232.9315,233.2139,232.3941,232.4488,60186.0
2021-01-08 15:30:00,255.2,255.25,253.96,254.03,169099.0,232.4488,232.4943,231.3193,231.3831,169099.0
2021-01-11 09:30:00,252.23,254.94,252.0,254.86,64751.0,229.7435,232.2119,229.534,232.1391,64751.0
2021-01-11 10:00:00,254.85,255.37,254.36,255.34,24798.0,232.13,232.6036,231.6837,232.5763,24798.0
2021-01-11 10:30:00,255.26,256.21,254.96,256.21,25943.0,232.5034,233.3687,232.2302,233.3687,25943.0
2021-01-11 11:00:00,256.27,256.7,255.74,256.36,32711.0,233.4234,233.815,232.9406,233.5054,32711.0
2021-01-11 11:30:00,256.35,256.35,255.62,255.82,27283.0,233.4962,233.4962,232.8313,233.0135,27283.0
2021-01-11 12:00:00,255.94,256.4,255.79,256.38,23618.0,233.1228,233.5418,232.9862,233.5236,23618.0
2021-01-11 12:30:00,256.43,256.64,255.74,255.81,20966.0,233.5691,233.7604,232.9406,233.0044,20966.0
2021-01-11 13:00:00,255.92,256.3,255.43,255.55,21077.0,233.1046,233.4507,232.6583,232.7676,21077.0
2021-01-11 13:30:00,255.47,255.64,254.63,254.92,22358.0,232.6947,232.8495,231.9296,232.1937,22358.0
2021-01-11 14:00:00,254.85,255.1,254.57,254.84,17205.0,232.13,232.3577,231.8749,232.1209,17205.0
2021-01-11 14:30:00,254.84,255.09,254.44,255.04,19069.0,232.1209,232.3486,231.7565,232.303,19069.0
2021-01-11 15:00:00,255.05,255.17,254.03,254.51,55268.0,232.3121,232.4214,231.3831,231.8203,55268.0
2021-01-11 15:30:00,254.44,255.06,254.05,254.43,87620.0,231.7565,232.3212,231.4013,231.7474,87620.0
2021-01-12 09:30:00,253.84,254.53,252.05,253.18,70181.0,231.21,231.8385,229.5796,230.6089,70181.0
2021-01-12 10:00:00,253.07,255.86,252.86,255.4,43340.0,230.5087,233.0499,230.3174,232.6309,43340.0
2021-01-12 10:30:00,255.54,256.1,254.95,255.59,27569.0,232.7585,233.2685,232.2211,232.804,27569.0
2021-01-12 11:00:00,255.45,256.94,254.97,255.76,30628.0,232.6765,234.0336,232.2393,232.9588,30628.0
2021-01-12 11:30:00,255.51,256.5,255.34,256.23,21731.0,232.7311,233.6329,232.5763,233.3869,21731.0
2021-01-12 12:00:00,256.48,256.65,255.28,256.17,28251.0,233.6147,233.7695,232.5216,233.3323,28251.0
2021-01-12 12:30:00,256.22,256.87,255.85,256.36,26065.0,233.3778,233.9699,233.0408,233.5054,26065.0
2021-01-12 13:00:00,256.36,256.54,255.63,255.95,15808.0,233.5054,233.6693,232.8404,233.1319,15808.0
2021-01-12 13:30:00,256.0,256.33,255.85,256.03,19075.0,233.1774,233.478,233.0408,233.2048,19075.0
2021-01-12 14:00:00,256.02,257.17,256.02,256.85,33296.0,233.1957,234.2431,233.1957,233.9517,33296.0
2021-01-12 14:30:00,256.93,257.39,256.59,257.1,39228.0,234.0245,234.4435,233.7148,234.1794,39228.0
2021-01-12 15:00:00,257.09,257.86,257.07,257.15,65067.0,234.1703,234.8716,234.1521,234.2249,65067.0
2021-01-12 15:30:00,257.15,257.29,256.13,256.46,146798.0,234.2249,234.3524,233.2959,233.5964,146798.0
2021-01-13 09:30:00,257.86,258.17,255.4,255.87,44561.0,234.8716,235.154,232.6309,233.059,44561.0
2021-01-13 10:00:00,255.8,256.25,254.74,255.87,46336.0,232.9953,233.4052,232.0298,233.059,46336.0
2021-01-13 10:30:00,255.87,255.92,253.48,253.68,53556.0,233.059,233.1046,230.8821,231.0643,53556.0
2021-01-13 11:00:00,253.51,254.31,253.16,254.16,67895.0,230.9094,231.6381,230.5906,231.5015,67895.0
2021-01-13 11:30:00,254.14,254.17,252.89,253.41,31138.0,231.4833,231.5106,230.3447,230.8183,31138.0
2021-01-13 12:00:00,253.46,253.75,252.89,253.74,33174.0,230.8639,231.128,230.3447,231.1189,33174.0
2021-01-13 12:30:00,253.66,254.51,252.92,254.01,35407.0,231.0461,231.8203,230.372,231.3649,35407.0
2021-01-13 13:00:00,253.94,254.08,253.46,253.9,28594.0,231.3011,231.4286,230.8639,231.2647,28594.0
2021-01-13 13:30:00,253.88,254.35,253.69,254.12,23604.0,231.2464,231.6745,231.0734,231.465,23604.0
2021-01-13 14:00:00,254.12,254.96,253.76,254.17,35837.0,231.465,232.2302,231.1371,231.5106,35837.0
2021-01-13 14:30:00,254.18,254.25,253.69,253.93,30675.0,231.5197,231.5835,231.0734,231.292,30675.0
2021-01-13 15:00:00,253.94,254.04,253.25,253.48,34640.0,231.3011,231.3922,230.6726,230.8821,34640.0
2021-01-13 15:30:00,253.47,255.11,253.25,254.47,99890.0,230.873,232.3668,230.6726,231.7838,99890.0
2021-01-14 09:30:00,254.82,256.06,253.77,254.73,31992.0,232.1026,233.2321,231.1463,232.0207,31992.0
2021-01-14 10:00:00,254.74,255.82,254.39,254.39,24946.0,232.0298,233.0135,231.711,231.711,24946.0
2021-01-14 10:30:00,254.65,254.72,252.86,253.37,33059.0,231.9478,232.0116,230.3174,230.7819,33059.0
2021-01-14 11:00:00,253.5,253.6,252.76,253.29,28040.0,230.9003,230.9914,230.2263,230.709,28040.0
2021-01-14 11:30:00,253.26,253.52,253.13,253.33,14910.0,230.6817,230.9185,230.5633,230.7455,14910.0
2021-01-14 12:00:00,253.34,253.99,253.29,253.3,13730.0,230.7546,231.3466,230.709,230.7182,13730.0
2021-01-14 12:30:00,253.36,253.97,253.36,253.74,17127.0,230.7728,231.3284,230.7728,231.1189,17127.0
2021-01-14 13:00:00,253.71,254.37,253.65,254.26,17957.0,231.0916,231.6928,231.0369,231.5926,17957.0
2021-01-14 13:30:00,254.32,254.39,253.63,253.69,24176.0,231.6472,231.711,231.0187,231.0734,24176.0
2021-01-14 14:00:00,253.65,254.15,253.64,253.78,14763.0,231.0369,231.4924,231.0278,231.1554,14763.0
2021-01-14 14:30:00,253.74,253.84,253.19,253.46,16826.0,231.1189,231.21,230.618,230.8639,16826.0
2021-01-14 15:00:00,253.42,253.61,252.7,252.97,28321.0,230.8275,231.0005,230.1716,230.4176,28321.0
2021-01-14 15:30:00,252.89,253.3,251.88,252.45,97377.0,230.3447,230.7182,229.4247,229.9439,97377.0
2021-01-15 09:30:00,250.61,251.15,248.22,250.12,168247.0,228.268,228.7598,226.091,227.8217,168247.0
2021-01-15 10:00:00,250.16,250.32,248.1,248.7,81274.0,227.8581,228.0038,225.9817,226.5282,81274.0
2021-01-15 10:30:00,248.72,250.17,248.42,249.58,25094.0,226.5465,227.8672,226.2732,227.3298,25094.0
2021-01-15 11:00:00,249.54,250.5,248.86,250.42,33718.0,227.2934,228.1678,226.674,228.0949,33718.0
2021-01-15 11:30:00,250.38,250.48,249.31,249.91,19927.0,228.0585,228.1496,227.0839,227.6304,19927.0
2021-01-15 12:00:00,249.84,250.26,249.64,250.09,18181.0,227.5666,227.9492,227.3844,227.7943,18181.0
2021-01-15 12:30:00,250.02,251.05,249.95,251.03,12103.0,227.7306,228.6687,227.6668,228.6505,12103.0
2021-01-15 13:00:00,250.96,251.58,250.41,251.58,11268.0,228.5868,229.1515,228.0858,229.1515,11268.0
2021-01-15 13:30:00,251.59,251.8,251.25,251.41,31326.0,229.1606,229.3519,228.8509,228.9966,31326.0
2021-01-15 14:00:00,251.41,252.38,251.32,252.38,23597.0,228.9966,229.8802,228.9147,229.8802,23597.0
2021-01-15 14:30:00,252.38,253.24,252.38,252.79,28375.0,229.8802,230.6635,229.8802,230.2536,28375.0
2021-01-15 15:00:00,252.85,253.24,252.44,252.63,17910.0,230.3083,230.6635,229.9348,230.1079,17910.0
2021-01-15 15:30:00,252.62,253.05,252.17,252.9,135932.0,230.0988,230.4904,229.6889,230.3538,135932.0
2021-01-19 09:30:00,254.4,256.47,252.88,253.49,96544.0,231.7201,233.6055,230.3356,230.8912,96544.0
2021-01-19 10:00:00,253.66,253.96,252.5,253.29,50342.0,231.0461,231.3193,229.9895,230.709,50342.0
2021-01-19 10:30:00,253.35,253.78,252.92,252.95,24306.0,230.7637,231.1554,230.372,230.3994,24306.0
2021-01-19 11:00:00,252.96,253.27,251.25,251.83,29413.0,230.4085,230.6908,228.8509,229.3792,29413.0
2021-01-19 11:30:00,251.91,252.5,251.55,251.55,79154.0,229.4521,229.9895,229.1242,229.1242,79154.0
2021-01-19 12:00:00,251.58,251.9,250.42,250.43,24007.0,229.1515,229.443,228.0949,228.104,24007.0
2021-01-19 12:30:00,250.53,251.67,250.42,251.5,15079.0,228.1951,229.2335,228.0949,229.0786,15079.0
2021-01-19 13:00:00,251.49,251.75,251.09,251.19,11172.0,229.0695,229.3063,228.7052,228.7963,11172.0
2021-01-19 13:30:00,251.25,251.45,251.01,251.06,20896.0,228.8509,229.0331,228.6323,228.6778,20896.0
2021-01-19 14:00:00,251.07,251.38,250.53,250.66,26222.0,228.687,228.9693,228.1951,228.3135,26222.0
2021-01-19 14:30:00,250.62,250.65,250.07,250.12,25493.0,228.2771,228.3044,227.7761,227.8217,25493.0
2021-01-19 15:00:00,250.05,250.37,249.81,250.37,34592.0,227.7579,228.0494,227.5393,228.0494,34592.0
2021-01-19 15:30:00,250.36,250.47,249.52,249.63,154968.0,228.0403,228.1404,227.2751,227.3753,154968.0
2021-01-20 09:30:00,250.95,250.95,247.88,249.52,55834.0,228.5777,228.5777,225.7813,227.2751,55834.0
2021-01-20 10:00:00,249.57,250.34,249.37,249.68,55552.0,227.3207,228.022,227.1385,227.4209,55552.0
2021-01-20 10:30:00,249.67,251.47,249.66,250.97,72714.0,227.4118,229.0513,227.4027,228.5959,72714.0
2021-01-20 11:00:00,250.86,251.05,250.37,250.55,40463.0,228.4957,228.6687,228.0494,228.2133,40463.0
2021-01-20 11:30:00,250.62,251.9,250.42,251.13,89302.0,228.2771,229.443,228.0949,228.7416,89302.0
2021-01-20 12:00:00,251.35,251.39,250.84,251.0,64026.0,228.942,228.9784,228.4775,228.6232,64026.0
2021-01-20 12:30:00,251.05,251.54,250.65,251.27,28603.0,228.6687,229.1151,228.3044,228.8691,28603.0
2021-01-20 13:00:00,251.32,252.13,251.15,251.78,32413.0,228.9147,229.6525,228.7598,229.3337,32413.0
2021-01-20 13:30:00,251.96,252.89,251.96,252.46,22079.0,229.4976,230.3447,229.4976,229.953,22079.0
2021-01-20 14:00:00,252.51,252.76,252.19,252.2,26782.0,229.9986,230.2263,229.7071,229.7162,26782.0
2021-01-20 14:30:00,252.26,253.02,252.21,252.93,24983.0,229.7709,230.4631,229.7253,230.3811,24983.0
2021-01-20 15:00:00,252.96,253.46,252.63,253.08,48525.0,230.4085,230.8639,230.1079,230.5178,48525.0
2021-01-20 15:30:00,253.01,253.91,252.97,253.24,104825.0,230.454,231.2738,230.4176,230.6635,104825.0
2021-01-21 09:30:00,250.71,251.91,247.33,249.26,89036.0,228.3591,229.4521,225.2804,227.0383,89036.0
2021-01-21 10:00:00,249.46,249.75,248.39,249.74,32340.0,227.2205,227.4846,226.2459,227.4755,32340.0
2021-01-21 10:30:00,249.86,250.22,249.37,249.39,19037.0,227.5848,227.9127,227.1385,227.1567,19037.0
2021-01-21 11:00:00,249.5,249.69,248.0,248.0,27988.0,227.2569,227.43,225.8907,225.8907,27988.0
2021-01-21 11:30:00,248.16,248.16,247.01,247.41,49481.0,226.0364,226.0364,224.9889,225.3532,49481.0
2021-01-21 12:00:00,247.25,247.51,245.41,245.57,64037.0,225.2075,225.4443,223.5316,223.6773,64037.0
2021-01-21 12:30:00,245.45,247.05,245.13,247.02,85435.0,223.568,225.0253,223.2765,224.998,85435.0
2021-01-21 13:00:00,247.12,247.12,246.23,246.59,39041.0,225.0891,225.0891,224.2784,224.6064,39041.0
2021-01-21 13:30:00,246.53,247.75,246.52,247.71,22977.0,224.5517,225.6629,224.5426,225.6265,22977.0
2021-01-21 14:00:00,247.73,247.73,246.94,247.34,17914.0,225.6447,225.6447,224.9252,225.2895,17914.0
2021-01-21 14:30:00,247.21,247.21,245.85,246.21,48291.0,225.1711,225.1711,223.9323,224.2602,48291.0
2021-01-21 15:00:00,246.25,246.39,245.37,246.33,74635.0,224.2967,224.4242,223.4951,224.3695,74635.0
2021-01-21 15:30:00,246.33,246.41,245.29,245.38,135713.0,224.3695,224.4424,223.4222,223.5042,135713.0
2021-01-22 09:30:00,245.03,245.03,241.0,242.69,98626.0,223.1854,223.1854,219.5147,221.054,98626.0
2021-01-22 10:00:00,242.68,243.12,240.68,240.94,79304.0,221.0449,221.4457,219.2232,219.4601,79304.0
2021-01-22 10:30:00,240.94,243.59,240.94,243.43,58270.0,219.4601,221.8738,219.4601,221.7281,58270.0
2021-01-22 11:00:00,243.42,244.46,243.31,243.52,42875.0,221.719,222.6662,221.6188,221.81,42875.0
2021-01-22 11:30:00,243.59,244.62,243.59,244.62,35989.0,221.8738,222.812,221.8738,222.812,35989.0
2021-01-22 12:00:00,244.58,245.56,244.53,245.19,54057.0,222.7755,223.6682,222.73,223.3312,54057.0
2021-01-22 12:30:00,245.23,245.48,244.37,244.42,27507.0,223.3676,223.5953,222.5843,222.6298,27507.0
2021-01-22 13:00:00,244.32,244.61,243.57,243.98,39910.0,222.5387,222.8029,221.8556,222.229,39910.0
2021-01-22 13:30:00,243.99,244.53,243.72,243.73,41761.0,222.2381,222.73,221.9922,222.0013,41761.0
2021-01-22 14:00:00,243.81,244.9,243.73,244.78,47659.0,222.0742,223.067,222.0013,222.9577,47659.0
2021-01-22 14:30:00,244.67,245.43,244.66,245.37,29709.0,222.8575,223.5498,222.8484,223.4951,29709.0
2021-01-22 15:00:00,245.37,245.63,244.86,245.16,47137.0,223.4951,223.7319,223.0306,223.3038,47137.0
2021-01-22 15:30:00,245.18,245.22,244.13,244.22,130571.0,223.3221,223.3585,222.3657,222.4476,130571.0
2021-01-25 09:30:00,242.26,244.53,241.18,242.94,82101.0,220.6624,222.73,219.6787,221.2818,82101.0
2021-01-25 10:00:00,243.06,244.61,242.84,244.13,44924.0,221.3911,222.8029,221.1907,222.3657,44924.0
2021-01-25 10:30:00,244.45,244.78,241.4,241.58,44493.0,222.6571,222.9577,219.879,220.043,44493.0
2021-01-25 11:00:00,241.39,242.15,240.08,241.5,49599.0,219.8699,220.5622,218.6767,219.9701,49599.0
2021-01-25 11:30:00,241.5,243.33,241.41,243.12,23576.0,219.9701,221.637,219.8882,221.4457,23576.0
2021-01-25 12:00:00,243.12,244.05,242.68,244.05,25817.0,221.4457,222.2928,221.0449,222.2928,25817.0
2021-01-25 12:30:00,243.93,245.26,243.84,244.84,26811.0,222.1835,223.3949,222.1015,223.0124,26811.0
2021-01-25 13:00:00,244.76,245.34,244.44,245.23,25331.0,222.9395,223.4678,222.648,223.3676,25331.0
2021-01-25 13:30:00,245.29,246.42,245.16,245.91,43589.0,223.4222,224.4515,223.3038,223.987,43589.0
2021-01-25 14:00:00,245.93,245.96,244.58,244.92,45386.0,224.0052,224.0325,222.7755,223.0852,45386.0
2021-01-25 14:30:00,244.98,245.75,244.9,245.41,56436.0,223.1399,223.8412,223.067,223.5316,56436.0
2021-01-25 15:00:00,245.36,245.72,245.03,245.31,43956.0,223.486,223.8139,223.1854,223.4405,43956.0
2021-01-25 15:30:00,245.34,246.48,244.74,246.06,166039.0,223.4678,224.5062,222.9213,224.1236,166039.0
2021-01-26 09:30:00,246.89,247.14,243.89,244.92,52758.0,224.8796,225.1073,222.1471,223.0852,52758.0
2021-01-26 10:00:00,244.89,245.4,242.48,243.04,30021.0,223.0579,223.5224,220.8628,221.3728,30021.0
2021-01-26 10:30:00,242.81,242.95,241.01,241.16,29149.0,221.1633,221.2909,219.5238,219.6604,29149.0
2021-01-26 11:00:00,241.39,242.13,240.86,242.1,39907.0,219.8699,220.544,219.3872,220.5166,39907.0
2021-01-26 11:30:00,241.97,241.97,240.52,240.82,31522.0,220.3982,220.3982,219.0775,219.3508,31522.0
2021-01-26 12:00:00,240.99,241.48,240.19,241.3,48796.0,219.5056,219.9519,218.7769,219.788,48796.0
2021-01-26 12:30:00,241.29,241.72,240.5,240.73,42380.0,219.7789,220.1705,219.0593,219.2688,42380.0
2021-01-26 13:00:00,240.63,241.53,240.43,240.7,31919.0,219.1777,219.9975,218.9955,219.2414,31919.0
2021-01-26 13:30:00,240.69,241.1,240.49,240.66,23237.0,219.2323,219.6058,219.0502,219.205,23237.0
2021-01-26 14:00:00,240.61,241.44,240.51,240.93,35089.0,219.1595,219.9155,219.0684,219.4509,35089.0
2021-01-26 14:30:00,240.93,240.93,240.02,240.87,45057.0,219.4509,219.4509,218.6221,219.3963,45057.0
2021-01-26 15:00:00,240.87,240.93,240.06,240.44,51728.0,219.3963,219.4509,218.6585,219.0046,51728.0
2021-01-26 15:30:00,240.37,240.62,237.44,238.09,209526.0,218.9409,219.1686,216.2721,216.8641,209526.0
2021-01-27 09:30:00,234.21,235.73,230.15,235.01,155529.0,213.33,214.7145,209.632,214.0587,155529.0
2021-01-27 10:00:00,235.01,239.77,234.32,237.6,108963.0,214.0587,218.3944,213.4302,216.4178,108963.0
2021-01-27 10:30:00,237.59,238.62,236.21,237.44,64790.0,216.4087,217.3469,215.1517,216.2721,64790.0
2021-01-27 11:00:00,237.4,237.6,234.93,236.17,58515.0,216.2356,216.4178,213.9858,215.1153,58515.0
2021-01-27 11:30:00,235.93,236.6,234.42,234.72,52746.0,214.8967,215.507,213.5213,213.7946,52746.0
2021-01-27 12:00:00,234.98,236.86,234.92,236.62,45787.0,214.0314,215.7438,213.9767,215.5252,45787.0
2021-01-27 12:30:00,236.69,239.71,236.69,239.64,43254.0,215.5889,218.3397,215.5889,218.2759,43254.0
2021-01-27 13:00:00,239.73,240.86,238.81,240.24,43275.0,218.3579,219.3872,217.5199,218.8225,43275.0
2021-01-27 13:30:00,240.38,241.08,239.35,239.74,33217.0,218.95,219.5876,218.0118,218.367,33217.0
2021-01-27 14:00:00,239.62,240.18,238.53,238.77,63376.0,218.2577,218.7678,217.2649,217.4835,63376.0
2021-01-27 14:30:00,238.89,239.75,238.33,239.17,93926.0,217.5928,218.3761,217.0827,217.8479,93926.0
2021-01-27 15:00:00,239.15,239.15,237.7,238.29,120271.0,217.8296,217.8296,216.5089,217.0463,120271.0
2021-01-27 15:30:00,238.13,238.52,235.52,235.88,251737.0,216.9006,217.2558,214.5233,214.8512,251737.0
2021-01-28 09:30:00,239.1,240.58,234.39,238.39,59811.0,217.7841,219.1321,213.494,217.1374,59811.0
2021-01-28 10:00:00,238.52,240.49,238.2,238.96,53873.0,217.2558,219.0502,216.9643,217.6566,53873.0
2021-01-28 10:30:00,238.98,240.55,238.38,239.77,27587.0,217.6748,219.1048,217.1283,218.3944,27587.0
2021-01-28 11:00:00,239.92,242.55,239.45,242.06,94989.0,218.531,220.9265,218.1029,220.4802,94989.0
2021-01-28 11:30:00,242.34,243.2,241.89,242.47,59684.0,220.7352,221.5186,220.3254,220.8537,59684.0
2021-01-28 12:00:00,242.54,244.3,242.54,243.59,56674.0,220.9174,222.5205,220.9174,221.8738,56674.0
2021-01-28 12:30:00,243.61,245.1,243.19,244.88,45129.0,221.892,223.2492,221.5095,223.0488,45129.0
2021-01-28 13:00:00,244.92,244.95,242.92,243.41,30491.0,223.0852,223.1126,221.2635,221.7099,30491.0
2021-01-28 13:30:00,243.5,244.1,243.32,243.89,29677.0,221.7918,222.3383,221.6279,222.1471,29677.0
2021-01-28 14:00:00,243.94,243.98,243.03,243.86,33198.0,222.1926,222.229,221.3637,222.1197,33198.0
2021-01-28 14:30:00,243.86,243.93,242.84,243.09,32322.0,222.1197,222.1835,221.1907,221.4184,32322.0
2021-01-28 15:00:00,243.0,243.53,242.51,242.62,73570.0,221.3364,221.8192,220.8901,220.9903,73570.0
2021-01-28 15:30:00,242.67,243.13,241.3,241.83,179709.0,221.0358,221.4548,219.788,220.2707,179709.0
2021-01-29 09:30:00,239.43,242.03,237.83,241.96,43349.0,218.0847,220.4529,216.6273,220.3891,43349.0
2021-01-29 10:00:00,242.34,242.34,239.34,239.84,26461.0,220.7352,220.7352,218.0027,218.4581,26461.0
2021-01-29 10:30:00,239.93,240.43,238.88,239.22,27483.0,218.5401,218.9955,217.5837,217.8934,27483.0
2021-01-29 11:00:00,239.22,239.43,237.94,238.55,36269.0,217.8934,218.0847,216.7275,217.2831,36269.0
2021-01-29 11:30:00,238.55,239.36,238.13,238.77,37962.0,217.2831,218.0209,216.9006,217.4835,37962.0
2021-01-29 12:00:00,238.93,239.46,237.71,237.75,47950.0,217.6292,218.112,216.518,216.5544,47950.0
2021-01-29 12:30:00,237.75,237.93,236.16,236.8,39935.0,216.5544,216.7184,215.1062,215.6891,39935.0
2021-01-29 13:00:00,236.77,238.04,236.1,238.04,32589.0,215.6618,216.8186,215.0515,216.8186,32589.0
2021-01-29 13:30:00,237.77,238.31,236.89,237.01,29575.0,216.5727,217.0645,215.7711,215.8804,29575.0
2021-01-29 14:00:00,236.92,238.54,236.74,237.57,20363.0,215.7984,217.274,215.6345,216.3905,20363.0
2021-01-29 14:30:00,237.59,237.71,236.86,237.51,31562.0,216.4087,216.518,215.7438,216.3358,31562.0
2021-01-29 15:00:00,237.49,238.91,237.49,237.94,32258.0,216.3176,217.611,216.3176,216.7275,32258.0
2021-01-29 15:30:00,238.03,238.55,236.27,236.64,166484.0,216.8095,217.2831,215.2064,215.5434,166484.0
2021-02-01 09:30:00,238.24,239.86,237.92,239.86,60140.0,217.0008,218.4763,216.7093,218.4763,60140.0
2021-02-01 10:00:00,239.58,241.0,238.5,240.15,39444.0,218.2213,219.5147,217.2376,218.7405,39444.0
2021-02-01 10:30:00,240.15,241.0,238.11,238.55,39701.0,218.7405,219.5147,216.8823,217.2831,39701.0
2021-02-01 11:00:00,238.59,239.79,238.43,239.69,26219.0,217.3196,218.4126,217.1738,218.3215,26219.0
2021-02-01 11:30:00,239.59,240.8,239.46,239.91,33142.0,218.2304,219.3325,218.112,218.5219,33142.0
2021-02-01 12:00:00,240.13,240.57,238.84,239.27,24439.0,218.7223,219.123,217.5473,217.9389,24439.0
2021-02-01 12:30:00,239.43,239.44,238.58,239.32,14370.0,218.0847,218.0938,217.3104,217.9845,14370.0
2021-02-01 13:00:00,239.34,239.97,239.18,239.97,19044.0,218.0027,218.5765,217.857,218.5765,19044.0
2021-02-01 13:30:00,240.07,240.4,239.27,239.75,30853.0,218.6676,218.9682,217.9389,218.3761,30853.0
2021-02-01 14:00:00,239.86,239.94,239.33,239.51,13493.0,218.4763,218.5492,217.9936,218.1575,13493.0
2021-02-01 14:30:00,239.54,239.89,239.41,239.84,13508.0,218.1849,218.5037,218.0665,218.4581,13508.0
2021-02-01 15:00:00,239.73,240.3,239.49,240.08,32779.0,218.3579,218.8771,218.1393,218.6767,32779.0
2021-02-01 15:30:00,240.04,241.11,239.37,239.97,155483.0,218.6403,219.6149,218.03,218.5765,155483.0
2021-02-02 09:30:00,241.0,243.55,240.72,243.44,132568.0,219.5147,221.8374,219.2597,221.7372,132568.0
2021-02-02 10:00:00,243.62,244.77,243.12,244.12,57850.0,221.9011,222.9486,221.4457,222.3566,57850.0
2021-02-02 10:30:00,243.95,245.25,243.25,244.85,57619.0,222.2017,223.3858,221.5641,223.0215,57619.0
2021-02-02 11:00:00,245.01,245.7,244.7,244.74,23467.0,223.1672,223.7957,222.8848,222.9213,23467.0
2021-02-02 11:30:00,244.75,245.87,244.62,245.28,19804.0,222.9304,223.9505,222.812,223.4131,19804.0
2021-02-02 12:00:00,245.33,245.52,244.18,244.69,32798.0,223.4587,223.6317,222.4112,222.8757,32798.0
2021-02-02 12:30:00,244.85,245.66,244.85,245.66,32164.0,223.0215,223.7593,223.0215,223.7593,32164.0
2021-02-02 13:00:00,245.71,246.2,245.35,245.36,49396.0,223.8048,224.2511,223.4769,223.486,49396.0
2021-02-02 13:30:00,245.39,246.75,244.96,246.53,73151.0,223.5133,224.7521,223.1217,224.5517,73151.0
2021-02-02 14:00:00,246.57,246.87,245.94,246.06,39520.0,224.5881,224.8614,224.0143,224.1236,39520.0
2021-02-02 14:30:00,246.31,248.22,246.2,248.05,90188.0,224.3513,226.091,224.2511,225.9362,90188.0
2021-02-02 15:00:00,248.05,248.2,247.46,247.74,38641.0,225.9362,226.0728,225.3988,225.6538,38641.0
2021-02-02 15:30:00,247.69,247.69,246.37,246.38,115901.0,225.6083,225.6083,224.406,224.4151,115901.0
2021-02-03 09:30:00,246.74,247.13,244.81,245.0,47762.0,224.743,225.0982,222.985,223.1581,47762.0
2021-02-03 10:00:00,245.16,246.05,244.7,244.7,38220.0,223.3038,224.1145,222.8848,222.8848,38220.0
2021-02-03 10:30:00,244.6,246.31,244.52,246.15,41315.0,222.7938,224.3513,222.7209,224.2056,41315.0
2021-02-03 11:00:00,246.05,246.64,245.56,246.05,29185.0,224.1145,224.6519,223.6682,224.1145,29185.0
2021-02-03 11:30:00,246.05,246.2,245.52,245.75,19835.0,224.1145,224.2511,223.6317,223.8412,19835.0
2021-02-03 12:00:00,245.76,246.03,244.9,244.96,33562.0,223.8503,224.0963,223.067,223.1217,33562.0
2021-02-03 12:30:00,244.97,245.32,244.65,245.19,19467.0,223.1308,223.4496,222.8393,223.3312,19467.0
2021-02-03 13:00:00,245.24,246.62,245.1,246.46,12817.0,223.3767,224.6337,223.2492,224.4879,12817.0
2021-02-03 13:30:00,246.55,246.71,246.02,246.65,30756.0,224.5699,224.7157,224.0872,224.661,30756.0
2021-02-03 14:00:00,246.61,247.79,246.45,247.35,39373.0,224.6246,225.6994,224.4788,225.2986,39373.0
2021-02-03 14:30:00,247.42,247.49,246.73,246.84,23340.0,225.3624,225.4261,224.7339,224.8341,23340.0
2021-02-03 15:00:00,246.75,247.57,246.75,247.21,35018.0,224.7521,225.499,224.7521,225.1711,35018.0
2021-02-03 15:30:00,247.26,247.34,246.25,246.25,91101.0,225.2166,225.2895,224.2967,224.2967,91101.0
2021-02-04 09:30:00,246.36,248.15,245.42,247.6,78842.0,225.3015,226.9385,224.4418,226.4355,78842.0
2021-02-04 10:00:00,247.73,248.57,247.41,248.03,27943.0,226.5544,227.3226,226.2617,226.8288,27943.0
2021-02-04 10:30:00,248.14,248.37,247.59,248.1,21609.0,226.9293,227.1397,226.4264,226.8928,21609.0
2021-02-04 11:00:00,248.13,248.5,247.59,247.74,30929.0,226.9202,227.2586,226.4264,226.5635,30929.0
2021-02-04 11:30:00,247.69,248.41,247.59,247.61,24069.0,226.5178,227.1763,226.4264,226.4447,24069.0
2021-02-04 12:00:00,247.69,247.9,246.91,247.31,27000.0,226.5178,226.7099,225.8045,226.1703,27000.0
2021-02-04 12:30:00,247.33,247.5,244.84,244.96,59238.0,226.1886,226.3441,223.9114,224.0212,59238.0
2021-02-04 13:00:00,244.95,245.43,244.89,244.94,48845.0,224.012,224.451,223.9572,224.0029,48845.0
2021-02-04 13:30:00,244.96,245.55,244.86,245.28,65738.0,224.0212,224.5607,223.9297,224.3138,65738.0
2021-02-04 14:00:00,245.28,246.15,244.75,244.94,92106.0,224.3138,225.1094,223.8291,224.0029,92106.0
2021-02-04 14:30:00,244.95,245.08,243.78,243.92,33807.0,224.012,224.1309,222.942,223.0701,33807.0
2021-02-04 15:00:00,243.88,244.58,243.77,243.96,60859.0,223.0335,223.6737,222.9329,223.1066,60859.0
2021-02-04 15:30:00,243.95,245.58,243.88,245.56,171914.0,223.0975,224.5882,223.0335,224.5699,171914.0
2021-02-05 09:30:00,247.34,249.54,247.03,247.57,67899.0,226.1977,228.2097,225.9142,226.4081,67899.0
2021-02-05 10:00:00,247.57,248.45,246.85,247.34,20230.0,226.4081,227.2128,225.7496,226.1977,20230.0
2021-02-05 10:30:00,247.43,248.95,247.42,247.72,30997.0,226.28,227.6701,226.2709,226.5452,30997.0
2021-02-05 11:00:00,247.85,247.95,246.85,247.58,24458.0,226.6641,226.7556,225.7496,226.4172,24458.0
2021-02-05 11:30:00,247.63,247.75,246.51,246.57,47025.0,226.4629,226.5727,225.4387,225.4935,47025.0
2021-02-05 12:00:00,246.44,246.86,246.42,246.68,15839.0,225.3747,225.7588,225.3564,225.5941,15839.0
2021-02-05 12:30:00,246.63,246.73,246.15,246.49,37572.0,225.5484,225.6399,225.1094,225.4204,37572.0
2021-02-05 13:00:00,246.49,246.88,246.17,246.74,33461.0,225.4204,225.7771,225.1277,225.649,33461.0
2021-02-05 13:30:00,246.8,247.93,246.67,247.59,63943.0,225.7039,226.7373,225.585,226.4264,63943.0
2021-02-05 14:00:00,247.68,247.96,246.81,247.5,71681.0,226.5087,226.7647,225.713,226.3441,71681.0
2021-02-05 14:30:00,247.41,247.41,245.95,246.34,22317.0,226.2617,226.2617,224.9265,225.2832,22317.0
2021-02-05 15:00:00,246.29,246.64,245.81,246.0,38982.0,225.2375,225.5576,224.7985,224.9723,38982.0
2021-02-05 15:30:00,246.0,246.19,245.63,245.66,136405.0,224.9723,225.146,224.6339,224.6613,136405.0
2021-02-08 09:30:00,246.08,246.4,243.48,244.59,78284.0,225.0454,225.3381,222.6677,223.6828,78284.0
2021-02-08 10:00:00,244.5,244.56,242.01,242.19,68368.0,223.6005,223.6554,221.3233,221.4879,68368.0
2021-02-08 10:30:00,242.03,242.15,240.78,241.42,57388.0,221.3416,221.4514,220.1985,220.7838,57388.0
2021-02-08 11:00:00,241.54,242.42,241.45,242.38,39390.0,220.8935,221.6983,220.8112,221.6617,39390.0
2021-02-08 11:30:00,242.44,242.63,241.8,242.17,36213.0,221.7166,221.8903,221.1313,221.4697,36213.0
2021-02-08 12:00:00,242.33,243.22,241.84,243.2,23974.0,221.616,222.4299,221.1679,222.4116,23974.0
2021-02-08 12:30:00,243.19,243.22,242.64,242.64,9377.0,222.4025,222.4299,221.8995,221.8995,9377.0
2021-02-08 13:00:00,242.67,243.47,242.59,243.2,8683.0,221.9269,222.6585,221.8538,222.4116,8683.0
2021-02-08 13:30:00,243.29,243.53,242.94,242.99,12926.0,222.4939,222.7134,222.1738,222.2196,12926.0
2021-02-08 14:00:00,243.15,243.66,243.15,243.45,7885.0,222.3659,222.8323,222.3659,222.6402,7885.0
2021-02-08 14:30:00,243.45,243.86,243.36,243.67,15536.0,222.6402,223.0152,222.5579,222.8414,15536.0
2021-02-08 15:00:00,243.61,243.65,243.15,243.18,26047.0,222.7866,222.8231,222.3659,222.3933,26047.0
2021-02-08 15:30:00,243.21,243.85,242.85,243.76,117054.0,222.4208,223.0061,222.0915,222.9237,117054.0
2021-02-09 09:30:00,244.07,244.58,241.81,241.91,51239.0,223.2072,223.6737,221.1404,221.2319,51239.0
2021-02-09 10:00:00,241.93,242.78,241.65,242.6,16049.0,221.2502,222.0275,220.9941,221.8629,16049.0
2021-02-09 10:30:00,242.67,243.5,242.39,243.45,13151.0,221.9269,222.686,221.6708,222.6402,13151.0
2021-02-09 11:00:00,243.39,244.83,243.18,244.83,20596.0,222.5854,223.9023,222.3933,223.9023,20596.0
2021-02-09 11:30:00,244.86,245.47,244.81,245.4,26674.0,223.9297,224.4876,223.884,224.4236,26674.0
2021-02-09 12:00:00,245.33,246.15,245.16,246.12,14305.0,224.3595,225.1094,224.2041,225.082,14305.0
2021-02-09 12:30:00,246.14,246.69,246.14,246.6,34144.0,225.1003,225.6033,225.1003,225.521,34144.0
2021-02-09 13:00:00,246.67,246.67,245.59,245.67,10191.0,225.585,225.585,224.5973,224.6705,10191.0
2021-02-09 13:30:00,245.68,246.87,245.56,246.84,16270.0,224.6796,225.7679,224.5699,225.7405,16270.0
2021-02-09 14:00:00,246.84,247.07,246.23,246.23,15093.0,225.7405,225.9508,225.1826,225.1826,15093.0
2021-02-09 14:30:00,246.25,246.86,246.25,246.51,13331.0,225.2009,225.7588,225.2009,225.4387,13331.0
2021-02-09 15:00:00,246.54,246.62,246.2,246.51,16934.0,225.4661,225.5393,225.1552,225.4387,16934.0
2021-02-09 15:30:00,246.49,247.03,245.57,245.92,95556.0,225.4204,225.9142,224.579,224.8991,95556.0
2021-02-10 09:30:00,246.89,247.51,246.01,247.3,41486.0,225.7862,226.3532,224.9814,226.1611,41486.0
2021-02-10 10:00:00,247.29,247.54,246.43,246.76,31231.0,226.152,226.3806,225.3655,225.6673,31231.0
2021-02-10 10:30:00,246.86,247.73,246.1,247.25,17138.0,225.7588,226.5544,225.0637,226.1154,17138.0
2021-02-10 11:00:00,247.42,247.96,247.0,247.14,13084.0,226.2709,226.7647,225.8868,226.0148,13084.0
2021-02-10 11:30:00,246.84,247.37,246.74,247.1,6307.0,225.7405,226.2252,225.649,225.9782,6307.0
2021-02-10 12:00:00,247.13,247.33,246.04,246.06,28070.0,226.0057,226.1886,225.0089,225.0271,28070.0
2021-02-10 12:30:00,245.99,246.37,245.78,245.78,21688.0,224.9631,225.3106,224.7711,224.7711,21688.0
2021-02-10 13:00:00,245.79,246.14,245.54,245.97,10826.0,224.7802,225.1003,224.5516,224.9448,10826.0
2021-02-10 13:30:00,245.93,246.44,245.93,246.11,17125.0,224.9083,225.3747,224.9083,225.0729,17125.0
2021-02-10 14:00:00,246.14,246.42,245.47,245.58,20184.0,225.1003,225.3564,224.4876,224.5882,20184.0
2021-02-10 14:30:00,245.72,246.22,245.38,246.2,19948.0,224.7162,225.1735,224.4053,225.1552,19948.0
2021-02-10 15:00:00,246.2,246.69,245.45,245.53,32080.0,225.1552,225.6033,224.4693,224.5424,32080.0
2021-02-10 15:30:00,245.48,245.59,244.22,245.08,96026.0,224.4967,224.5973,223.3444,224.1309,96026.0
2021-02-11 09:30:00,245.6,246.97,244.89,245.72,55777.0,224.6065,225.8594,223.9572,224.7162,55777.0
2021-02-11 10:00:00,245.71,247.29,245.07,246.91,27987.0,224.7071,226.152,224.1218,225.8045,27987.0
2021-02-11 10:30:00,247.02,247.79,246.91,247.23,33478.0,225.9051,226.6093,225.8045,226.0971,33478.0
2021-02-11 11:00:00,247.41,247.73,246.81,247.73,35584.0,226.2617,226.5544,225.713,226.5544,35584.0
2021-02-11 11:30:00,247.63,248.28,247.11,247.62,36032.0,226.4629,227.0574,225.9874,226.4538,36032.0
2021-02-11 12:00:00,247.76,247.77,246.26,246.26,36516.0,226.5818,226.591,225.21,225.21,36516.0
2021-02-11 12:30:00,246.25,247.33,246.23,246.86,56577.0,225.2009,226.1886,225.1826,225.7588,56577.0
2021-02-11 13:00:00,246.81,247.49,246.52,247.12,34730.0,225.713,226.3349,225.4478,225.9965,34730.0
2021-02-11 13:30:00,247.1,247.51,246.92,247.23,13494.0,225.9782,226.3532,225.8136,226.0971,13494.0
2021-02-11 14:00:00,247.18,247.9,246.93,247.88,36958.0,226.0514,226.7099,225.8228,226.6916,36958.0
2021-02-11 14:30:00,247.98,248.75,247.71,248.71,27967.0,226.783,227.4872,226.5361,227.4506,27967.0
2021-02-11 15:00:00,248.7,249.41,248.45,248.45,28984.0,227.4415,228.0908,227.2128,227.2128,28984.0
2021-02-11 15:30:00,248.55,249.3,248.03,248.86,127601.0,227.3043,227.9902,226.8288,227.5878,127601.0
2021-02-12 09:30:00,248.35,252.76,248.14,250.51,65314.0,227.1214,231.1544,226.9293,229.0968,65314.0
2021-02-12 10:00:00,250.59,252.99,250.47,252.65,73328.0,229.1699,231.3648,229.0602,231.0538,73328.0
2021-02-12 10:30:00,252.56,254.13,252.06,254.12,74778.0,230.9715,232.4073,230.5143,232.3982,74778.0
2021-02-12 11:00:00,253.96,253.99,252.58,253.14,45814.0,232.2519,232.2793,230.9898,231.502,45814.0
2021-02-12 11:30:00,253.11,253.76,252.9,253.31,40875.0,231.4745,232.069,231.2825,231.6574,40875.0
2021-02-12 12:00:00,253.4,253.85,253.38,253.85,42058.0,231.7397,232.1513,231.7214,232.1513,42058.0
2021-02-12 12:30:00,253.83,255.4,253.82,255.31,69400.0,232.133,233.5688,232.1238,233.4865,69400.0
2021-02-12 13:00:00,255.24,255.98,255.18,255.58,91965.0,233.4224,234.0992,233.3676,233.7334,91965.0
2021-02-12 13:30:00,255.58,255.65,254.67,254.68,41262.0,233.7334,233.7974,232.9012,232.9103,41262.0
2021-02-12 14:00:00,254.79,255.23,254.45,254.83,37284.0,233.0109,233.4133,232.7,233.0475,37284.0
2021-02-12 14:30:00,254.83,255.17,254.76,254.77,31829.0,233.0475,233.3584,232.9835,232.9926,31829.0
2021-02-12 15:00:00,254.74,255.25,254.21,254.92,33460.0,232.9652,233.4316,232.4805,233.1298,33460.0
2021-02-12 15:30:00,254.9,255.79,254.66,254.86,175573.0,233.1115,233.9254,232.892,233.0749,175573.0
2021-02-16 09:30:00,256.33,257.4,254.7,254.88,96656.0,234.4193,235.3978,232.9286,233.0932,96656.0
2021-02-16 10:00:00,254.76,255.86,254.26,255.77,52106.0,232.9835,233.9895,232.5262,233.9071,52106.0
2021-02-16 10:30:00,256.07,256.58,254.95,255.74,60882.0,234.1815,234.6479,233.1572,233.8797,60882.0
2021-02-16 11:00:00,255.66,256.5,255.66,256.47,42418.0,233.8065,234.5747,233.8065,234.5473,42418.0
2021-02-16 11:30:00,256.39,257.29,255.94,256.84,36523.0,234.4741,235.2972,234.0626,234.8857,36523.0
2021-02-16 12:00:00,256.77,257.48,256.19,257.22,32235.0,234.8217,235.471,234.2912,235.2332,32235.0
2021-02-16 12:30:00,257.25,257.4,256.72,257.01,24064.0,235.2606,235.3978,234.7759,235.0412,24064.0
2021-02-16 13:00:00,257.0,257.75,256.83,256.92,32538.0,235.032,235.7179,234.8765,234.9588,32538.0
2021-02-16 13:30:00,256.93,257.82,256.92,257.39,30241.0,234.968,235.7819,234.9588,235.3887,30241.0
2021-02-16 14:00:00,257.36,258.4,257.11,258.12,69829.0,235.3612,236.3123,235.1326,236.0563,69829.0
2021-02-16 14:30:00,258.07,258.27,257.32,257.55,43298.0,236.0105,236.1934,235.3247,235.535,43298.0
2021-02-16 15:00:00,257.56,257.93,257.02,257.02,52692.0,235.5441,235.8825,235.0503,235.0503,52692.0
2021-02-16 15:30:00,257.06,257.72,256.24,256.44,142396.0,235.0869,235.6905,234.337,234.5199,142396.0
2021-02-17 09:30:00,251.93,254.82,251.12,253.7,115911.0,230.3954,233.0384,229.6546,232.0141,115911.0
2021-02-17 10:00:00,253.78,254.23,252.33,252.4,53152.0,232.0872,232.4988,230.7612,230.8252,53152.0
2021-02-17 10:30:00,252.29,252.61,251.84,252.52,21829.0,230.7246,231.0173,230.3131,230.935,21829.0
2021-02-17 11:00:00,252.45,252.47,251.37,251.58,40741.0,230.8709,230.8892,229.8833,230.0753,40741.0
2021-02-17 11:30:00,251.58,252.52,250.54,252.51,38222.0,230.0753,230.935,229.1242,230.9258,38222.0
2021-02-17 12:00:00,252.58,252.74,252.1,252.5,27761.0,230.9898,231.1361,230.5509,230.9167,27761.0
2021-02-17 12:30:00,252.59,252.6,252.01,252.04,16592.0,230.999,231.0081,230.4685,230.496,16592.0
2021-02-17 13:00:00,252.15,252.31,251.61,251.89,19050.0,230.5966,230.7429,230.1027,230.3588,19050.0
2021-02-17 13:30:00,251.95,252.41,251.6,252.24,13711.0,230.4137,230.8344,230.0936,230.6789,13711.0
2021-02-17 14:00:00,252.36,253.04,252.01,252.03,23827.0,230.7886,231.4105,230.4685,230.4868,23827.0
2021-02-17 14:30:00,252.12,252.33,251.54,252.19,28323.0,230.5691,230.7612,230.0387,230.6332,28323.0
2021-02-17 15:00:00,252.18,252.45,251.87,252.11,36027.0,230.624,230.8709,230.3405,230.56,36027.0
2021-02-17 15:30:00,252.11,253.12,252.05,253.03,116582.0,230.56,231.4837,230.5051,231.4014,116582.0
2021-02-18 09:30:00,251.11,251.36,249.87,250.39,53012.0,229.6455,229.8741,228.5115,228.987,53012.0
2021-02-18 10:00:00,250.37,250.59,249.09,249.44,34860.0,228.9687,229.1699,227.7981,228.1182,34860.0
2021-02-18 10:30:00,249.36,249.36,248.33,248.33,23342.0,228.0451,228.0451,227.1031,227.1031,23342.0
2021-02-18 11:00:00,248.35,248.81,248.15,248.52,37570.0,227.1214,227.5421,226.9385,227.2769,37570.0
2021-02-18 11:30:00,248.3,248.3,247.57,248.0,25149.0,227.0757,227.0757,226.4081,226.8013,25149.0
2021-02-18 12:00:00,247.99,247.99,247.06,247.55,33180.0,226.7922,226.7922,225.9417,226.3898,33180.0
2021-02-18 12:30:00,247.58,247.86,247.13,247.77,18410.0,226.4172,226.6733,226.0057,226.591,18410.0
2021-02-18 13:00:00,247.81,250.25,247.69,250.22,89775.0,226.6276,228.859,226.5178,228.8316,89775.0
2021-02-18 13:30:00,250.26,251.54,249.82,251.38,36597.0,228.8681,230.0387,228.4657,229.8924,36597.0
2021-02-18 14:00:00,251.38,252.48,251.32,252.22,29717.0,229.8924,230.8984,229.8375,230.6606,29717.0
2021-02-18 14:30:00,252.1,252.38,251.98,252.3,22180.0,230.5509,230.8069,230.4411,230.7338,22180.0
2021-02-18 15:00:00,252.2,252.6,251.93,251.98,31461.0,230.6423,231.0081,230.3954,230.4411,31461.0
2021-02-18 15:30:00,252.01,252.61,251.7,251.7,121760.0,230.4685,231.0173,230.185,230.185,121760.0
2021-02-19 09:30:00,252.89,255.18,252.5,255.18,79089.0,231.2733,233.3676,230.9167,233.3676,79089.0
2021-02-19 10:00:00,255.4,256.16,254.61,255.61,31791.0,233.5688,234.2638,232.8463,233.7608,31791.0
2021-02-19 10:30:00,255.52,255.69,254.65,255.0,25676.0,233.6785,233.834,232.8829,233.203,25676.0
2021-02-19 11:00:00,255.37,257.15,255.3,256.74,53057.0,233.5413,235.1692,233.4773,234.7942,53057.0
2021-02-19 11:30:00,256.63,256.85,255.79,256.58,32021.0,234.6936,234.8948,233.9254,234.6479,32021.0
2021-02-19 12:00:00,256.5,256.96,256.25,256.68,23824.0,234.5747,234.9954,234.3461,234.7394,23824.0
2021-02-19 12:30:00,256.63,257.46,256.59,257.37,29724.0,234.6936,235.4527,234.6571,235.3704,29724.0
2021-02-19 13:00:00,257.26,257.59,256.79,257.04,22533.0,235.2698,235.5716,234.84,235.0686,22533.0
2021-02-19 13:30:00,257.11,257.82,256.98,257.71,29941.0,235.1326,235.7819,235.0137,235.6813,29941.0
2021-02-19 14:00:00,257.73,257.82,257.25,257.42,46919.0,235.6996,235.7819,235.2606,235.4161,46919.0
2021-02-19 14:30:00,257.49,257.64,256.93,257.26,19991.0,235.4801,235.6173,234.968,235.2698,19991.0
2021-02-19 15:00:00,257.26,258.41,257.05,258.38,37620.0,235.2698,236.3215,235.0777,236.294,37620.0
2021-02-19 15:30:00,258.28,258.93,257.78,258.02,173184.0,236.2026,236.797,235.7453,235.9648,173184.0
2021-02-22 09:30:00,257.5,259.27,256.21,257.43,69351.0,235.4893,237.108,234.3095,235.4253,69351.0
2021-02-22 10:00:00,257.61,259.9,257.48,259.83,49979.0,235.5899,237.6841,235.471,237.6201,49979.0
2021-02-22 10:30:00,259.88,260.07,258.06,259.17,95401.0,237.6658,237.8396,236.0014,237.0165,95401.0
2021-02-22 11:00:00,259.06,260.97,258.65,260.97,38010.0,236.9159,238.6627,236.541,238.6627,38010.0
2021-02-22 11:30:00,260.83,261.18,260.54,261.18,31402.0,238.5346,238.8547,238.2694,238.8547,31402.0
2021-02-22 12:00:00,261.21,261.62,260.91,261.33,30089.0,238.8821,239.2571,238.6078,238.9919,30089.0
2021-02-22 12:30:00,261.43,261.85,260.86,261.33,19328.0,239.0833,239.4674,238.5621,238.9919,19328.0
2021-02-22 13:00:00,261.24,261.63,261.11,261.28,19471.0,238.9096,239.2662,238.7907,238.9462,19471.0
2021-02-22 13:30:00,261.31,262.07,261.26,261.91,43504.0,238.9736,239.6686,238.9279,239.5223,43504.0
2021-02-22 14:00:00,261.91,261.94,261.14,261.46,25751.0,239.5223,239.5497,238.8181,239.1108,25751.0
2021-02-22 14:30:00,261.44,261.7,260.61,261.54,62016.0,239.0925,239.3303,238.3334,239.1839,62016.0
2021-02-22 15:00:00,261.55,261.66,260.61,260.74,124576.0,239.1931,239.2937,238.3334,238.4523,124576.0
2021-02-22 15:30:00,260.73,260.89,259.92,260.15,246594.0,238.4432,238.5895,237.7024,237.9127,246594.0
2021-02-23 09:30:00,260.8,262.17,258.56,259.74,103286.0,238.5072,239.7601,236.4587,237.5378,103286.0
2021-02-23 10:00:00,259.49,259.49,257.36,257.7,55122.0,237.3092,237.3092,235.3612,235.6722,55122.0
2021-02-23 10:30:00,257.81,258.12,256.9,257.75,23840.0,235.7728,236.0563,234.9406,235.7179,23840.0
2021-02-23 11:00:00,257.7,258.39,256.76,257.2,22308.0,235.6722,236.3032,234.8125,235.2149,22308.0
2021-02-23 11:30:00,257.37,258.14,256.41,257.05,21890.0,235.3704,236.0746,234.4924,235.0777,21890.0
2021-02-23 12:00:00,257.04,257.11,256.31,256.72,21683.0,235.0686,235.1326,234.401,234.7759,21683.0
2021-02-23 12:30:00,256.64,256.99,255.9,256.03,24850.0,234.7028,235.0229,234.026,234.1449,24850.0
2021-02-23 13:00:00,255.9,256.66,255.9,256.63,16891.0,234.026,234.7211,234.026,234.6936,16891.0
2021-02-23 13:30:00,256.7,257.35,256.64,257.05,14308.0,234.7577,235.3521,234.7028,235.0777,14308.0
2021-02-23 14:00:00,257.18,258.08,257.07,257.82,19541.0,235.1966,236.0197,235.096,235.7819,19541.0
2021-02-23 14:30:00,257.73,258.53,257.05,258.47,26089.0,235.6996,236.4312,235.0777,236.3764,26089.0
2021-02-23 15:00:00,258.52,258.89,258.18,258.34,48394.0,236.4221,236.7605,236.1111,236.2575,48394.0
2021-02-23 15:30:00,258.37,258.65,257.73,257.84,70998.0,236.2849,236.541,235.6996,235.8002,70998.0
2021-02-24 09:30:00,257.2,260.46,256.61,259.33,46186.0,235.2149,238.1963,234.6753,237.1628,46186.0
2021-02-24 10:00:00,259.31,261.04,258.85,260.66,33640.0,237.1446,238.7267,236.7239,238.3792,33640.0
2021-02-24 10:30:00,260.79,261.82,260.49,261.5,33275.0,238.498,239.44,238.2237,239.1474,33275.0
2021-02-24 11:00:00,261.61,262.36,261.3,261.79,35150.0,239.248,239.9338,238.9644,239.4126,35150.0
2021-02-24 11:30:00,261.79,262.46,261.64,262.35,26507.0,239.4126,240.0253,239.2754,239.9247,26507.0
2021-02-24 12:00:00,262.39,262.79,262.29,262.41,27833.0,239.9613,240.3271,239.8698,239.9796,27833.0
2021-02-24 12:30:00,262.43,263.27,262.33,262.9,45406.0,239.9979,240.7661,239.9064,240.4277,45406.0
2021-02-24 13:00:00,262.9,263.46,262.81,263.41,24982.0,240.4277,240.9398,240.3454,240.8941,24982.0
2021-02-24 13:30:00,263.35,263.94,263.32,263.87,22214.0,240.8392,241.3788,240.8118,241.3148,22214.0
2021-02-24 14:00:00,263.9,264.11,263.16,263.43,31672.0,241.3422,241.5343,240.6655,240.9124,31672.0
2021-02-24 14:30:00,263.45,263.83,262.52,262.58,37464.0,240.9307,241.2782,240.0802,240.135,37464.0
2021-02-24 15:00:00,262.59,262.69,261.55,261.8,56648.0,240.1442,240.2356,239.1931,239.4217,56648.0
2021-02-24 15:30:00,261.77,262.08,261.18,261.83,149192.0,239.3943,239.6778,238.8547,239.4491,149192.0
2021-02-25 09:30:00,257.66,261.04,257.66,259.44,78190.0,235.6356,238.7267,235.6356,237.2634,78190.0
2021-02-25 10:00:00,259.37,259.5,258.15,258.46,72670.0,237.1994,237.3183,236.0837,236.3672,72670.0
2021-02-25 10:30:00,258.28,259.05,257.14,258.1,47565.0,236.2026,236.9068,235.16,236.038,47565.0
2021-02-25 11:00:00,258.17,258.73,256.97,257.21,61272.0,236.102,236.6141,235.0046,235.2241,61272.0
2021-02-25 11:30:00,257.21,257.62,256.52,257.38,55220.0,235.2241,235.599,234.593,235.3795,55220.0
2021-02-25 12:00:00,257.25,258.59,256.4,257.61,252756.0,235.2606,236.4861,234.4833,235.5899,252756.0
2021-02-25 12:30:00,257.57,258.74,254.5,254.74,303516.0,235.5533,236.6233,232.7457,232.9652,303516.0
2021-02-25 13:00:00,254.5,256.16,253.68,255.46,64384.0,232.7457,234.2638,231.9958,233.6236,64384.0
2021-02-25 13:30:00,255.46,256.11,254.78,255.18,69192.0,233.6236,234.2181,233.0018,233.3676,69192.0
2021-02-25 14:00:00,255.15,256.65,254.8,256.16,64630.0,233.3401,234.7119,233.0201,234.2638,64630.0
2021-02-25 14:30:00,256.08,256.1,254.27,254.28,72340.0,234.1906,234.2089,232.5354,232.5445,72340.0
2021-02-25 15:00:00,254.27,254.76,253.13,253.42,124318.0,232.5354,232.9835,231.4928,231.758,124318.0
2021-02-25 15:30:00,253.38,254.6,252.42,254.15,375403.0,231.7214,232.8372,230.8435,232.4256,375403.0
2021-02-26 09:30:00,255.28,257.21,254.39,255.03,74254.0,233.459,235.2241,232.6451,233.2304,74254.0
2021-02-26 10:00:00,254.98,255.13,251.41,251.41,71120.0,233.1847,233.3219,229.9198,229.9198,71120.0
2021-02-26 10:30:00,251.44,255.03,251.44,254.16,36947.0,229.9473,233.2304,229.9473,232.4348,36947.0
2021-02-26 11:00:00,254.24,254.9,252.82,253.25,38882.0,232.5079,233.1115,231.2093,231.6026,38882.0
2021-02-26 11:30:00,253.13,254.37,252.32,252.65,33652.0,231.4928,232.6268,230.752,231.0538,33652.0
2021-02-26 12:00:00,253.13,254.91,252.64,254.13,34797.0,231.4928,233.1207,231.0447,232.4073,34797.0
2021-02-26 12:30:00,254.37,255.21,254.18,254.18,31281.0,232.6268,233.395,232.4531,232.4531,31281.0
2021-02-26 13:00:00,254.14,255.0,253.33,254.82,31457.0,232.4165,233.203,231.6757,233.0384,31457.0
2021-02-26 13:30:00,254.97,254.97,252.93,253.26,34712.0,233.1755,233.1755,231.3099,231.6117,34712.0
2021-02-26 14:00:00,253.21,253.74,252.16,252.6,45345.0,231.566,232.0507,230.6057,231.0081,45345.0
2021-02-26 14:30:00,252.54,253.42,252.0,253.38,28790.0,230.9532,231.758,230.4594,231.7214,28790.0
2021-02-26 15:00:00,253.47,255.56,253.41,253.77,60924.0,231.8037,233.7151,231.7489,232.0781,60924.0
2021-02-26 15:30:00,253.8,254.4,251.93,251.93,156098.0,232.1055,232.6543,230.3954,230.3954,156098.0
2021-03-01 09:30:00,255.59,257.08,254.8,255.61,68532.0,233.7425,235.1052,233.0201,233.7608,68532.0
2021-03-01 10:00:00,255.54,257.18,255.18,256.33,39836.0,233.6968,235.1966,233.3676,234.4193,39836.0
2021-03-01 10:30:00,256.41,257.57,256.33,257.28,36959.0,234.4924,235.5533,234.4193,235.2881,36959.0
2021-03-01 11:00:00,257.38,257.42,256.21,256.62,43430.0,235.3795,235.4161,234.3095,234.6845,43430.0
2021-03-01 11:30:00,256.78,258.0,256.62,257.83,35355.0,234.8308,235.9465,234.6845,235.7911,35355.0
2021-03-01 12:00:00,257.93,258.38,257.22,257.37,44830.0,235.8825,236.294,235.2332,235.3704,44830.0
2021-03-01 12:30:00,257.32,258.13,257.32,257.55,37420.0,235.3247,236.0654,235.3247,235.535,37420.0
2021-03-01 13:00:00,257.47,257.63,257.16,257.43,22584.0,235.4618,235.6082,235.1783,235.4253,22584.0
2021-03-01 13:30:00,257.48,258.7,257.48,258.46,35263.0,235.471,236.5867,235.471,236.3672,35263.0
2021-03-01 14:00:00,258.43,259.69,258.4,259.27,49776.0,236.3398,237.4921,236.3123,237.108,49776.0
2021-03-01 14:30:00,259.34,260.01,259.04,259.04,42670.0,237.172,237.7847,236.8976,236.8976,42670.0
2021-03-01 15:00:00,259.03,259.55,258.81,259.16,45607.0,236.8885,237.364,236.6873,237.0074,45607.0
2021-03-01 15:30:00,259.16,259.21,257.08,257.78,146699.0,237.0074,237.0531,235.1052,235.7453,146699.0
2021-03-02 09:30:00,256.81,257.99,255.73,257.67,103662.0,234.8582,235.9374,233.8706,235.6447,103662.0
2021-03-02 10:00:00,257.67,258.64,257.07,257.17,51508.0,235.6447,236.5318,235.096,235.1875,51508.0
2021-03-02 10:30:00,256.78,257.37,256.3,256.84,36178.0,234.8308,235.3704,234.3918,234.8857,36178.0
2021-03-02 11:00:00,256.9,257.7,256.28,257.7,38439.0,234.9406,235.6722,234.3736,235.6722,38439.0
2021-03-02 11:30:00,257.76,257.76,255.95,256.2,51246.0,235.727,235.727,234.0718,234.3004,51246.0
2021-03-02 12:00:00,256.16,257.77,255.77,257.07,53572.0,234.2638,235.7362,233.9071,235.096,53572.0
2021-03-02 12:30:00,257.02,257.4,256.81,256.96,44265.0,235.0503,235.3978,234.8582,234.9954,44265.0
2021-03-02 13:00:00,256.94,257.74,256.7,257.04,56720.0,234.9771,235.7088,234.7577,235.0686,56720.0
2021-03-02 13:30:00,257.13,257.7,257.13,257.24,65717.0,235.1509,235.6722,235.1509,235.2515,65717.0
2021-03-02 14:00:00,257.29,257.42,256.7,257.13,36605.0,235.2972,235.4161,234.7577,235.1509,36605.0
2021-03-02 14:30:00,257.02,257.57,256.83,257.47,43050.0,235.0503,235.5533,234.8765,235.4618,43050.0
2021-03-02 15:00:00,257.47,257.87,257.04,257.07,77062.0,235.4618,235.8276,235.0686,235.096,77062.0
2021-03-02 15:30:00,257.0,257.32,256.35,256.38,177565.0,235.032,235.3247,234.4376,234.465,177565.0
2021-03-03 09:30:00,255.6,256.22,254.57,254.85,68419.0,233.7517,234.3187,232.8097,233.0658,68419.0
2021-03-03 10:00:00,254.88,255.16,253.63,254.52,44372.0,233.0932,233.3493,231.9501,232.764,44372.0
2021-03-03 10:30:00,254.42,255.74,253.94,255.42,40064.0,232.6725,233.8797,232.2336,233.5871,40064.0
2021-03-03 11:00:00,255.27,256.69,255.04,256.46,44074.0,233.4499,234.7485,233.2395,234.5382,44074.0
2021-03-03 11:30:00,256.62,256.97,255.72,256.07,43672.0,234.6845,235.0046,233.8614,234.1815,43672.0
2021-03-03 12:00:00,256.09,256.33,255.65,255.82,26463.0,234.1998,234.4193,233.7974,233.9529,26463.0
2021-03-03 12:30:00,255.87,256.47,255.19,256.05,53942.0,233.9986,234.5473,233.3767,234.1632,53942.0
2021-03-03 13:00:00,256.13,257.18,255.91,256.52,36047.0,234.2364,235.1966,234.0352,234.593,36047.0
2021-03-03 13:30:00,256.52,256.54,255.79,256.26,39408.0,234.593,234.6113,233.9254,234.3553,39408.0
2021-03-03 14:00:00,256.41,256.49,255.54,255.97,34974.0,234.4924,234.5656,233.6968,234.0901,34974.0
2021-03-03 14:30:00,255.95,256.52,255.1,256.44,36705.0,234.0718,234.593,233.2944,234.5199,36705.0
2021-03-03 15:00:00,256.39,256.99,255.34,255.34,41262.0,234.4741,235.0229,233.5139,233.5139,41262.0
2021-03-03 15:30:00,255.46,256.36,254.02,254.03,79917.0,233.6236,234.4467,232.3067,232.3159,79917.0
2021-03-04 09:30:00,253.5,254.65,251.83,252.14,77301.0,231.8312,232.8829,230.3039,230.5874,77301.0
2021-03-04 10:00:00,252.3,252.3,250.17,250.63,62072.0,230.7338,230.7338,228.7858,229.2065,62072.0
2021-03-04 10:30:00,250.71,251.69,249.92,250.03,90737.0,229.2797,230.1759,228.5572,228.6578,90737.0
2021-03-04 11:00:00,250.07,250.84,249.22,249.44,35820.0,228.6944,229.3986,227.917,228.1182,35820.0
2021-03-04 11:30:00,249.45,251.21,249.44,250.62,39399.0,228.1274,229.7369,228.1182,229.1974,39399.0
2021-03-04 12:00:00,250.78,251.35,248.93,249.67,52632.0,229.3437,229.865,227.6518,228.3286,52632.0
2021-03-04 12:30:00,249.65,249.65,245.87,246.67,63488.0,228.3103,228.3103,224.8534,225.585,63488.0
2021-03-04 13:00:00,246.5,246.75,244.72,245.51,71869.0,225.4295,225.6582,223.8017,224.5242,71869.0
2021-03-04 13:30:00,245.42,245.5,241.8,242.03,73907.0,224.4418,224.515,221.1313,221.3416,73907.0
2021-03-04 14:00:00,241.94,245.21,240.96,245.2,112924.0,221.2593,224.2498,220.3631,224.2407,112924.0
2021-03-04 14:30:00,245.17,246.17,243.64,245.25,127674.0,224.2132,225.1277,222.814,224.2864,127674.0
2021-03-04 15:00:00,245.18,245.66,243.59,244.77,119926.0,224.2224,224.6613,222.7683,223.8474,119926.0
2021-03-04 15:30:00,244.75,245.31,243.58,244.81,298189.0,223.8291,224.3413,222.7591,223.884,298189.0
2021-03-05 09:30:00,247.23,248.31,244.77,245.97,56454.0,226.0971,227.0848,223.8474,224.9448,56454.0
2021-03-05 10:00:00,245.99,247.91,245.67,246.65,61407.0,224.9631,226.719,224.6705,225.5667,61407.0
2021-03-05 10:30:00,246.73,247.43,244.26,244.27,73221.0,225.6399,226.28,223.381,223.3901,73221.0
2021-03-05 11:00:00,244.09,244.69,243.15,243.67,51515.0,223.2255,223.7742,222.3659,222.8414,51515.0
2021-03-05 11:30:00,243.73,248.15,243.6,248.15,56912.0,222.8963,226.9385,222.7774,226.9385,56912.0
2021-03-05 12:00:00,247.94,249.91,247.57,249.65,46399.0,226.7464,228.5481,226.4081,228.3103,46399.0
2021-03-05 12:30:00,249.64,251.55,249.53,251.41,49913.0,228.3011,230.0479,228.2005,229.9198,49913.0
2021-03-05 13:00:00,251.4,253.01,250.65,252.87,38813.0,229.9107,231.3831,229.2248,231.255,38813.0
2021-03-05 13:30:00,252.88,254.05,252.48,253.64,46667.0,231.2642,232.3342,230.8984,231.9592,46667.0
2021-03-05 14:00:00,253.66,254.89,252.72,254.83,47570.0,231.9775,233.1024,231.1179,233.0475,47570.0
2021-03-05 14:30:00,254.82,255.04,253.8,254.78,33891.0,233.0384,233.2395,232.1055,233.0018,33891.0
2021-03-05 15:00:00,254.74,255.72,254.74,255.68,53705.0,232.9652,233.8614,232.9652,233.8248,53705.0
2021-03-05 15:30:00,255.7,257.2,255.07,255.92,177481.0,233.8431,235.2149,233.267,234.0443,177481.0
2021-03-08 09:30:00,257.33,259.63,255.82,258.4,105436.0,235.3338,237.4372,233.9529,236.3123,105436.0
2021-03-08 10:00:00,258.93,260.82,258.52,260.75,48227.0,236.797,238.5255,236.4221,238.4615,48227.0
2021-03-08 10:30:00,260.63,261.04,259.3,260.48,30298.0,238.3517,238.7267,237.1354,238.2145,30298.0
2021-03-08 11:00:00,260.5,262.41,260.01,262.32,28652.0,238.2328,239.9796,237.7847,239.8973,28652.0
2021-03-08 11:30:00,262.32,262.44,261.29,261.38,20861.0,239.8973,240.007,238.9553,239.0376,20861.0
2021-03-08 12:00:00,261.51,263.42,261.34,263.42,32643.0,239.1565,240.9032,239.001,240.9032,32643.0
2021-03-08 12:30:00,263.25,264.04,263.24,263.82,19795.0,240.7478,241.4702,240.7386,241.269,19795.0
2021-03-08 13:00:00,263.97,264.86,263.44,264.43,29843.0,241.4062,242.2201,240.9215,241.8269,29843.0
2021-03-08 13:30:00,264.45,264.45,262.23,262.31,23259.0,241.8452,241.8452,239.815,239.8881,23259.0
2021-03-08 14:00:00,262.46,262.46,261.44,262.22,29137.0,240.0253,240.0253,239.0925,239.8058,29137.0
2021-03-08 14:30:00,262.26,262.58,260.4,261.11,30181.0,239.8424,240.135,238.1414,238.7907,30181.0
2021-03-08 15:00:00,261.11,261.11,259.34,260.02,36951.0,238.7907,238.7907,237.172,237.7939,36951.0
2021-03-08 15:30:00,260.05,261.14,258.98,259.21,104100.0,237.8213,238.8181,236.8428,237.0531,104100.0
2021-03-09 09:30:00,260.88,262.27,259.01,260.49,90238.0,238.5804,239.8515,236.8702,238.2237,90238.0
2021-03-09 10:00:00,260.37,261.57,259.65,261.56,55256.0,238.1139,239.2114,237.4555,239.2022,55256.0
2021-03-09 10:30:00,261.48,262.26,261.0,262.14,28211.0,239.1291,239.8424,238.6901,239.7326,28211.0
2021-03-09 11:00:00,262.12,262.71,261.39,261.46,33510.0,239.7144,240.2539,239.0468,239.1108,33510.0
2021-03-09 11:30:00,261.57,262.47,261.27,262.33,20052.0,239.2114,240.0344,238.937,239.9064,20052.0
2021-03-09 12:00:00,262.29,263.08,262.05,262.76,18116.0,239.8698,240.5923,239.6503,240.2997,18116.0
2021-03-09 12:30:00,262.85,263.26,261.6,261.81,18521.0,240.382,240.7569,239.2388,239.4309,18521.0
2021-03-09 13:00:00,261.94,262.35,261.43,261.77,38293.0,239.5497,239.9247,239.0833,239.3943,38293.0
2021-03-09 13:30:00,261.72,262.23,261.65,262.03,17948.0,239.3485,239.815,239.2845,239.6321,17948.0
2021-03-09 14:00:00,262.13,262.61,261.8,261.98,29821.0,239.7235,240.1625,239.4217,239.5863,29821.0
2021-03-09 14:30:00,262.03,263.08,261.78,261.78,62485.0,239.6321,240.5923,239.4034,239.4034,62485.0
2021-03-09 15:00:00,261.89,262.08,261.1,261.44,51945.0,239.504,239.6778,238.7815,239.0925,51945.0
2021-03-09 15:30:00,261.5,261.54,258.96,259.13,169792.0,239.1474,239.1839,236.8245,236.9799,169792.0
2021-03-10 09:30:00,260.61,260.84,258.18,260.66,125555.0,238.3334,238.5438,236.1111,238.3792,125555.0
2021-03-10 10:00:00,260.78,261.03,259.37,259.65,106271.0,238.4889,238.7175,237.1994,237.4555,106271.0
2021-03-10 10:30:00,259.56,259.94,258.83,259.41,53211.0,237.3732,237.7207,236.7056,237.236,53211.0
2021-03-10 11:00:00,259.7,260.1,259.57,259.97,54911.0,237.5012,237.867,237.3823,237.7481,54911.0
2021-03-10 11:30:00,260.0,261.37,259.84,260.32,86596.0,237.7756,239.0285,237.6292,238.0682,86596.0
2021-03-10 12:00:00,260.42,260.55,259.45,259.88,36802.0,238.1597,238.2786,237.2726,237.6658,36802.0
2021-03-10 12:30:00,260.0,260.28,259.5,259.88,101771.0,237.7756,238.0316,237.3183,237.6658,101771.0
2021-03-10 13:00:00,259.84,261.0,259.54,260.64,48166.0,237.6292,238.6901,237.3549,238.3609,48166.0
2021-03-10 13:30:00,260.68,261.82,260.41,261.82,15650.0,238.3974,239.44,238.1505,239.44,15650.0
2021-03-10 14:00:00,261.65,262.35,261.45,262.34,15806.0,239.2845,239.9247,239.1016,239.9156,15806.0
2021-03-10 14:30:00,262.25,262.58,261.83,261.83,20405.0,239.8332,240.135,239.4491,239.4491,20405.0
2021-03-10 15:00:00,261.82,261.98,261.04,261.35,29843.0,239.44,239.5863,238.7267,239.0102,29843.0
2021-03-10 15:30:00,261.35,261.58,258.42,259.29,286881.0,239.0102,239.2205,236.3306,237.1263,286881.0
2021-03-11 09:30:00,260.76,261.32,259.3,260.9,46555.0,238.4706,238.9827,237.1354,238.5986,46555.0
2021-03-11 10:00:00,260.75,261.41,260.04,261.41,42267.0,238.4615,239.065,237.8122,239.065,42267.0
2021-03-11 10:30:00,261.54,261.86,260.67,261.45,16731.0,239.1839,239.4766,238.3883,239.1016,16731.0
2021-03-11 11:00:00,261.56,262.56,261.5,262.03,15695.0,239.2022,240.1167,239.1474,239.6321,15695.0
2021-03-11 11:30:00,261.9,262.55,261.2,261.25,21910.0,239.5132,240.1076,238.873,238.9187,21910.0
2021-03-11 12:00:00,261.33,261.77,261.01,261.69,15997.0,238.9919,239.3943,238.6992,239.3211,15997.0
2021-03-11 12:30:00,261.67,262.28,261.61,262.07,11801.0,239.3028,239.8607,239.248,239.6686,11801.0
2021-03-11 13:00:00,262.04,262.07,260.8,260.96,27104.0,239.6412,239.6686,238.5072,238.6535,27104.0
2021-03-11 13:30:00,261.04,261.36,260.06,260.12,22941.0,238.7267,239.0193,237.8304,237.8853,22941.0
2021-03-11 14:00:00,260.22,261.34,260.22,261.15,37114.0,237.9768,239.001,237.9768,238.8273,37114.0
2021-03-11 14:30:00,261.22,261.31,260.32,260.8,26908.0,238.8913,238.9736,238.0682,238.5072,26908.0
2021-03-11 15:00:00,260.79,261.26,260.63,260.8,48007.0,238.498,238.9279,238.3517,238.5072,48007.0
2021-03-11 15:30:00,260.78,261.24,260.2,260.77,181339.0,238.4889,238.9096,237.9585,238.4798,181339.0
2021-03-12 09:30:00,262.31,263.9,261.49,263.73,23816.0,239.8881,241.3422,239.1382,241.1867,23816.0
2021-03-12 10:00:00,263.8,264.36,262.4,262.88,28068.0,241.2508,241.7629,239.9704,240.4094,28068.0
2021-03-12 10:30:00,262.72,263.43,262.45,262.6,32047.0,240.2631,240.9124,240.0161,240.1533,32047.0
2021-03-12 11:00:00,262.66,262.74,261.84,262.17,17959.0,240.2082,240.2814,239.4583,239.7601,17959.0
2021-03-12 11:30:00,262.09,262.6,261.72,262.5,19559.0,239.6869,240.1533,239.3485,240.0619,19559.0
2021-03-12 12:00:00,262.37,262.78,262.06,262.69,18942.0,239.943,240.3179,239.6595,240.2356,18942.0
2021-03-12 12:30:00,262.56,263.76,262.34,263.08,79829.0,240.1167,241.2142,239.9156,240.5923,79829.0
2021-03-12 13:00:00,263.03,263.15,262.68,262.87,15532.0,240.5466,240.6563,240.2265,240.4002,15532.0
2021-03-12 13:30:00,262.82,262.83,262.13,262.39,15274.0,240.3545,240.3637,239.7235,239.9613,15274.0
2021-03-12 14:00:00,262.52,262.53,261.85,262.06,17115.0,240.0802,240.0893,239.4674,239.6595,17115.0
2021-03-12 14:30:00,262.07,262.4,261.96,262.24,10494.0,239.6686,239.9704,239.568,239.8241,10494.0
2021-03-12 15:00:00,262.27,262.51,261.97,261.97,50900.0,239.8515,240.071,239.5772,239.5772,50900.0
2021-03-12 15:30:00,262.0,262.23,261.3,261.38,157089.0,239.6046,239.815,238.9644,239.0376,157089.0
2021-03-15 09:30:00,261.38,261.58,258.89,259.39,53231.0,239.0376,239.2205,236.7605,237.2177,53231.0
2021-03-15 10:00:00,259.48,259.48,257.57,257.82,27824.0,237.3,237.3,235.5533,235.7819,27824.0
2021-03-15 10:30:00,257.89,258.03,256.46,256.96,35653.0,235.8459,235.974,234.5382,234.9954,35653.0
2021-03-15 11:00:00,256.84,257.64,256.29,256.42,34965.0,234.8857,235.6173,234.3827,234.5016,34965.0
2021-03-15 11:30:00,256.54,257.71,255.8,257.68,19617.0,234.6113,235.6813,233.9346,235.6539,19617.0
2021-03-15 12:00:00,257.74,258.32,257.33,258.18,26376.0,235.7088,236.2392,235.3338,236.1111,26376.0
2021-03-15 12:30:00,258.25,259.15,257.74,259.15,29937.0,236.1752,236.9982,235.7088,236.9982,29937.0
2021-03-15 13:00:00,259.15,259.53,259.03,259.04,22533.0,236.9982,237.3457,236.8885,236.8976,22533.0
2021-03-15 13:30:00,258.98,259.63,258.77,259.57,27080.0,236.8428,237.4372,236.6507,237.3823,27080.0
2021-03-15 14:00:00,259.53,259.58,258.74,259.06,40794.0,237.3457,237.3915,236.6233,236.9159,40794.0
2021-03-15 14:30:00,259.02,259.25,258.2,258.54,46585.0,236.8793,237.0897,236.1294,236.4404,46585.0
2021-03-15 15:00:00,258.55,259.11,258.3,258.52,33936.0,236.4495,236.9616,236.2209,236.4221,33936.0
2021-03-15 15:30:00,258.52,260.29,258.28,260.27,98495.0,236.4221,238.0408,236.2026,238.0225,98495.0
2021-03-16 09:30:00,260.76,260.89,256.0,256.0,37132.0,238.4706,238.5895,234.1175,234.1175,37132.0
2021-03-16 10:00:00,255.75,256.73,254.19,256.3,42451.0,233.8889,234.7851,232.4622,234.3918,42451.0
2021-03-16 10:30:00,256.3,256.77,255.23,255.27,25571.0,234.3918,234.8217,233.4133,233.4499,25571.0
2021-03-16 11:00:00,255.22,256.91,255.13,256.43,27411.0,233.4042,234.9497,233.3219,234.5107,27411.0
2021-03-16 11:30:00,256.44,257.07,256.06,256.77,27914.0,234.5199,235.096,234.1724,234.8217,27914.0
2021-03-16 12:00:00,257.0,257.22,256.5,256.57,19484.0,235.032,235.2332,234.5747,234.6388,19484.0
2021-03-16 12:30:00,256.61,257.11,256.45,256.97,30332.0,234.6753,235.1326,234.529,235.0046,30332.0
2021-03-16 13:00:00,257.0,257.4,256.28,257.0,99933.0,235.032,235.3978,234.3736,235.032,99933.0
2021-03-16 13:30:00,257.06,257.1,256.25,256.76,53463.0,235.0869,235.1235,234.3461,234.8125,53463.0
2021-03-16 14:00:00,256.8,257.07,255.89,255.94,33946.0,234.8491,235.096,234.0169,234.0626,33946.0
2021-03-16 14:30:00,255.93,258.09,255.93,257.84,129397.0,234.0535,236.0288,234.0535,235.8002,129397.0
2021-03-16 15:00:00,257.77,257.77,257.05,257.1,81582.0,235.7362,235.7362,235.0777,235.1235,81582.0
2021-03-16 15:30:00,257.09,257.11,255.64,256.19,210091.0,235.1143,235.1326,233.7883,234.2912,210091.0
2021-03-17 09:30:00,256.89,256.89,254.84,256.04,49595.0,234.9314,234.9314,233.0566,234.1541,49595.0
2021-03-17 10:00:00,255.92,256.55,255.06,256.33,18616.0,234.0443,234.6205,233.2578,234.4193,18616.0
2021-03-17 10:30:00,256.23,256.8,255.81,256.2,19852.0,234.3278,234.8491,233.9437,234.3004,19852.0
2021-03-17 11:00:00,256.1,257.91,256.03,257.53,26740.0,234.2089,235.8642,234.1449,235.5167,26740.0
2021-03-17 11:30:00,257.69,259.0,257.63,258.93,22356.0,235.663,236.8611,235.6082,236.797,22356.0
2021-03-17 12:00:00,259.01,260.43,259.01,259.21,29533.0,236.8702,238.1688,236.8702,237.0531,29533.0
2021-03-17 12:30:00,259.16,259.32,258.65,259.1,21964.0,237.0074,237.1537,236.541,236.9525,21964.0
2021-03-17 13:00:00,259.14,259.26,258.48,258.67,13297.0,236.9891,237.0988,236.3855,236.5593,13297.0
2021-03-17 13:30:00,258.57,259.1,258.2,258.2,21069.0,236.4678,236.9525,236.1294,236.1294,21069.0
2021-03-17 14:00:00,258.34,259.55,258.13,258.13,23650.0,236.2575,237.364,236.0654,236.0654,23650.0
2021-03-17 14:30:00,258.07,260.07,258.0,259.94,33246.0,236.0105,237.8396,235.9465,237.7207,33246.0
2021-03-17 15:00:00,259.84,259.92,258.13,258.81,66307.0,237.6292,237.7024,236.0654,236.6873,66307.0
2021-03-17 15:30:00,258.77,259.08,257.59,258.16,111255.0,236.6507,236.9342,235.5716,236.0929,111255.0
2021-03-18 09:30:00,258.16,260.18,257.64,258.63,50718.0,236.0929,237.9402,235.6173,236.5227,50718.0
2021-03-18 10:00:00,258.63,261.28,258.48,261.01,33879.0,236.5227,238.9462,236.3855,238.6992,33879.0
2021-03-18 10:30:00,260.83,261.81,260.74,261.21,32123.0,238.5346,239.4309,238.4523,238.8821,32123.0
2021-03-18 11:00:00,261.37,263.18,261.35,263.11,38959.0,239.0285,240.6837,239.0102,240.6197,38959.0
2021-03-18 11:30:00,263.02,263.96,262.35,263.63,38017.0,240.5374,241.3971,239.9247,241.0953,38017.0
2021-03-18 12:00:00,263.83,264.08,263.25,263.43,23803.0,241.2782,241.5068,240.7478,240.9124,23803.0
2021-03-18 12:30:00,263.46,263.84,262.66,262.74,34539.0,240.9398,241.2873,240.2082,240.2814,34539.0
2021-03-18 13:00:00,262.65,264.03,262.64,263.77,49383.0,240.1991,241.4611,240.1899,241.2233,49383.0
2021-03-18 13:30:00,263.76,264.44,263.72,264.11,44427.0,241.2142,241.836,241.1776,241.5343,44427.0
2021-03-18 14:00:00,264.04,264.25,262.53,262.55,56481.0,241.4702,241.6623,240.0893,240.1076,56481.0
2021-03-18 14:30:00,262.53,263.32,261.11,263.24,59465.0,240.0893,240.8118,238.7907,240.7386,59465.0
2021-03-18 15:00:00,263.14,263.22,262.26,262.66,59956.0,240.6472,240.7203,239.8424,240.2082,59956.0
2021-03-18 15:30:00,262.64,263.39,262.1,262.85,167402.0,240.1899,240.8758,239.6961,240.382,167402.0
2021-03-19 09:30:00,262.89,263.7,258.62,260.15,219004.0,240.4185,241.1593,236.5135,237.9127,219004.0
2021-03-19 10:00:00,260.09,260.42,258.6,259.72,58481.0,237.8579,238.1597,236.4952,237.5195,58481.0
2021-03-19 10:30:00,259.72,260.29,258.62,260.13,38796.0,237.5195,238.0408,236.5135,237.8945,38796.0
2021-03-19 11:00:00,260.32,260.69,259.58,259.74,59319.0,238.0682,238.4066,237.3915,237.5378,59319.0
2021-03-19 11:30:00,259.67,261.72,259.66,261.12,40073.0,237.4738,239.3485,237.4646,238.7998,40073.0
2021-03-19 12:00:00,261.21,262.48,260.97,262.37,32537.0,238.8821,240.0436,238.6627,239.943,32537.0
2021-03-19 12:30:00,262.52,262.75,261.85,262.13,42651.0,240.0802,240.2905,239.4674,239.7235,42651.0
2021-03-19 13:00:00,262.22,262.33,261.46,262.33,30359.0,239.8058,239.9064,239.1108,239.9064,30359.0
2021-03-19 13:30:00,262.38,262.58,261.62,261.86,22500.0,239.9521,240.135,239.2571,239.4766,22500.0
2021-03-19 14:00:00,261.99,262.07,260.99,261.35,20101.0,239.5955,239.6686,238.6809,239.0102,20101.0
2021-03-19 14:30:00,261.4,261.86,260.53,261.86,42676.0,239.0559,239.4766,238.2603,239.4766,42676.0
2021-03-19 15:00:00,261.92,262.26,261.56,262.25,30694.0,239.5315,239.8424,239.2022,239.8332,30694.0
2021-03-19 15:30:00,262.26,263.35,260.46,260.46,162475.0,239.8424,240.8392,238.1963,238.1963,162475.0
2021-03-22 09:30:00,267.82,269.96,263.76,267.25,322931.0,244.9271,246.8842,241.2142,244.4059,322931.0
2021-03-22 10:00:00,267.2,267.6,263.57,264.43,119518.0,244.3601,244.7259,241.0404,241.8269,119518.0
2021-03-22 10:30:00,264.68,265.1,262.76,262.89,44087.0,242.0555,242.4396,240.2997,240.4185,44087.0
2021-03-22 11:00:00,262.92,263.25,260.93,262.27,87168.0,240.446,240.7478,238.6261,239.8515,87168.0
2021-03-22 11:30:00,262.27,263.04,261.0,261.31,70660.0,239.8515,240.5557,238.6901,238.9736,70660.0
2021-03-22 12:00:00,261.32,261.69,260.15,260.15,80421.0,238.9827,239.3211,237.9127,237.9127,80421.0
2021-03-22 12:30:00,260.23,262.33,259.57,262.32,68623.0,237.9859,239.9064,237.3823,239.8973,68623.0
2021-03-22 13:00:00,262.43,263.3,261.92,263.28,52386.0,239.9979,240.7935,239.5315,240.7752,52386.0
2021-03-22 13:30:00,263.28,263.46,261.92,262.47,53512.0,240.7752,240.9398,239.5315,240.0344,53512.0
2021-03-22 14:00:00,262.41,263.06,261.84,262.59,87976.0,239.9796,240.574,239.4583,240.1442,87976.0
2021-03-22 14:30:00,262.63,263.32,262.31,262.73,37906.0,240.1808,240.8118,239.8881,240.2722,37906.0
2021-03-22 15:00:00,262.74,263.13,261.97,262.21,59446.0,240.2814,240.638,239.5772,239.7967,59446.0
2021-03-22 15:30:00,262.25,262.42,259.94,260.68,376538.0,239.8332,239.9887,237.7207,238.3974,376538.0
2021-03-23 09:30:00,258.64,263.8,258.33,263.43,65589.0,236.5318,241.2508,236.2483,240.9124,65589.0
2021-03-23 10:00:00,263.32,263.55,260.4,261.22,73402.0,240.8118,241.0221,238.1414,238.8913,73402.0
2021-03-23 10:30:00,261.22,261.32,258.52,258.73,39324.0,238.8913,238.9827,236.4221,236.6141,39324.0
2021-03-23 11:00:00,258.73,261.27,258.6,261.06,49481.0,236.6141,238.937,236.4952,238.745,49481.0
2021-03-23 11:30:00,261.03,261.25,260.04,260.77,23452.0,238.7175,238.9187,237.8122,238.4798,23452.0
2021-03-23 12:00:00,260.7,261.1,260.14,260.56,29002.0,238.4157,238.7815,237.9036,238.2877,29002.0
2021-03-23 12:30:00,260.5,261.78,260.5,261.13,54299.0,238.2328,239.4034,238.2328,238.809,54299.0
2021-03-23 13:00:00,261.25,261.51,260.89,261.4,40823.0,238.9187,239.1565,238.5895,239.0559,40823.0
2021-03-23 13:30:00,261.3,261.31,260.2,260.5,45893.0,238.9644,238.9736,237.9585,238.2328,45893.0
2021-03-23 14:00:00,260.54,261.2,260.13,260.38,48166.0,238.2694,238.873,237.8945,238.1231,48166.0
2021-03-23 14:30:00,260.37,260.44,258.98,259.1,46580.0,238.1139,238.178,236.8428,236.9525,46580.0
2021-03-23 15:00:00,259.11,259.35,258.39,258.78,75774.0,236.9616,237.1811,236.3032,236.6599,75774.0
2021-03-23 15:30:00,258.75,260.63,258.63,260.45,197580.0,236.6324,238.3517,236.5227,238.1871,197580.0
2021-03-24 09:30:00,261.15,264.32,261.15,263.24,63752.0,238.8273,241.7263,238.8273,240.7386,63752.0
2021-03-24 10:00:00,263.15,265.45,263.14,265.39,36715.0,240.6563,242.7597,240.6472,242.7048,36715.0
2021-03-24 10:30:00,265.38,266.33,265.13,266.15,30404.0,242.6957,243.5645,242.4671,243.3999,30404.0
2021-03-24 11:00:00,266.19,266.36,265.09,265.53,30122.0,243.4365,243.5919,242.4305,242.8329,30122.0
2021-03-24 11:30:00,265.44,266.5,265.4,265.65,21850.0,242.7506,243.72,242.714,242.9426,21850.0
2021-03-24 12:00:00,265.82,267.12,265.78,266.55,23259.0,243.0981,244.287,243.0615,243.7657,23259.0
2021-03-24 12:30:00,266.64,266.66,265.37,265.7,31071.0,243.848,243.8663,242.6866,242.9883,31071.0
2021-03-24 13:00:00,265.62,265.71,264.7,265.14,19491.0,242.9152,242.9975,242.0738,242.4762,19491.0
2021-03-24 13:30:00,265.22,265.46,264.3,264.97,22067.0,242.5494,242.7689,241.708,242.3207,22067.0
2021-03-24 14:00:00,264.91,265.55,264.68,265.38,19637.0,242.2659,242.8512,242.0555,242.6957,19637.0
2021-03-24 14:30:00,265.32,265.8,264.81,265.16,25552.0,242.6408,243.0798,242.1744,242.4945,25552.0
2021-03-24 15:00:00,265.04,266.37,264.94,265.3,38209.0,242.3848,243.6011,242.2933,242.6225,38209.0
2021-03-24 15:30:00,265.35,265.72,264.23,264.28,95030.0,242.6683,243.0066,241.644,241.6897,95030.0
2021-03-25 09:30:00,264.31,264.69,260.52,262.98,120865.0,241.7172,242.0647,238.2511,240.5008,120865.0
2021-03-25 10:00:00,262.87,263.59,261.99,262.83,53542.0,240.4002,241.0587,239.5955,240.3637,53542.0
2021-03-25 10:30:00,263.19,263.26,261.75,262.41,30039.0,240.6929,240.7569,239.376,239.9796,30039.0
2021-03-25 11:00:00,262.36,262.77,261.73,262.61,54196.0,239.9338,240.3088,239.3577,240.1625,54196.0
2021-03-25 11:30:00,262.53,265.37,262.53,265.26,81335.0,240.0893,242.6866,240.0893,242.586,81335.0
2021-03-25 12:00:00,265.42,265.7,264.24,265.42,34075.0,242.7323,242.9883,241.6531,242.7323,34075.0
2021-03-25 12:30:00,265.43,266.36,265.3,266.08,33806.0,242.7414,243.5919,242.6225,243.3359,33806.0
2021-03-25 13:00:00,265.77,266.71,265.26,266.04,42352.0,243.0524,243.912,242.586,243.2993,42352.0
2021-03-25 13:30:00,265.91,267.08,265.21,265.9,44807.0,243.1804,244.2504,242.5402,243.1712,44807.0
2021-03-25 14:00:00,265.88,266.68,265.55,266.08,28883.0,243.153,243.8846,242.8512,243.3359,28883.0
2021-03-25 14:30:00,266.12,267.72,265.91,267.54,32559.0,243.3724,244.8357,243.1804,244.6711,32559.0
2021-03-25 15:00:00,267.63,267.97,266.95,267.83,54857.0,244.7534,245.0643,244.1315,244.9363,54857.0
2021-03-25 15:30:00,267.77,268.34,267.48,268.02,108507.0,244.8814,245.4027,244.6162,245.11,108507.0
2021-03-26 09:30:00,268.57,269.15,267.05,268.34,38443.0,245.613,246.1434,244.2229,245.4027,38443.0
2021-03-26 10:00:00,268.52,270.0,267.97,269.92,33585.0,245.5673,246.9208,245.0643,246.8476,33585.0
2021-03-26 10:30:00,269.98,270.49,269.45,269.75,26975.0,246.9025,247.3689,246.4178,246.6922,26975.0
2021-03-26 11:00:00,269.85,270.17,268.84,269.85,13140.0,246.7836,247.0763,245.8599,246.7836,13140.0
2021-03-26 11:30:00,269.89,270.02,269.24,269.79,18130.0,246.8202,246.9391,246.2257,246.7287,18130.0
2021-03-26 12:00:00,269.9,270.5,269.79,270.1,16770.0,246.8293,247.378,246.7287,247.0122,16770.0
2021-03-26 12:30:00,270.22,271.24,270.21,270.81,16607.0,247.122,248.0548,247.1128,247.6615,16607.0
2021-03-26 13:00:00,270.89,271.4,270.69,270.69,16252.0,247.7347,248.2011,247.5518,247.5518,16252.0
2021-03-26 13:30:00,270.69,270.97,269.62,270.22,24190.0,247.5518,247.8079,246.5733,247.122,24190.0
2021-03-26 14:00:00,270.33,270.52,269.01,269.25,68474.0,247.2226,247.3963,246.0154,246.2349,68474.0
2021-03-26 14:30:00,269.18,270.58,269.18,270.58,41216.0,246.1709,247.4512,246.1709,247.4512,41216.0
2021-03-26 15:00:00,270.51,270.96,269.98,270.1,30066.0,247.3872,247.7987,246.9025,247.0122,30066.0
2021-03-26 15:30:00,270.1,273.06,270.03,272.77,137022.0,247.0122,249.7192,246.9482,249.454,137022.0
2021-03-29 09:30:00,272.48,273.88,271.13,272.63,79666.0,249.1888,250.4691,247.9542,249.326,79666.0
2021-03-29 10:00:00,272.44,272.48,269.59,269.79,45162.0,249.1522,249.1888,246.5458,246.7287,45162.0
2021-03-29 10:30:00,269.44,270.07,269.02,269.67,19375.0,246.4087,246.9848,246.0246,246.619,19375.0
2021-03-29 11:00:00,269.51,270.1,268.57,269.46,35314.0,246.4727,247.0122,245.613,246.4269,35314.0
2021-03-29 11:30:00,269.45,270.2,269.31,270.1,24046.0,246.4178,247.1037,246.2898,247.0122,24046.0
2021-03-29 12:00:00,270.09,270.12,268.66,269.75,19529.0,247.0031,247.0305,245.6953,246.6922,19529.0
2021-03-29 12:30:00,269.65,270.5,269.65,270.25,22164.0,246.6007,247.378,246.6007,247.1494,22164.0
2021-03-29 13:00:00,270.18,270.52,269.96,270.03,20436.0,247.0854,247.3963,246.8842,246.9482,20436.0
2021-03-29 13:30:00,270.09,271.14,269.99,270.83,15605.0,247.0031,247.9633,246.9116,247.6798,15605.0
2021-03-29 14:00:00,270.72,271.54,270.46,271.54,18235.0,247.5792,248.3291,247.3415,248.3291,18235.0
2021-03-29 14:30:00,271.61,272.55,271.33,271.92,65167.0,248.3932,249.2528,248.1371,248.6767,65167.0
2021-03-29 15:00:00,272.0,272.42,271.75,272.09,24688.0,248.7498,249.1339,248.5212,248.8321,24688.0
2021-03-29 15:30:00,272.05,272.05,270.61,270.94,65798.0,248.7956,248.7956,247.4786,247.7804,65798.0
2021-03-30 09:30:00,269.28,271.7,269.28,271.53,36058.0,246.2623,248.4755,246.2623,248.32,36058.0
2021-03-30 10:00:00,271.53,272.0,270.32,271.03,23262.0,248.32,248.7498,247.2134,247.8627,23262.0
2021-03-30 10:30:00,271.03,271.76,270.89,270.94,19599.0,247.8627,248.5303,247.7347,247.7804,19599.0
2021-03-30 11:00:00,270.78,271.6,270.78,270.95,14414.0,247.6341,248.384,247.6341,247.7896,14414.0
2021-03-30 11:30:00,270.92,271.35,270.21,270.81,21114.0,247.7621,248.1554,247.1128,247.6615,21114.0
2021-03-30 12:00:00,270.94,271.47,270.89,271.31,30228.0,247.7804,248.2651,247.7347,248.1188,30228.0
2021-03-30 12:30:00,271.2,271.58,270.87,271.41,17245.0,248.0182,248.3657,247.7164,248.2103,17245.0
2021-03-30 13:00:00,271.32,271.63,270.56,270.81,36430.0,248.128,248.4115,247.4329,247.6615,36430.0
2021-03-30 13:30:00,270.86,270.92,269.86,270.26,33364.0,247.7073,247.7621,246.7928,247.1586,33364.0
2021-03-30 14:00:00,270.08,270.61,269.87,270.58,64202.0,246.9939,247.4786,246.8019,247.4512,64202.0
2021-03-30 14:30:00,270.57,270.92,270.16,270.77,25537.0,247.4421,247.7621,247.0671,247.625,25537.0
2021-03-30 15:00:00,270.78,271.5,270.72,271.33,35592.0,247.6341,248.2926,247.5792,248.1371,35592.0
2021-03-30 15:30:00,271.33,271.41,269.61,270.44,94963.0,248.1371,248.2103,246.5641,247.3232,94963.0
2021-03-31 09:30:00,269.99,271.72,269.29,269.72,56373.0,246.9116,248.4938,246.2715,246.6647,56373.0
2021-03-31 10:00:00,269.91,271.02,268.92,269.06,27346.0,246.8385,247.8536,245.9331,246.0611,27346.0
2021-03-31 10:30:00,269.09,269.55,268.32,268.78,24252.0,246.0886,246.5093,245.3844,245.8051,24252.0
2021-03-31 11:00:00,268.97,269.81,268.88,269.03,26078.0,245.9788,246.747,245.8965,246.0337,26078.0
2021-03-31 11:30:00,268.94,270.14,268.2,269.91,36397.0,245.9514,247.0488,245.2746,246.8385,36397.0
2021-03-31 12:00:00,270.02,271.31,269.99,270.35,60050.0,246.9391,248.1188,246.9116,247.2409,60050.0
2021-03-31 12:30:00,270.42,270.63,269.86,270.52,25005.0,247.3049,247.4969,246.7928,247.3963,25005.0
2021-03-31 13:00:00,270.77,271.08,270.62,270.97,19185.0,247.625,247.9085,247.4878,247.8079,19185.0
2021-03-31 13:30:00,270.93,271.3,270.73,271.11,40132.0,247.7713,248.1097,247.5884,247.9359,40132.0
2021-03-31 14:00:00,271.16,271.22,270.6,270.84,25463.0,247.9816,248.0365,247.4695,247.689,25463.0
2021-03-31 14:30:00,270.91,271.85,270.19,270.22,25806.0,247.753,248.6127,247.0945,247.122,25806.0
2021-03-31 15:00:00,270.24,270.29,269.39,270.12,29397.0,247.1403,247.186,246.3629,247.0305,29397.0
2021-03-31 15:30:00,270.13,270.48,268.49,268.79,191012.0,247.0397,247.3598,245.5399,245.8142,191012.0
2021-04-01 09:30:00,270.35,271.86,268.9,269.37,68904.0,247.2409,248.6218,245.9148,246.3446,68904.0
2021-04-01 10:00:00,269.69,270.85,268.84,269.62,28928.0,246.6373,247.6981,245.8599,246.5733,28928.0
2021-04-01 10:30:00,269.62,270.27,269.19,270.27,21606.0,246.5733,247.1677,246.18,247.1677,21606.0
2021-04-01 11:00:00,270.3,270.57,269.9,270.47,25466.0,247.1951,247.4421,246.8293,247.3506,25466.0
2021-04-01 11:30:00,270.43,270.71,269.3,269.31,26270.0,247.314,247.5701,246.2806,246.2898,26270.0
2021-04-01 12:00:00,269.41,269.98,269.38,269.65,31814.0,246.3812,246.9025,246.3538,246.6007,31814.0
2021-04-01 12:30:00,269.65,269.94,269.21,269.64,31878.0,246.6007,246.8659,246.1983,246.5916,31878.0
2021-04-01 13:00:00,269.67,270.03,269.52,269.81,26065.0,246.619,246.9482,246.4818,246.747,26065.0
2021-04-01 13:30:00,269.84,270.4,269.84,270.29,23853.0,246.7745,247.2866,246.7745,247.186,23853.0
2021-04-01 14:00:00,270.24,270.85,270.1,270.59,19726.0,247.1403,247.6981,247.0122,247.4604,19726.0
2021-04-01 14:30:00,270.52,271.19,270.5,271.1,22805.0,247.3963,248.0091,247.378,247.9268,22805.0
2021-04-01 15:00:00,271.05,271.12,269.79,270.13,43317.0,247.881,247.945,246.7287,247.0397,43317.0
2021-04-01 15:30:00,270.16,271.54,269.92,271.4,86956.0,247.0671,248.3291,246.8476,248.2011,86956.0
2021-04-05 09:30:00,273.34,274.91,272.64,273.86,41266.0,249.9753,251.4111,249.3351,250.4508,41266.0
2021-04-05 10:00:00,273.31,274.21,272.7,274.01,16657.0,249.9479,250.7709,249.39,250.588,16657.0
2021-04-05 10:30:00,273.93,274.63,273.76,273.76,21263.0,250.5149,251.155,250.3594,250.3594,21263.0
2021-04-05 11:00:00,273.68,274.7,273.29,273.3,30878.0,250.2862,251.219,249.9296,249.9387,30878.0
2021-04-05 11:30:00,273.29,275.34,273.29,275.24,39346.0,249.9296,251.8043,249.9296,251.7129,39346.0
2021-04-05 12:00:00,275.25,275.55,274.41,275.55,36820.0,251.722,251.9964,250.9538,251.9964,36820.0
2021-04-05 12:30:00,275.53,276.1,275.51,275.61,24427.0,251.9781,252.4994,251.9598,252.0513,24427.0
2021-04-05 13:00:00,275.64,275.82,274.46,274.61,25483.0,252.0787,252.2433,250.9996,251.1367,25483.0
2021-04-05 13:30:00,274.65,274.94,274.31,274.73,23990.0,251.1733,251.4385,250.8624,251.2465,23990.0
2021-04-05 14:00:00,274.88,275.42,274.67,275.2,21344.0,251.3837,251.8775,251.1916,251.6763,21344.0
2021-04-05 14:30:00,275.21,275.26,274.37,274.53,31713.0,251.6854,251.7312,250.9172,251.0636,31713.0
2021-04-05 15:00:00,274.56,274.69,274.16,274.45,35749.0,251.091,251.2099,250.7252,250.9904,35749.0
2021-04-05 15:30:00,274.44,275.19,274.31,274.61,75522.0,250.9813,251.6672,250.8624,251.1367,75522.0
2021-04-06 09:30:00,275.16,276.16,273.96,274.1,49020.0,251.6397,252.5542,250.5423,250.6703,49020.0
2021-04-06 10:00:00,273.87,274.52,273.28,274.03,53060.0,250.46,251.0544,249.9204,250.6063,53060.0
2021-04-06 10:30:00,273.85,274.58,271.94,272.2,38588.0,250.4417,251.1093,248.695,248.9327,38588.0
2021-04-06 11:00:00,272.11,272.54,271.87,272.16,31256.0,248.8504,249.2437,248.6309,248.8962,31256.0
2021-04-06 11:30:00,272.12,272.62,271.93,272.38,23603.0,248.8596,249.3168,248.6858,249.0973,23603.0
2021-04-06 12:00:00,272.43,273.17,272.36,272.51,21827.0,249.1431,249.8198,249.0791,249.2162,21827.0
2021-04-06 12:30:00,272.43,272.43,271.86,272.4,25488.0,249.1431,249.1431,248.6218,249.1156,25488.0
2021-04-06 13:00:00,272.36,272.97,272.32,272.58,21264.0,249.0791,249.6369,249.0425,249.2803,21264.0
2021-04-06 13:30:00,272.54,272.7,272.33,272.38,18921.0,249.2437,249.39,249.0516,249.0973,18921.0
2021-04-06 14:00:00,272.41,272.55,271.86,272.31,23040.0,249.1248,249.2528,248.6218,249.0333,23040.0
2021-04-06 14:30:00,272.31,272.64,271.94,272.08,21230.0,249.0333,249.3351,248.695,248.823,21230.0
2021-04-06 15:00:00,272.06,272.13,271.7,271.93,33842.0,248.8047,248.8687,248.4755,248.6858,33842.0
2021-04-06 15:30:00,271.94,272.11,270.96,271.29,78685.0,248.695,248.8504,247.7987,248.1005,78685.0
2021-04-07 09:30:00,271.62,272.36,269.64,269.69,44105.0,248.4023,249.0791,246.5916,246.6373,44105.0
2021-04-07 10:00:00,269.83,270.95,269.48,270.65,25763.0,246.7653,247.7896,246.4452,247.5152,25763.0
2021-04-07 10:30:00,270.75,271.31,270.47,271.13,14482.0,247.6067,248.1188,247.3506,247.9542,14482.0
2021-04-07 11:00:00,271.11,271.11,270.45,271.03,21127.0,247.9359,247.9359,247.3323,247.8627,21127.0
2021-04-07 11:30:00,270.9,270.9,270.18,270.48,14429.0,247.7439,247.7439,247.0854,247.3598,14429.0
2021-04-07 12:00:00,270.41,270.75,269.8,269.88,21279.0,247.2957,247.6067,246.7379,246.811,21279.0
2021-04-07 12:30:00,269.98,270.52,269.9,270.27,19371.0,246.9025,247.3963,246.8293,247.1677,19371.0
2021-04-07 13:00:00,270.26,270.59,270.21,270.51,14645.0,247.1586,247.4604,247.1128,247.3872,14645.0
2021-04-07 13:30:00,270.53,271.13,270.44,271.04,8984.0,247.4055,247.9542,247.3232,247.8719,8984.0
2021-04-07 14:00:00,271.03,271.23,270.63,270.72,9904.0,247.8627,248.0456,247.4969,247.5792,9904.0
2021-04-07 14:30:00,270.75,271.03,270.67,270.69,12379.0,247.6067,247.8627,247.5335,247.5518,12379.0
2021-04-07 15:00:00,270.71,271.18,270.61,271.18,23591.0,247.5701,247.9999,247.4786,247.9999,23591.0
2021-04-07 15:30:00,271.16,271.61,270.74,271.48,70739.0,247.9816,248.3932,247.5975,248.2743,70739.0
2021-04-08 09:30:00,271.56,272.03,268.58,268.67,121761.0,248.3474,248.7773,245.6222,245.7045,121761.0
2021-04-08 10:00:00,268.65,269.1,267.42,268.45,72057.0,245.6862,246.0977,244.5613,245.5033,72057.0
2021-04-08 10:30:00,268.65,269.33,268.31,268.67,50306.0,245.6862,246.3081,245.3752,245.7045,50306.0
2021-04-08 11:00:00,268.73,269.95,268.42,268.58,38099.0,245.7593,246.8751,245.4758,245.6222,38099.0
2021-04-08 11:30:00,268.68,268.89,267.8,267.82,38002.0,245.7136,245.9057,244.9088,244.9271,38002.0
2021-04-08 12:00:00,267.8,268.6,267.8,268.5,41092.0,244.9088,245.6405,244.9088,245.549,41092.0
2021-04-08 12:30:00,268.52,268.57,268.15,268.15,47276.0,245.5673,245.613,245.2289,245.2289,47276.0
2021-04-08 13:00:00,268.2,268.59,268.08,268.44,27515.0,245.2746,245.6313,245.1649,245.4941,27515.0
2021-04-08 13:30:00,268.46,268.52,267.97,268.06,38452.0,245.5124,245.5673,245.0643,245.1466,38452.0
2021-04-08 14:00:00,268.02,268.17,267.65,267.99,33708.0,245.11,245.2472,244.7717,245.0826,33708.0
2021-04-08 14:30:00,267.98,268.27,267.57,267.71,24782.0,245.0735,245.3387,244.6985,244.8265,24782.0
2021-04-08 15:00:00,267.71,267.83,267.27,267.4,53896.0,244.8265,244.9363,244.4241,244.543,53896.0
2021-04-08 15:30:00,267.39,267.93,267.04,267.67,211583.0,244.5339,245.0277,244.2138,244.79,211583.0
2021-04-09 09:30:00,268.88,269.0,267.77,268.06,43513.0,245.8965,246.0063,244.8814,245.1466,43513.0
2021-04-09 10:00:00,267.99,268.23,267.12,267.76,34917.0,245.0826,245.3021,244.287,244.8723,34917.0
2021-04-09 10:30:00,267.73,268.22,267.46,268.11,33537.0,244.8448,245.2929,244.5979,245.1923,33537.0
2021-04-09 11:00:00,268.12,269.24,268.04,268.66,31243.0,245.2015,246.2257,245.1283,245.6953,31243.0
2021-04-09 11:30:00,268.63,269.06,267.63,267.69,34053.0,245.6679,246.0611,244.7534,244.8082,34053.0
2021-04-09 12:00:00,267.72,268.73,267.71,268.29,56202.0,244.8357,245.7593,244.8265,245.357,56202.0
2021-04-09 12:30:00,268.32,269.17,268.27,268.82,16954.0,245.3844,246.1617,245.3387,245.8417,16954.0
2021-04-09 13:00:00,268.97,269.41,268.75,269.3,20607.0,245.9788,246.3812,245.7776,246.2806,20607.0
2021-04-09 13:30:00,269.37,270.0,269.3,269.99,29901.0,246.3446,246.9208,246.2806,246.9116,29901.0
2021-04-09 14:00:00,269.99,270.12,269.67,269.75,43437.0,246.9116,247.0305,246.619,246.6922,43437.0
2021-04-09 14:30:00,269.74,270.16,269.6,270.03,25775.0,246.683,247.0671,246.555,246.9482,25775.0
2021-04-09 15:00:00,270.02,270.72,269.89,270.68,43182.0,246.9391,247.5792,246.8202,247.5427,43182.0
2021-04-09 15:30:00,270.74,272.5,270.73,272.36,139175.0,247.5975,249.2071,247.5884,249.0791,139175.0
2021-04-12 09:30:00,271.28,272.74,271.17,271.73,30193.0,248.0914,249.4266,247.9908,248.5029,30193.0
2021-04-12 10:00:00,271.76,272.31,271.28,271.54,14247.0,248.5303,249.0333,248.0914,248.3291,14247.0
2021-04-12 10:30:00,271.58,272.56,271.35,272.25,21874.0,248.3657,249.262,248.1554,248.9785,21874.0
2021-04-12 11:00:00,272.27,272.43,271.72,272.1,27311.0,248.9967,249.1431,248.4938,248.8413,27311.0
2021-04-12 11:30:00,272.19,272.69,272.07,272.35,20231.0,248.9236,249.3808,248.8138,249.0699,20231.0
2021-04-12 12:00:00,272.39,273.3,272.39,273.23,18625.0,249.1065,249.9387,249.1065,249.8747,18625.0
2021-04-12 12:30:00,273.25,273.49,272.93,272.95,16251.0,249.893,250.1125,249.6003,249.6186,16251.0
2021-04-12 13:00:00,272.88,272.91,271.88,271.97,15947.0,249.5546,249.582,248.6401,248.7224,15947.0
2021-04-12 13:30:00,271.98,272.2,271.45,271.62,14437.0,248.7315,248.9327,248.2468,248.4023,14437.0
2021-04-12 14:00:00,271.63,271.82,271.21,271.76,16829.0,248.4115,248.5852,248.0274,248.5303,16829.0
2021-04-12 14:30:00,271.71,272.36,271.71,272.19,28857.0,248.4846,249.0791,248.4846,248.9236,28857.0
2021-04-12 15:00:00,272.15,272.28,271.53,271.7,30681.0,248.887,249.0059,248.32,248.4755,30681.0
2021-04-12 15:30:00,271.62,272.2,271.19,271.72,123773.0,248.4023,248.9327,248.0091,248.4938,123773.0
2021-04-13 09:30:00,270.25,270.79,267.57,268.5,88546.0,247.1494,247.6433,244.6985,245.549,88546.0
2021-04-13 10:00:00,268.59,269.92,268.59,269.92,56836.0,245.6313,246.8476,245.6313,246.8476,56836.0
2021-04-13 10:30:00,269.74,270.15,269.28,269.41,17626.0,246.683,247.058,246.2623,246.3812,17626.0
2021-04-13 11:00:00,269.46,270.02,269.28,269.87,18319.0,246.4269,246.9391,246.2623,246.8019,18319.0
2021-04-13 11:30:00,269.98,270.22,269.67,269.88,15938.0,246.9025,247.122,246.619,246.811,15938.0
2021-04-13 12:00:00,269.8,269.82,269.1,269.32,19658.0,246.7379,246.7562,246.0977,246.2989,19658.0
2021-04-13 12:30:00,269.19,269.68,269.19,269.37,13062.0,246.18,246.6281,246.18,246.3446,13062.0
2021-04-13 13:00:00,269.31,269.81,269.18,269.67,19927.0,246.2898,246.747,246.1709,246.619,19927.0
2021-04-13 13:30:00,269.68,270.0,269.12,269.56,15603.0,246.6281,246.9208,246.116,246.5184,15603.0
2021-04-13 14:00:00,269.59,270.69,269.59,270.43,14088.0,246.5458,247.5518,246.5458,247.314,14088.0
2021-04-13 14:30:00,270.49,270.64,270.11,270.51,21162.0,247.3689,247.5061,247.0214,247.3872,21162.0
2021-04-13 15:00:00,270.5,271.0,270.5,270.73,21600.0,247.378,247.8353,247.378,247.5884,21600.0
2021-04-13 15:30:00,270.85,270.96,270.33,270.33,47404.0,247.6981,247.7987,247.2226,247.2226,47404.0
2021-04-14 09:30:00,271.15,273.15,270.49,272.92,30373.0,247.9725,249.8015,247.3689,249.5912,30373.0
2021-04-14 10:00:00,273.11,273.28,272.18,272.64,17460.0,249.7649,249.9204,248.9144,249.3351,17460.0
2021-04-14 10:30:00,272.57,272.7,272.09,272.34,18414.0,249.2711,249.39,248.8321,249.0608,18414.0
2021-04-14 11:00:00,272.4,272.8,272.05,272.65,16620.0,249.1156,249.4814,248.7956,249.3443,16620.0
2021-04-14 11:30:00,272.74,272.8,272.29,272.35,14896.0,249.4266,249.4814,249.015,249.0699,14896.0
2021-04-14 12:00:00,272.27,272.3,271.74,272.04,8494.0,248.9967,249.0242,248.5121,248.7864,8494.0
2021-04-14 12:30:00,272.01,272.51,271.86,272.39,8776.0,248.759,249.2162,248.6218,249.1065,8776.0
2021-04-14 13:00:00,272.41,272.89,272.19,272.8,14100.0,249.1248,249.5638,248.9236,249.4814,14100.0
2021-04-14 13:30:00,272.79,272.86,271.83,271.96,13852.0,249.4723,249.5363,248.5944,248.7132,13852.0
2021-04-14 14:00:00,272.18,272.53,272.0,272.48,16380.0,248.9144,249.2345,248.7498,249.1888,16380.0
2021-04-14 14:30:00,272.45,272.45,271.83,271.9,11273.0,249.1614,249.1614,248.5944,248.6584,11273.0
2021-04-14 15:00:00,271.86,272.54,271.78,272.46,17365.0,248.6218,249.2437,248.5486,249.1705,17365.0
2021-04-14 15:30:00,272.47,272.59,271.72,271.84,76223.0,249.1797,249.2894,248.4938,248.6035,76223.0
2021-04-15 09:30:00,272.11,273.87,271.65,273.06,47722.0,248.8504,250.46,248.4297,249.7192,47722.0
2021-04-15 10:00:00,273.08,273.4,272.64,273.2,32440.0,249.7375,250.0302,249.3351,249.8473,32440.0
2021-04-15 10:30:00,273.29,273.57,272.9,273.06,28808.0,249.9296,250.1856,249.5729,249.7192,28808.0
2021-04-15 11:00:00,273.09,273.63,273.09,273.56,23859.0,249.7467,250.2405,249.7467,250.1765,23859.0
2021-04-15 11:30:00,273.51,274.16,273.4,274.0,22275.0,250.1308,250.7252,250.0302,250.5789,22275.0
2021-04-15 12:00:00,274.07,274.46,273.96,274.29,8940.0,250.6429,250.9996,250.5423,250.8441,8940.0
2021-04-15 12:30:00,274.25,274.32,273.82,273.82,10994.0,250.8075,250.8715,250.4143,250.4143,10994.0
2021-04-15 13:00:00,273.87,273.93,272.71,272.71,24932.0,250.46,250.5149,249.3991,249.3991,24932.0
2021-04-15 13:30:00,272.63,272.86,272.36,272.78,20980.0,249.326,249.5363,249.0791,249.4632,20980.0
2021-04-15 14:00:00,272.84,273.04,272.54,272.95,19183.0,249.518,249.7009,249.2437,249.6186,19183.0
2021-04-15 14:30:00,273.01,273.13,272.45,272.52,13131.0,249.6735,249.7832,249.1614,249.2254,13131.0
2021-04-15 15:00:00,272.51,272.69,271.82,271.96,29029.0,249.2162,249.3808,248.5852,248.7132,29029.0
2021-04-15 15:30:00,272.03,272.93,271.97,272.09,71486.0,248.7773,249.6003,248.7224,248.8321,71486.0
2021-04-16 09:30:00,274.51,274.8,272.67,272.94,143244.0,251.0453,251.3105,249.3626,249.6095,143244.0
2021-04-16 10:00:00,272.84,273.56,272.31,272.81,20374.0,249.518,250.1765,249.0333,249.4906,20374.0
2021-04-16 10:30:00,272.7,273.04,272.02,272.36,26873.0,249.39,249.7009,248.7681,249.0791,26873.0
2021-04-16 11:00:00,272.32,273.03,272.32,272.46,13952.0,249.0425,249.6918,249.0425,249.1705,13952.0
2021-04-16 11:30:00,272.22,272.5,271.35,271.67,13941.0,248.951,249.2071,248.1554,248.448,13941.0
2021-04-16 12:00:00,271.69,271.88,271.02,271.16,25223.0,248.4663,248.6401,247.8536,247.9816,25223.0
2021-04-16 12:30:00,271.09,271.09,270.15,270.41,101445.0,247.9176,247.9176,247.058,247.2957,101445.0
2021-04-16 13:00:00,270.45,270.7,269.99,270.48,35151.0,247.3323,247.561,246.9116,247.3598,35151.0
2021-04-16 13:30:00,270.48,270.48,269.96,270.19,34593.0,247.3598,247.3598,246.8842,247.0945,34593.0
2021-04-16 14:00:00,270.15,270.71,270.11,270.48,59235.0,247.058,247.5701,247.0214,247.3598,59235.0
2021-04-16 14:30:00,270.6,271.31,270.34,270.98,98027.0,247.4695,248.1188,247.2317,247.817,98027.0
2021-04-16 15:00:00,271.01,271.21,270.66,271.19,48281.0,247.8445,248.0274,247.5244,248.0091,48281.0
2021-04-16 15:30:00,271.13,271.27,270.36,270.85,208892.0,247.9542,248.0822,247.25,247.6981,208892.0
2021-04-19 09:30:00,270.55,270.67,269.03,269.16,24536.0,247.4238,247.5335,246.0337,246.1526,24536.0
2021-04-19 10:00:00,269.04,269.45,268.2,269.42,67897.0,246.0428,246.4178,245.2746,246.3904,67897.0
2021-04-19 10:30:00,269.31,269.97,268.99,269.51,28127.0,246.2898,246.8934,245.9971,246.4727,28127.0
2021-04-19 11:00:00,269.38,269.65,269.03,269.43,22431.0,246.3538,246.6007,246.0337,246.3995,22431.0
2021-04-19 11:30:00,269.37,270.5,269.22,270.01,25693.0,246.3446,247.378,246.2075,246.9299,25693.0
2021-04-19 12:00:00,269.85,270.57,269.72,269.97,18077.0,246.7836,247.4421,246.6647,246.8934,18077.0
2021-04-19 12:30:00,269.8,270.14,269.35,269.39,13230.0,246.7379,247.0488,246.3263,246.3629,13230.0
2021-04-19 13:00:00,269.33,270.39,269.24,269.79,18808.0,246.3081,247.2774,246.2257,246.7287,18808.0
2021-04-19 13:30:00,269.67,269.9,269.25,269.35,23827.0,246.619,246.8293,246.2349,246.3263,23827.0
2021-04-19 14:00:00,269.35,270.0,269.08,269.84,38521.0,246.3263,246.9208,246.0794,246.7745,38521.0
2021-04-19 14:30:00,269.81,270.25,269.36,269.92,23937.0,246.747,247.1494,246.3355,246.8476,23937.0
2021-04-19 15:00:00,269.85,270.17,269.6,269.65,25281.0,246.7836,247.0763,246.555,246.6007,25281.0
2021-04-19 15:30:00,269.68,270.6,269.63,270.6,66205.0,246.6281,247.4695,246.5824,247.4695,66205.0
2021-04-20 09:30:00,272.27,278.37,272.27,275.15,229187.0,248.9967,254.5753,248.9967,251.6306,229187.0
2021-04-20 10:00:00,275.15,275.79,274.17,274.62,81920.0,251.6306,252.2159,250.7343,251.1459,81920.0
2021-04-20 10:30:00,274.62,274.62,271.56,272.78,66802.0,251.1459,251.1459,248.3474,249.4632,66802.0
2021-04-20 11:00:00,272.86,272.86,271.48,272.08,40903.0,249.5363,249.5363,248.2743,248.823,40903.0
2021-04-20 11:30:00,272.1,272.22,270.86,271.51,35554.0,248.8413,248.951,247.7073,248.3017,35554.0
2021-04-20 12:00:00,271.64,272.21,271.34,272.05,20675.0,248.4206,248.9419,248.1462,248.7956,20675.0
2021-04-20 12:30:00,271.84,271.96,271.17,271.73,13988.0,248.6035,248.7132,247.9908,248.5029,13988.0
2021-04-20 13:00:00,271.67,272.04,271.23,271.86,31104.0,248.448,248.7864,248.0456,248.6218,31104.0
2021-04-20 13:30:00,271.94,272.14,271.31,272.04,14729.0,248.695,248.8779,248.1188,248.7864,14729.0
2021-04-20 14:00:00,272.11,272.59,271.96,272.49,20375.0,248.8504,249.2894,248.7132,249.1979,20375.0
2021-04-20 14:30:00,272.45,272.66,271.92,272.39,52121.0,249.1614,249.3534,248.6767,249.1065,52121.0
2021-04-20 15:00:00,272.41,272.81,272.23,272.71,51219.0,249.1248,249.4906,248.9602,249.3991,51219.0
2021-04-20 15:30:00,272.74,273.76,272.53,273.43,179426.0,249.4266,250.3594,249.2345,250.0576,179426.0
2021-04-21 09:30:00,272.81,280.72,272.68,279.46,146847.0,249.4906,256.7245,249.3717,255.5722,146847.0
2021-04-21 10:00:00,279.65,281.48,279.39,281.29,127939.0,255.7459,257.4195,255.5081,257.2457,127939.0
2021-04-21 10:30:00,281.47,282.66,280.0,282.54,98008.0,257.4103,258.4986,256.066,258.3889,98008.0
2021-04-21 11:00:00,282.5,282.71,280.93,281.09,101172.0,258.3523,258.5444,256.9165,257.0628,101172.0
2021-04-21 11:30:00,281.01,282.12,280.82,281.78,55304.0,256.9897,258.0048,256.8159,257.6938,55304.0
2021-04-21 12:00:00,281.73,282.53,281.22,282.24,44851.0,257.6481,258.3797,257.1817,258.1145,44851.0
2021-04-21 12:30:00,282.3,282.49,280.88,282.41,70584.0,258.1694,258.3432,256.8708,258.27,70584.0
2021-04-21 13:00:00,282.32,282.43,281.35,281.65,43382.0,258.1877,258.2883,257.3006,257.575,43382.0
2021-04-21 13:30:00,281.73,281.74,280.74,281.38,37611.0,257.6481,257.6573,256.7427,257.328,37611.0
2021-04-21 14:00:00,281.47,281.51,280.14,280.32,35877.0,257.4103,257.4469,256.194,256.3586,35877.0
2021-04-21 14:30:00,280.31,280.98,280.16,280.53,31048.0,256.3495,256.9622,256.2123,256.5507,31048.0
2021-04-21 15:00:00,280.53,281.17,279.98,280.51,58090.0,256.5507,257.136,256.0477,256.5324,58090.0
2021-04-21 15:30:00,280.59,281.1,280.28,280.55,160136.0,256.6056,257.072,256.3221,256.569,160136.0
2021-04-22 09:30:00,278.7,282.92,278.7,281.99,78639.0,254.8771,258.7364,254.8771,257.8859,78639.0
2021-04-22 10:00:00,282.06,282.06,279.89,280.1,51304.0,257.9499,257.9499,255.9654,256.1575,51304.0
2021-04-22 10:30:00,280.09,281.33,279.84,281.29,37580.0,256.1483,257.2823,255.9197,257.2457,37580.0
2021-04-22 11:00:00,281.37,282.48,280.94,282.36,28080.0,257.3189,258.334,256.9257,258.2243,28080.0
2021-04-22 11:30:00,282.29,283.51,282.27,283.0,61668.0,258.1603,259.276,258.142,258.8096,61668.0
2021-04-22 12:00:00,283.0,283.32,282.05,282.09,32272.0,258.8096,259.1022,257.9408,257.9773,32272.0
2021-04-22 12:30:00,282.11,282.58,281.71,282.29,22388.0,257.9956,258.4255,257.6298,258.1603,22388.0
2021-04-22 13:00:00,282.29,282.29,279.85,280.83,31994.0,258.1603,258.1603,255.9288,256.8251,31994.0
2021-04-22 13:30:00,280.65,281.12,278.58,278.99,25111.0,256.6604,257.0903,254.7674,255.1423,25111.0
2021-04-22 14:00:00,278.67,279.43,278.33,279.39,52901.0,254.8497,255.5447,254.5387,255.5081,52901.0
2021-04-22 14:30:00,279.34,279.88,278.64,279.36,20702.0,255.4624,255.9563,254.8223,255.4807,20702.0
2021-04-22 15:00:00,279.2,279.45,277.87,278.52,40772.0,255.3344,255.563,254.1181,254.7125,40772.0
2021-04-22 15:30:00,278.54,279.13,278.18,278.65,106830.0,254.7308,255.2704,254.4016,254.8314,106830.0
2021-04-23 09:30:00,279.63,281.12,278.59,281.0,32233.0,255.7276,257.0903,254.7765,256.9805,32233.0
2021-04-23 10:00:00,281.16,281.16,279.99,280.37,21212.0,257.1268,257.1268,256.0569,256.4044,21212.0
2021-04-23 10:30:00,280.52,281.59,280.39,281.59,23290.0,256.5416,257.5201,256.4227,257.5201,23290.0
2021-04-23 11:00:00,281.61,282.35,281.39,281.79,14604.0,257.5384,258.2151,257.3372,257.703,14604.0
2021-04-23 11:30:00,281.86,282.01,281.47,281.61,12656.0,257.767,257.9042,257.4103,257.5384,12656.0
2021-04-23 12:00:00,281.56,281.77,281.29,281.48,16091.0,257.4927,257.6847,257.2457,257.4195,16091.0
2021-04-23 12:30:00,281.48,282.05,281.2,281.89,13857.0,257.4195,257.9408,257.1634,257.7944,13857.0
2021-04-23 13:00:00,281.88,281.99,281.49,281.84,10134.0,257.7853,257.8859,257.4286,257.7487,10134.0
2021-04-23 13:30:00,281.8,282.03,281.4,281.57,11519.0,257.7121,257.9225,257.3463,257.5018,11519.0
2021-04-23 14:00:00,281.65,282.35,281.51,282.35,27672.0,257.575,258.2151,257.4469,258.2151,27672.0
2021-04-23 14:30:00,282.32,283.12,282.25,282.68,32633.0,258.1877,258.9193,258.1237,258.5169,32633.0
2021-04-23 15:00:00,282.7,282.9,282.08,282.45,58476.0,258.5352,258.7181,257.9682,258.3066,58476.0
2021-04-23 15:30:00,282.41,282.58,281.74,281.9,130478.0,258.27,258.4255,257.6573,257.8036,130478.0
2021-04-26 09:30:00,282.56,284.45,282.03,283.64,62928.0,258.4072,260.1356,257.9225,259.3949,62928.0
2021-04-26 10:00:00,283.57,285.12,283.36,283.69,37137.0,259.3308,260.7483,259.1388,259.4406,37137.0
2021-04-26 10:30:00,283.66,283.69,282.6,283.11,39358.0,259.4131,259.4406,258.4438,258.9102,39358.0
2021-04-26 11:00:00,283.01,283.25,282.57,283.13,11783.0,258.8187,259.0382,258.4163,258.9285,11783.0
2021-04-26 11:30:00,283.37,283.72,283.04,283.25,12348.0,259.1479,259.468,258.8461,259.0382,12348.0
2021-04-26 12:00:00,283.12,283.26,281.95,282.4,15171.0,258.9193,259.0473,257.8493,258.2609,15171.0
2021-04-26 12:30:00,282.38,283.06,282.25,282.27,11626.0,258.2426,258.8644,258.1237,258.142,11626.0
2021-04-26 13:00:00,282.31,282.46,281.8,281.8,9674.0,258.1785,258.3157,257.7121,257.7121,9674.0
2021-04-26 13:30:00,281.75,281.91,281.51,281.71,12244.0,257.6664,257.8127,257.4469,257.6298,12244.0
2021-04-26 14:00:00,281.69,282.02,281.43,281.98,15195.0,257.6115,257.9133,257.3738,257.8768,15195.0
2021-04-26 14:30:00,281.91,282.08,281.72,282.08,14531.0,257.8127,257.9682,257.639,257.9682,14531.0
2021-04-26 15:00:00,282.03,282.17,281.41,281.41,22677.0,257.9225,258.0505,257.3555,257.3555,22677.0
2021-04-26 15:30:00,281.35,282.21,280.93,281.27,67884.0,257.3006,258.0871,256.9165,257.2274,67884.0
2021-04-27 09:30:00,282.68,282.93,280.67,281.26,38806.0,258.5169,258.7455,256.6787,257.2183,38806.0
2021-04-27 10:00:00,281.17,281.83,280.98,281.41,31998.0,257.136,257.7396,256.9622,257.3555,31998.0
2021-04-27 10:30:00,281.58,282.41,281.24,281.86,25441.0,257.5109,258.27,257.2,257.767,25441.0
2021-04-27 11:00:00,282.07,282.64,281.55,281.76,30775.0,257.9591,258.4803,257.4835,257.6756,30775.0
2021-04-27 11:30:00,281.86,282.16,281.64,281.91,28816.0,257.767,258.0414,257.5658,257.8127,28816.0
2021-04-27 12:00:00,281.85,282.23,281.68,282.1,29857.0,257.7579,258.1054,257.6024,257.9865,29857.0
2021-04-27 12:30:00,282.02,282.07,280.88,281.15,36590.0,257.9133,257.9591,256.8708,257.1177,36590.0
2021-04-27 13:00:00,281.14,282.3,281.06,282.18,32778.0,257.1086,258.1694,257.0354,258.0597,32778.0
2021-04-27 13:30:00,282.24,282.48,281.74,282.46,42034.0,258.1145,258.334,257.6573,258.3157,42034.0
2021-04-27 14:00:00,282.37,282.45,281.46,281.94,48973.0,258.2334,258.3066,257.4012,257.8402,48973.0
2021-04-27 14:30:00,281.94,283.49,281.94,282.4,73461.0,257.8402,259.2577,257.8402,258.2609,73461.0
2021-04-27 15:00:00,282.39,283.18,282.06,282.94,41478.0,258.2517,258.9742,257.9499,258.7547,41478.0
2021-04-27 15:30:00,282.94,283.14,281.48,281.51,132405.0,258.7547,258.9376,257.4195,257.4469,132405.0
2021-04-28 09:30:00,281.67,286.11,281.67,284.13,90281.0,257.5933,261.6537,257.5933,259.843,90281.0
2021-04-28 10:00:00,284.27,285.72,283.8,285.24,69482.0,259.971,261.2971,259.5412,260.8581,69482.0
2021-04-28 10:30:00,285.23,287.43,285.23,286.77,71553.0,260.8489,262.8609,260.8489,262.2573,71553.0
2021-04-28 11:00:00,286.78,286.93,285.98,286.25,25925.0,262.2665,262.4036,261.5348,261.7818,25925.0
2021-04-28 11:30:00,286.25,286.46,284.49,284.68,23654.0,261.7818,261.9738,260.1722,260.346,23654.0
2021-04-28 12:00:00,284.71,285.36,284.49,284.92,20905.0,260.3734,260.9678,260.1722,260.5654,20905.0
2021-04-28 12:30:00,284.97,285.22,284.67,284.82,29213.0,260.6112,260.8398,260.3368,260.474,29213.0
2021-04-28 13:00:00,284.84,284.96,284.29,284.96,16705.0,260.4923,260.602,259.9893,260.602,16705.0
2021-04-28 13:30:00,285.06,285.27,283.41,283.41,42063.0,260.6935,260.8855,259.1845,259.1845,42063.0
2021-04-28 14:00:00,283.71,284.41,283.4,284.1,40020.0,259.4589,260.099,259.1754,259.8155,40020.0
2021-04-28 14:30:00,284.03,284.78,283.57,283.81,30110.0,259.7515,260.4374,259.3308,259.5503,30110.0
2021-04-28 15:00:00,283.96,283.96,282.52,283.8,34424.0,259.6875,259.6875,258.3706,259.5412,34424.0
2021-04-28 15:30:00,283.82,284.83,283.6,284.08,120693.0,259.5595,260.4831,259.3583,259.7972,120693.0
2021-04-29 09:30:00,287.2,287.2,282.31,283.01,110586.0,262.6506,262.6506,258.1785,258.8187,110586.0
2021-04-29 10:00:00,283.01,283.39,282.18,282.47,54968.0,258.8187,259.1662,258.0597,258.3249,54968.0
2021-04-29 10:30:00,282.57,283.33,282.47,282.81,25876.0,258.4163,259.1114,258.3249,258.6358,25876.0
2021-04-29 11:00:00,282.84,282.91,282.05,282.21,43081.0,258.6632,258.7273,257.9408,258.0871,43081.0
2021-04-29 11:30:00,282.14,282.45,280.64,281.29,42483.0,258.0231,258.3066,256.6513,257.2457,42483.0
2021-04-29 12:00:00,281.19,281.4,280.53,280.57,69623.0,257.1543,257.3463,256.5507,256.5873,69623.0
2021-04-29 12:30:00,280.79,281.34,280.69,280.9,30599.0,256.7885,257.2915,256.697,256.8891,30599.0
2021-04-29 13:00:00,280.92,280.92,280.1,280.23,59198.0,256.9074,256.9074,256.1575,256.2763,59198.0
2021-04-29 13:30:00,280.39,281.77,280.0,281.5,169301.0,256.4227,257.6847,256.066,257.4378,169301.0
2021-04-29 14:00:00,281.5,282.5,281.25,282.04,38004.0,257.4378,258.3523,257.2092,257.9316,38004.0
2021-04-29 14:30:00,282.09,282.09,280.46,280.95,169410.0,257.9773,257.9773,256.4867,256.9348,169410.0
2021-04-29 15:00:00,280.9,281.17,280.41,280.67,68985.0,256.8891,257.136,256.441,256.6787,68985.0
2021-04-29 15:30:00,280.68,281.0,280.3,280.7,255926.0,256.6879,256.9805,256.3404,256.7062,255926.0
2021-04-30 09:30:00,280.37,281.09,279.28,280.03,117836.0,256.4044,257.0628,255.4075,256.0934,117836.0
2021-04-30 10:00:00,280.01,280.07,278.35,278.85,98631.0,256.0751,256.13,254.557,255.0143,98631.0
2021-04-30 10:30:00,278.73,278.99,277.2,277.56,186688.0,254.9046,255.1423,253.5053,253.8346,186688.0
2021-04-30 11:00:00,277.5,277.81,276.93,277.56,70707.0,253.7797,254.0632,253.2584,253.8346,70707.0
2021-04-30 11:30:00,277.36,277.59,276.95,277.56,41342.0,253.6517,253.862,253.2767,253.8346,41342.0
2021-04-30 12:00:00,277.58,278.4,277.47,278.35,24354.0,253.8529,254.6028,253.7523,254.557,24354.0
2021-04-30 12:30:00,278.35,278.74,278.16,278.22,19518.0,254.557,254.9137,254.3833,254.4382,19518.0
2021-04-30 13:00:00,278.26,279.15,278.2,279.15,25440.0,254.4747,255.2887,254.4199,255.2887,25440.0
2021-04-30 13:30:00,279.12,279.54,278.74,278.78,21859.0,255.2612,255.6453,254.9137,254.9503,21859.0
2021-04-30 14:00:00,278.72,279.19,278.7,278.83,47601.0,254.8954,255.3252,254.8771,254.996,47601.0
2021-04-30 14:30:00,278.78,279.13,278.03,278.8,75798.0,254.9503,255.2704,254.2644,254.9686,75798.0
2021-04-30 15:00:00,278.74,280.07,278.73,279.87,42484.0,254.9137,256.13,254.9046,255.9471,42484.0
2021-04-30 15:30:00,279.87,279.87,278.8,279.2,121030.0,255.9471,255.9471,254.9686,255.3344,121030.0
2021-05-03 09:30:00,281.51,284.84,281.35,283.95,43082.0,257.4469,260.4923,257.3006,259.6784,43082.0
2021-05-03 10:00:00,283.77,284.0,282.06,282.33,32216.0,259.5137,259.7241,257.9499,258.1968,32216.0
2021-05-03 10:30:00,282.23,283.62,282.2,283.62,41305.0,258.1054,259.3766,258.0779,259.3766,41305.0
2021-05-03 11:00:00,283.58,284.04,283.07,283.54,20237.0,259.34,259.7607,258.8736,259.3034,20237.0
2021-05-03 11:30:00,283.59,284.25,283.58,283.83,14931.0,259.3491,259.9527,259.34,259.5686,14931.0
2021-05-03 12:00:00,283.82,284.04,283.45,283.87,15810.0,259.5595,259.7607,259.2211,259.6052,15810.0
2021-05-03 12:30:00,283.95,284.44,283.89,284.22,15192.0,259.6784,260.1265,259.6235,259.9253,15192.0
2021-05-03 13:00:00,284.22,284.42,283.83,284.3,22600.0,259.9253,260.1082,259.5686,259.9984,22600.0
2021-05-03 13:30:00,284.18,284.43,284.08,284.34,18847.0,259.8887,260.1173,259.7972,260.035,18847.0
2021-05-03 14:00:00,284.42,284.42,283.29,283.33,35354.0,260.1082,260.1082,259.0748,259.1114,35354.0
2021-05-03 14:30:00,283.29,283.78,283.23,283.61,42962.0,259.0748,259.5229,259.0199,259.3674,42962.0
2021-05-03 15:00:00,283.62,283.62,282.94,283.2,30241.0,259.3766,259.3766,258.7547,258.9925,30241.0
2021-05-03 15:30:00,283.19,283.57,282.87,283.0,101206.0,258.9833,259.3308,258.6907,258.8096,101206.0
2021-05-04 09:30:00,282.62,283.97,282.18,283.35,38070.0,258.462,259.6967,258.0597,259.1296,38070.0
2021-05-04 10:00:00,283.21,285.09,283.21,284.39,33704.0,259.0016,260.7209,259.0016,260.0807,33704.0
2021-05-04 10:30:00,284.27,285.05,284.02,284.17,28892.0,259.971,260.6843,259.7424,259.8796,28892.0
2021-05-04 11:00:00,284.01,284.81,283.61,284.8,14076.0,259.7332,260.4648,259.3674,260.4557,14076.0
2021-05-04 11:30:00,284.82,285.4,284.57,285.02,68404.0,260.474,261.0044,260.2454,260.6569,68404.0
2021-05-04 12:00:00,285.11,286.52,285.11,286.32,28764.0,260.7392,262.0287,260.7392,261.8458,28764.0
2021-05-04 12:30:00,286.32,286.86,286.03,286.63,17367.0,261.8458,262.3396,261.5806,262.1293,17367.0
2021-05-04 13:00:00,286.55,287.23,286.52,286.7,38939.0,262.0561,262.678,262.0287,262.1933,38939.0
2021-05-04 13:30:00,286.72,287.15,286.53,286.96,62528.0,262.2116,262.6048,262.0378,262.4311,62528.0
2021-05-04 14:00:00,287.0,287.44,286.83,287.08,30280.0,262.4677,262.87,262.3122,262.5408,30280.0
2021-05-04 14:30:00,287.1,287.38,286.84,287.17,55519.0,262.5591,262.8152,262.3213,262.6231,55519.0
2021-05-04 15:00:00,287.18,287.66,286.92,287.57,118814.0,262.6323,263.0712,262.3945,262.9889,118814.0
2021-05-04 15:30:00,287.59,288.07,287.23,287.68,186310.0,263.0072,263.4462,262.678,263.0895,186310.0
2021-05-05 09:30:00,289.84,290.55,288.6,288.82,147083.0,265.0649,265.7142,263.9309,264.1321,147083.0
2021-05-05 10:00:00,288.83,289.15,286.88,288.24,60843.0,264.1412,264.4339,262.3579,263.6017,60843.0
2021-05-05 10:30:00,288.25,288.92,287.92,288.89,41875.0,263.6108,264.2235,263.309,264.1961,41875.0
2021-05-05 11:00:00,288.95,290.01,288.77,289.96,30089.0,264.251,265.2204,264.0864,265.1746,30089.0
2021-05-05 11:30:00,290.16,291.01,289.85,290.65,42396.0,265.3575,266.1349,265.074,265.8057,42396.0
2021-05-05 12:00:00,290.74,291.07,290.01,290.01,23016.0,265.888,266.1898,265.2204,265.2204,23016.0
2021-05-05 12:30:00,290.06,290.32,289.47,289.65,32949.0,265.2661,265.5039,264.7265,264.8911,32949.0
2021-05-05 13:00:00,289.59,289.95,289.31,289.64,35438.0,264.8363,265.1655,264.5802,264.882,35438.0
2021-05-05 13:30:00,289.63,289.77,288.72,288.73,26902.0,264.8728,265.0009,264.0406,264.0498,26902.0
2021-05-05 14:00:00,288.68,288.89,288.21,288.86,28537.0,264.004,264.1961,263.5742,264.1687,28537.0
2021-05-05 14:30:00,288.78,289.09,288.47,288.82,17495.0,264.0955,264.379,263.812,264.1321,17495.0
2021-05-05 15:00:00,288.83,288.83,287.71,288.34,26080.0,264.1412,264.1412,263.117,263.6931,26080.0
2021-05-05 15:30:00,288.29,288.29,286.52,287.06,102434.0,263.6474,263.6474,262.0287,262.5225,102434.0
2021-05-06 09:30:00,287.01,287.77,285.48,286.33,38549.0,263.3823,264.0797,261.9783,262.7583,38549.0
2021-05-06 10:00:00,286.19,286.71,285.25,285.98,23755.0,262.6298,263.107,261.7672,262.4371,23755.0
2021-05-06 10:30:00,285.92,286.74,285.7,286.69,21571.0,262.382,263.1345,262.1801,263.0886,21571.0
2021-05-06 11:00:00,286.69,286.76,285.64,285.9,19197.0,263.0886,263.1529,262.1251,262.3637,19197.0
2021-05-06 11:30:00,286.07,286.52,285.88,285.99,13121.0,262.5197,262.9326,262.3453,262.4463,13121.0
2021-05-06 12:00:00,285.88,285.91,285.08,285.46,17158.0,262.3453,262.3729,261.6112,261.9599,17158.0
2021-05-06 12:30:00,285.34,285.57,284.88,285.26,11833.0,261.8498,262.0608,261.4276,261.7764,11833.0
2021-05-06 13:00:00,285.49,285.84,285.02,285.72,16127.0,261.9874,262.3086,261.5561,262.1985,16127.0
2021-05-06 13:30:00,285.63,285.68,284.96,285.14,21019.0,262.1159,262.1618,261.5011,261.6662,21019.0
2021-05-06 14:00:00,285.14,285.75,285.08,285.6,15029.0,261.6662,262.226,261.6112,262.0884,15029.0
2021-05-06 14:30:00,285.64,285.67,285.13,285.59,15842.0,262.1251,262.1526,261.6571,262.0792,15842.0
2021-05-06 15:00:00,285.62,285.85,284.98,285.67,45140.0,262.1067,262.3178,261.5194,262.1526,45140.0
2021-05-06 15:30:00,285.75,287.52,285.69,287.12,129490.0,262.226,263.8503,262.171,263.4832,129490.0
2021-05-07 09:30:00,287.87,287.87,285.8,286.71,36338.0,264.1715,264.1715,262.2719,263.107,36338.0
2021-05-07 10:00:00,287.13,288.65,287.13,288.59,26330.0,263.4924,264.8873,263.4924,264.8322,26330.0
2021-05-07 10:30:00,288.64,288.78,287.8,287.8,15936.0,264.8781,265.0066,264.1073,264.1073,15936.0
2021-05-07 11:00:00,287.96,289.19,287.96,289.04,15142.0,264.2541,265.3828,264.2541,265.2452,15142.0
2021-05-07 11:30:00,289.02,289.42,288.41,288.46,12000.0,265.2268,265.5939,264.667,264.7129,12000.0
2021-05-07 12:00:00,288.45,288.99,288.28,288.67,9483.0,264.7038,265.1993,264.5477,264.9056,9483.0
2021-05-07 12:30:00,288.81,289.35,288.5,289.22,10781.0,265.0341,265.5297,264.7496,265.4104,10781.0
2021-05-07 13:00:00,289.29,289.65,289.21,289.33,11290.0,265.4746,265.805,265.4012,265.5113,11290.0
2021-05-07 13:30:00,289.41,290.0,289.41,289.88,19983.0,265.5847,266.1262,265.5847,266.016,19983.0
2021-05-07 14:00:00,289.82,290.22,289.54,290.14,10045.0,265.961,266.328,265.704,266.2546,10045.0
2021-05-07 14:30:00,290.1,290.26,288.6,288.72,20303.0,266.2179,266.3647,264.8414,264.9515,20303.0
2021-05-07 15:00:00,288.7,289.3,288.66,289.26,20862.0,264.9332,265.4838,264.8965,265.4471,20862.0
2021-05-07 15:30:00,289.29,290.21,289.16,289.83,88762.0,265.4746,266.3189,265.3553,265.9701,88762.0
2021-05-10 09:30:00,291.49,292.88,291.04,292.74,56574.0,267.4935,268.7691,267.0805,268.6406,56574.0
2021-05-10 10:00:00,292.74,294.27,292.6,293.76,24601.0,268.6406,270.0446,268.5121,269.5766,24601.0
2021-05-10 10:30:00,293.65,293.72,292.38,292.83,29432.0,269.4757,269.5399,268.3102,268.7232,29432.0
2021-05-10 11:00:00,292.86,294.53,292.74,294.53,60821.0,268.7507,270.2832,268.6406,270.2832,60821.0
2021-05-10 11:30:00,294.53,295.14,293.99,294.06,45611.0,270.2832,270.843,269.7877,269.8519,45611.0
2021-05-10 12:00:00,294.12,294.4,293.7,293.7,12261.0,269.907,270.1639,269.5216,269.5216,12261.0
2021-05-10 12:30:00,293.67,293.8,293.29,293.36,11260.0,269.494,269.6133,269.1453,269.2095,11260.0
2021-05-10 13:00:00,293.44,293.87,293.41,293.59,23399.0,269.283,269.6776,269.2554,269.4206,23399.0
2021-05-10 13:30:00,293.59,294.47,293.58,294.36,15583.0,269.4206,270.2282,269.4114,270.1272,15583.0
2021-05-10 14:00:00,294.24,294.24,292.63,292.69,17670.0,270.0171,270.0171,268.5396,268.5947,17670.0
2021-05-10 14:30:00,292.65,292.69,290.89,291.0,54241.0,268.558,268.5947,266.9429,267.0438,54241.0
2021-05-10 15:00:00,290.92,292.14,290.81,291.74,40629.0,266.9704,268.09,266.8695,267.7229,40629.0
2021-05-10 15:30:00,291.69,291.72,290.22,290.34,77969.0,267.677,267.7046,266.328,266.4382,77969.0
2021-05-11 09:30:00,288.3,289.58,286.88,289.15,68639.0,264.5661,265.7407,263.263,265.3461,68639.0
2021-05-11 10:00:00,289.36,289.95,286.08,286.94,28268.0,265.5388,266.0803,262.5289,263.3181,28268.0
2021-05-11 10:30:00,287.05,287.39,285.0,286.97,35908.0,263.419,263.731,261.5378,263.3456,35908.0
2021-05-11 11:00:00,286.96,288.3,285.8,288.05,32248.0,263.3364,264.5661,262.2719,264.3367,32248.0
2021-05-11 11:30:00,288.13,288.74,287.83,288.25,16852.0,264.4101,264.9699,264.1348,264.5202,16852.0
2021-05-11 12:00:00,288.13,288.59,287.53,288.21,27144.0,264.4101,264.8322,263.8595,264.4835,27144.0
2021-05-11 12:30:00,288.22,288.4,287.16,287.45,18988.0,264.4927,264.6579,263.5199,263.7861,18988.0
2021-05-11 13:00:00,287.33,288.35,287.27,288.35,19849.0,263.676,264.612,263.6209,264.612,19849.0
2021-05-11 13:30:00,288.36,288.85,288.17,288.8,19550.0,264.6212,265.0708,264.4468,265.0249,19550.0
2021-05-11 14:00:00,288.88,289.38,288.27,288.83,24347.0,265.0984,265.5572,264.5386,265.0525,24347.0
2021-05-11 14:30:00,288.78,289.55,288.0,289.34,31231.0,265.0066,265.7132,264.2908,265.5205,31231.0
2021-05-11 15:00:00,289.39,289.43,287.75,287.87,89674.0,265.5664,265.6031,264.0614,264.1715,89674.0
2021-05-11 15:30:00,287.94,287.96,286.15,286.6,117002.0,264.2357,264.2541,262.5931,263.0061,117002.0
2021-05-12 09:30:00,285.96,287.04,283.82,285.05,95116.0,262.4187,263.4098,260.4549,261.5837,95116.0
2021-05-12 10:00:00,285.16,285.8,284.56,284.64,57518.0,261.6846,262.2719,261.134,261.2074,57518.0
2021-05-12 10:30:00,284.8,285.46,284.25,285.0,17634.0,261.3542,261.9599,260.8495,261.5378,17634.0
2021-05-12 11:00:00,285.02,285.56,283.89,284.72,23757.0,261.5561,262.0517,260.5191,261.2808,23757.0
2021-05-12 11:30:00,284.65,284.82,283.25,283.49,24271.0,261.2166,261.3726,259.9318,260.1521,24271.0
2021-05-12 12:00:00,283.53,283.55,282.3,283.4,43266.0,260.1888,260.2071,259.06,260.0695,43266.0
2021-05-12 12:30:00,283.3,283.51,282.74,282.9,62445.0,259.9777,260.1704,259.4638,259.6106,62445.0
2021-05-12 13:00:00,282.79,283.68,282.59,282.61,28789.0,259.5097,260.3264,259.3262,259.3445,28789.0
2021-05-12 13:30:00,282.47,283.1,282.17,283.06,19291.0,259.216,259.7942,258.9407,259.7575,19291.0
2021-05-12 14:00:00,283.06,283.11,282.18,282.39,26414.0,259.7575,259.8034,258.9499,259.1426,26414.0
2021-05-12 14:30:00,282.21,283.75,282.02,283.48,27745.0,258.9775,260.3907,258.8031,260.1429,27745.0
2021-05-12 15:00:00,283.38,283.47,281.93,282.17,41921.0,260.0511,260.1337,258.7205,258.9407,41921.0
2021-05-12 15:30:00,282.2,282.57,281.23,281.9,170325.0,258.9683,259.3078,258.0781,258.693,170325.0
2021-05-13 09:30:00,282.79,285.53,282.42,285.21,45026.0,259.5097,262.0241,259.1702,261.7305,45026.0
2021-05-13 10:00:00,285.17,285.75,284.81,285.19,19772.0,261.6938,262.226,261.3634,261.7121,19772.0
2021-05-13 10:30:00,285.16,285.92,284.6,285.57,34821.0,261.6846,262.382,261.1707,262.0608,34821.0
2021-05-13 11:00:00,285.6,285.83,284.87,285.01,13089.0,262.0884,262.2994,261.4185,261.5469,13089.0
2021-05-13 11:30:00,284.96,285.92,284.75,285.54,20041.0,261.5011,262.382,261.3083,262.0333,20041.0
2021-05-13 12:00:00,285.48,286.3,285.33,286.16,29074.0,261.9783,262.7307,261.8406,262.6023,29074.0
2021-05-13 12:30:00,286.15,286.35,285.28,285.57,23581.0,262.5931,262.7766,261.7947,262.0608,23581.0
2021-05-13 13:00:00,285.67,285.95,284.96,285.27,10429.0,262.1526,262.4096,261.5011,261.7855,10429.0
2021-05-13 13:30:00,285.27,285.38,284.63,285.05,13999.0,261.7855,261.8865,261.1982,261.5837,13999.0
2021-05-13 14:00:00,285.1,286.37,285.1,286.37,11536.0,261.6295,262.795,261.6295,262.795,11536.0
2021-05-13 14:30:00,286.27,287.18,286.15,286.48,28245.0,262.7032,263.5383,262.5931,262.8959,28245.0
2021-05-13 15:00:00,286.52,287.29,286.44,287.02,35831.0,262.9326,263.6392,262.8592,263.3915,35831.0
2021-05-13 15:30:00,287.02,287.83,286.79,286.93,72431.0,263.3915,264.1348,263.1804,263.3089,72431.0
2021-05-14 09:30:00,287.69,289.46,287.19,289.46,55094.0,264.0063,265.6306,263.5475,265.6306,55094.0
2021-05-14 10:00:00,289.45,289.54,288.39,288.52,24166.0,265.6214,265.704,264.6487,264.768,24166.0
2021-05-14 10:30:00,288.75,289.06,287.77,288.93,18696.0,264.9791,265.2635,264.0797,265.1442,18696.0
2021-05-14 11:00:00,288.89,290.22,288.85,290.14,43087.0,265.1075,266.328,265.0708,266.2546,43087.0
2021-05-14 11:30:00,290.12,290.53,289.75,290.22,32575.0,266.2363,266.6125,265.8967,266.328,32575.0
2021-05-14 12:00:00,290.27,291.31,290.18,291.06,36900.0,266.3739,267.3283,266.2913,267.0989,36900.0
2021-05-14 12:30:00,291.06,291.85,291.0,291.82,31067.0,267.0989,267.8239,267.0438,267.7963,31067.0
2021-05-14 13:00:00,291.75,291.79,290.79,290.88,19473.0,267.7321,267.7688,266.8511,266.9337,19473.0
2021-05-14 13:30:00,290.97,291.45,290.94,291.32,19067.0,267.0163,267.4568,266.9888,267.3375,19067.0
2021-05-14 14:00:00,291.33,291.45,290.86,291.06,22133.0,267.3467,267.4568,266.9154,267.0989,22133.0
2021-05-14 14:30:00,291.08,291.42,290.76,290.87,24276.0,267.1172,267.4293,266.8236,266.9245,24276.0
2021-05-14 15:00:00,290.79,291.27,290.15,290.18,33727.0,266.8511,267.2916,266.2638,266.2913,33727.0
2021-05-14 15:30:00,290.23,290.34,289.69,289.71,88988.0,266.3372,266.4382,265.8417,265.86,88988.0
2021-05-17 09:30:00,289.27,290.15,287.29,287.6,43694.0,265.4562,266.2638,263.6392,263.9237,43694.0
2021-05-17 10:00:00,287.6,288.52,286.72,286.72,25215.0,263.9237,264.768,263.1162,263.1162,25215.0
2021-05-17 10:30:00,286.69,287.17,286.19,286.61,26516.0,263.0886,263.5291,262.6298,263.0152,26516.0
2021-05-17 11:00:00,286.65,287.45,286.27,286.41,16312.0,263.0519,263.7861,262.7032,262.8317,16312.0
2021-05-17 11:30:00,286.27,286.77,286.06,286.42,16875.0,262.7032,263.1621,262.5105,262.8409,16875.0
2021-05-17 12:00:00,286.37,287.18,286.12,287.18,14164.0,262.795,263.5383,262.5656,263.5383,14164.0
2021-05-17 12:30:00,287.16,287.47,286.85,287.18,18883.0,263.5199,263.8044,263.2355,263.5383,18883.0
2021-05-17 13:00:00,287.17,287.65,286.94,287.32,17572.0,263.5291,263.9696,263.3181,263.6668,17572.0
2021-05-17 13:30:00,287.36,287.95,287.21,287.95,17667.0,263.7035,264.2449,263.5658,264.2449,17667.0
2021-05-17 14:00:00,287.84,288.33,286.69,287.84,40072.0,264.144,264.5936,263.0886,264.144,40072.0
2021-05-17 14:30:00,287.84,287.84,284.46,285.51,109078.0,264.144,264.144,261.0422,262.0058,109078.0
2021-05-17 15:00:00,285.62,285.7,284.81,285.42,49805.0,262.1067,262.1801,261.3634,261.9232,49805.0
2021-05-17 15:30:00,285.26,285.83,285.16,285.74,124577.0,261.7764,262.2994,261.6846,262.2168,124577.0
2021-05-18 09:30:00,286.47,286.73,284.0,284.31,48461.0,262.8868,263.1253,260.6201,260.9046,48461.0
2021-05-18 10:00:00,284.17,284.17,282.83,283.41,28797.0,260.7761,260.7761,259.5464,260.0787,28797.0
2021-05-18 10:30:00,283.32,283.76,283.05,283.28,17167.0,259.9961,260.3998,259.7483,259.9594,17167.0
2021-05-18 11:00:00,283.25,283.52,282.74,282.84,27127.0,259.9318,260.1796,259.4638,259.5556,27127.0
2021-05-18 11:30:00,282.84,282.86,282.07,282.07,21439.0,259.5556,259.5739,258.849,258.849,21439.0
2021-05-18 12:00:00,282.02,282.71,281.83,282.05,51521.0,258.8031,259.4363,258.6287,258.8306,51521.0
2021-05-18 12:30:00,282.0,282.57,281.86,282.4,33783.0,258.7847,259.3078,258.6563,259.1518,33783.0
2021-05-18 13:00:00,282.41,282.82,282.08,282.82,40995.0,259.161,259.5372,258.8582,259.5372,40995.0
2021-05-18 13:30:00,282.89,283.21,282.65,282.72,29684.0,259.6015,259.8951,259.3812,259.4455,29684.0
2021-05-18 14:00:00,282.63,282.78,281.81,281.93,28111.0,259.3629,259.5005,258.6104,258.7205,28111.0
2021-05-18 14:30:00,281.79,281.93,280.6,281.15,117167.0,258.592,258.7205,257.5,258.0047,117167.0
2021-05-18 15:00:00,281.09,281.59,280.8,281.28,119651.0,257.9497,258.4085,257.6835,258.124,119651.0
2021-05-18 15:30:00,281.23,281.97,280.09,280.11,177444.0,258.0781,258.7572,257.032,257.0503,177444.0
2021-05-19 09:30:00,277.0,278.23,275.56,277.82,78760.0,254.1964,255.3251,252.8749,254.9489,78760.0
2021-05-19 10:00:00,277.84,278.03,274.17,276.0,47315.0,254.9672,255.1416,251.5993,253.2787,47315.0
2021-05-19 10:30:00,275.91,276.88,275.36,276.48,35481.0,253.1961,254.0862,252.6914,253.7192,35481.0
2021-05-19 11:00:00,276.43,277.74,276.1,277.73,34780.0,253.6733,254.8754,253.3704,254.8663,34780.0
2021-05-19 11:30:00,277.84,278.27,276.96,278.11,27226.0,254.9672,255.3618,254.1597,255.215,27226.0
2021-05-19 12:00:00,278.17,278.76,277.88,278.15,14147.0,255.27,255.8115,255.0039,255.2517,14147.0
2021-05-19 12:30:00,278.15,278.91,278.15,278.63,9372.0,255.2517,255.9491,255.2517,255.6922,9372.0
2021-05-19 13:00:00,278.82,279.46,278.45,278.71,21476.0,255.8665,256.4538,255.527,255.7656,21476.0
2021-05-19 13:30:00,278.6,279.13,278.13,278.98,14490.0,255.6646,256.151,255.2333,256.0134,14490.0
2021-05-19 14:00:00,278.9,279.16,277.03,278.11,17775.0,255.9399,256.1785,254.2239,255.215,17775.0
2021-05-19 14:30:00,278.31,278.52,277.33,277.74,13874.0,255.3985,255.5912,254.4992,254.8754,13874.0
2021-05-19 15:00:00,277.6,279.16,277.48,279.08,26745.0,254.747,256.1785,254.6368,256.1051,26745.0
2021-05-19 15:30:00,278.96,279.73,278.12,279.57,82423.0,255.995,256.7016,255.2242,256.5548,82423.0
2021-05-20 09:30:00,279.14,279.88,277.41,279.27,60661.0,256.1602,256.8393,254.5726,256.2795,60661.0
2021-05-20 10:00:00,279.39,279.4,277.62,277.9,49410.0,256.3896,256.3988,254.7653,255.0223,49410.0
2021-05-20 10:30:00,277.9,278.48,277.39,277.98,69464.0,255.0223,255.5545,254.5543,255.0957,69464.0
2021-05-20 11:00:00,278.04,278.9,277.11,277.59,54955.0,255.1507,255.9399,254.2973,254.7378,54955.0
2021-05-20 11:30:00,277.68,278.87,277.58,278.02,60435.0,254.8204,255.9124,254.7286,255.1324,60435.0
2021-05-20 12:00:00,277.97,278.28,276.34,276.49,41722.0,255.0865,255.371,253.5907,253.7283,41722.0
2021-05-20 12:30:00,276.51,277.27,275.89,277.27,76316.0,253.7467,254.4441,253.1777,254.4441,76316.0
2021-05-20 13:00:00,277.11,277.71,276.89,277.64,65757.0,254.2973,254.8479,254.0954,254.7837,65757.0
2021-05-20 13:30:00,277.69,278.1,277.35,277.62,27799.0,254.8296,255.2058,254.5175,254.7653,27799.0
2021-05-20 14:00:00,277.63,277.8,277.14,277.72,69218.0,254.7745,254.9305,254.3248,254.8571,69218.0
2021-05-20 14:30:00,277.75,278.02,277.07,277.4,104925.0,254.8846,255.1324,254.2606,254.5634,104925.0
2021-05-20 15:00:00,277.41,278.41,277.26,278.37,64460.0,254.5726,255.4903,254.435,255.4536,64460.0
2021-05-20 15:30:00,278.43,278.43,276.46,276.91,181295.0,255.5086,255.5086,253.7008,254.1138,181295.0
2021-05-21 09:30:00,278.58,280.95,277.72,280.04,87821.0,255.6463,257.8212,254.8571,256.9861,87821.0
2021-05-21 10:00:00,279.88,280.44,279.07,279.69,52589.0,256.8393,257.3532,256.0959,256.6649,52589.0
2021-05-21 10:30:00,279.59,279.91,279.22,279.55,70539.0,256.5731,256.8668,256.2336,256.5364,70539.0
2021-05-21 11:00:00,279.53,279.81,279.22,279.3,59984.0,256.5181,256.775,256.2336,256.307,59984.0
2021-05-21 11:30:00,279.31,279.4,278.25,278.75,45285.0,256.3162,256.3988,255.3435,255.8023,45285.0
2021-05-21 12:00:00,278.7,278.79,277.35,277.83,25593.0,255.7564,255.839,254.5175,254.958,25593.0
2021-05-21 12:30:00,277.83,277.91,276.65,276.94,24081.0,254.958,255.0314,253.8752,254.1413,24081.0
2021-05-21 13:00:00,277.0,277.53,276.96,277.4,54449.0,254.1964,254.6827,254.1597,254.5634,54449.0
2021-05-21 13:30:00,277.37,277.99,277.31,277.99,45577.0,254.5359,255.1049,254.4808,255.1049,45577.0
2021-05-21 14:00:00,277.98,278.37,277.69,277.87,30137.0,255.0957,255.4536,254.8296,254.9947,30137.0
2021-05-21 14:30:00,277.88,278.14,277.57,277.91,29950.0,255.0039,255.2425,254.7194,255.0314,29950.0
2021-05-21 15:00:00,277.85,278.3,277.74,278.09,67089.0,254.9764,255.3893,254.8754,255.1966,67089.0
2021-05-21 15:30:00,278.09,278.32,277.32,277.32,100953.0,255.1966,255.4077,254.49,254.49,100953.0
2021-05-24 09:30:00,278.73,279.41,276.23,277.93,95645.0,255.7839,256.408,253.4897,255.0498,95645.0
2021-05-24 10:00:00,277.93,278.56,277.39,278.25,64461.0,255.0498,255.6279,254.5543,255.3435,64461.0
2021-05-24 10:30:00,278.2,279.05,278.2,278.53,38334.0,255.2976,256.0776,255.2976,255.6004,38334.0
2021-05-24 11:00:00,278.5,278.79,277.97,278.79,46890.0,255.5729,255.839,255.0865,255.839,46890.0
2021-05-24 11:30:00,278.94,278.97,278.09,278.25,53148.0,255.9766,256.0042,255.1966,255.3435,53148.0
2021-05-24 12:00:00,278.25,278.25,277.89,278.14,25409.0,255.3435,255.3435,255.0131,255.2425,25409.0
2021-05-24 12:30:00,278.17,279.13,278.17,279.04,213868.0,255.27,256.151,255.27,256.0684,213868.0
2021-05-24 13:00:00,279.19,279.85,279.18,279.83,37533.0,256.2061,256.8117,256.1969,256.7934,37533.0
2021-05-24 13:30:00,279.85,280.26,279.69,280.25,31833.0,256.8117,257.188,256.6649,257.1788,31833.0
2021-05-24 14:00:00,280.28,280.73,280.18,280.6,32037.0,257.2063,257.6193,257.1146,257.5,32037.0
2021-05-24 14:30:00,280.61,280.94,280.45,280.63,19251.0,257.5092,257.812,257.3623,257.5275,19251.0
2021-05-24 15:00:00,280.66,280.98,280.56,280.85,29596.0,257.5551,257.8487,257.4633,257.7294,29596.0
2021-05-24 15:30:00,280.83,280.88,280.32,280.52,65614.0,257.7111,257.7569,257.243,257.4266,65614.0
2021-05-25 09:30:00,281.23,283.89,281.11,282.65,115939.0,258.0781,260.5191,257.968,259.3812,115939.0
2021-05-25 10:00:00,282.81,283.0,281.76,281.84,21674.0,259.5281,259.7024,258.5645,258.6379,21674.0
2021-05-25 10:30:00,281.94,282.66,281.52,282.2,22214.0,258.7297,259.3904,258.3443,258.9683,22214.0
2021-05-25 11:00:00,282.18,282.28,281.67,281.67,38830.0,258.9499,259.0417,258.4819,258.4819,38830.0
2021-05-25 11:30:00,281.69,282.11,281.38,282.03,36251.0,258.5003,258.8857,258.2158,258.8123,36251.0
2021-05-25 12:00:00,282.1,282.62,282.04,282.56,16196.0,258.8765,259.3537,258.8214,259.2986,16196.0
2021-05-25 12:30:00,282.62,282.67,282.07,282.21,14909.0,259.3537,259.3996,258.849,258.9775,14909.0
2021-05-25 13:00:00,282.14,282.2,280.91,281.2,27159.0,258.9132,258.9683,257.7845,258.0506,27159.0
2021-05-25 13:30:00,281.27,281.27,280.04,280.17,38869.0,258.1148,258.1148,256.9861,257.1054,38869.0
2021-05-25 14:00:00,280.22,280.26,279.28,279.36,68124.0,257.1513,257.188,256.2887,256.3621,68124.0
2021-05-25 14:30:00,279.28,279.52,278.75,278.82,43530.0,256.2887,256.5089,255.8023,255.8665,43530.0
2021-05-25 15:00:00,278.74,279.19,278.6,278.66,40777.0,255.7931,256.2061,255.6646,255.7197,40777.0
2021-05-25 15:30:00,278.64,278.7,277.75,278.05,161078.0,255.7013,255.7564,254.8846,255.1599,161078.0
2021-05-26 09:30:00,277.97,280.37,277.54,277.67,66515.0,255.0865,257.2889,254.6919,254.8112,66515.0
2021-05-26 10:00:00,277.89,278.65,277.69,278.06,45259.0,255.0131,255.7105,254.8296,255.1691,45259.0
2021-05-26 10:30:00,278.06,278.38,277.0,277.27,39808.0,255.1691,255.4628,254.1964,254.4441,39808.0
2021-05-26 11:00:00,277.3,277.9,276.93,277.48,28195.0,254.4717,255.0223,254.1321,254.6368,28195.0
2021-05-26 11:30:00,277.49,278.05,277.18,277.94,26667.0,254.646,255.1599,254.3615,255.059,26667.0
2021-05-26 12:00:00,277.94,278.53,277.81,278.33,26911.0,255.059,255.6004,254.9397,255.4169,26911.0
2021-05-26 12:30:00,278.37,279.15,278.37,278.85,51134.0,255.4536,256.1694,255.4536,255.8941,51134.0
2021-05-26 13:00:00,278.81,279.13,278.66,279.11,15225.0,255.8574,256.151,255.7197,256.1327,15225.0
2021-05-26 13:30:00,279.07,279.32,278.82,278.85,14662.0,256.0959,256.3254,255.8665,255.8941,14662.0
2021-05-26 14:00:00,278.81,279.59,278.8,279.27,47816.0,255.8574,256.5731,255.8482,256.2795,47816.0
2021-05-26 14:30:00,279.3,279.44,278.84,278.88,17836.0,256.307,256.4355,255.8849,255.9216,17836.0
2021-05-26 15:00:00,278.85,283.15,278.75,279.09,24317.0,255.8941,259.8401,255.8023,256.1143,24317.0
2021-05-26 15:30:00,279.13,279.76,278.78,279.61,117711.0,256.151,256.7291,255.8298,256.5915,117711.0
2021-05-27 09:30:00,281.99,282.07,281.02,281.12,62709.0,258.7756,258.849,257.8854,257.9772,62709.0
2021-05-27 10:00:00,281.12,281.12,279.88,280.2,20710.0,257.9772,257.9772,256.8393,257.1329,20710.0
2021-05-27 10:30:00,280.11,281.49,279.95,281.24,26053.0,257.0503,258.3167,256.9035,258.0873,26053.0
2021-05-27 11:00:00,281.12,281.69,280.86,281.23,28964.0,257.9772,258.5003,257.7386,258.0781,28964.0
2021-05-27 11:30:00,281.19,281.64,280.97,281.1,36269.0,258.0414,258.4544,257.8395,257.9588,36269.0
2021-05-27 12:00:00,281.22,281.55,281.11,281.34,28247.0,258.069,258.3718,257.968,258.1791,28247.0
2021-05-27 12:30:00,281.29,281.62,280.94,281.01,28283.0,258.1332,258.436,257.812,257.8762,28283.0
2021-05-27 13:00:00,281.03,281.29,280.56,281.13,34158.0,257.8946,258.1332,257.4633,257.9864,34158.0
2021-05-27 13:30:00,281.09,281.16,280.54,280.63,46117.0,257.9497,258.0139,257.4449,257.5275,46117.0
2021-05-27 14:00:00,280.63,280.64,279.88,280.15,53911.0,257.5275,257.5367,256.8393,257.087,53911.0
2021-05-27 14:30:00,280.24,280.3,279.91,280.12,53153.0,257.1696,257.2247,256.8668,257.0595,53153.0
2021-05-27 15:00:00,280.04,280.06,279.44,279.95,51499.0,256.9861,257.0044,256.4355,256.9035,51499.0
2021-05-27 15:30:00,279.88,279.89,278.54,279.26,229531.0,256.8393,256.8484,255.6096,256.2703,229531.0
2021-05-28 09:30:00,279.8,280.6,279.11,280.25,42944.0,256.7659,257.5,256.1327,257.1788,42944.0
2021-05-28 10:00:00,280.05,280.19,279.03,279.22,26453.0,256.9953,257.1237,256.0592,256.2336,26453.0
2021-05-28 10:30:00,279.43,280.37,279.41,280.15,25494.0,256.4263,257.2889,256.408,257.087,25494.0
2021-05-28 11:00:00,280.15,280.57,279.66,280.34,23823.0,257.087,257.4725,256.6374,257.2614,23823.0
2021-05-28 11:30:00,280.31,280.87,280.04,280.78,33920.0,257.2339,257.7478,256.9861,257.6652,33920.0
2021-05-28 12:00:00,280.82,281.31,280.79,280.84,18979.0,257.7019,258.1515,257.6744,257.7202,18979.0
2021-05-28 12:30:00,280.92,280.94,280.12,280.25,23421.0,257.7936,257.812,257.0595,257.1788,23421.0
2021-05-28 13:00:00,280.31,280.5,279.9,280.5,21609.0,257.2339,257.4082,256.8576,257.4082,21609.0
2021-05-28 13:30:00,280.59,280.87,280.3,280.75,20083.0,257.4908,257.7478,257.2247,257.6376,20083.0
2021-05-28 14:00:00,280.82,280.84,280.26,280.68,23549.0,257.7019,257.7202,257.188,257.5734,23549.0
2021-05-28 14:30:00,280.67,281.15,280.63,280.71,30641.0,257.5642,258.0047,257.5275,257.6009,30641.0
2021-05-28 15:00:00,280.7,281.11,280.61,281.03,44156.0,257.5918,257.968,257.5092,257.8946,44156.0
2021-05-28 15:30:00,281.01,281.73,280.73,280.79,138722.0,257.8762,258.537,257.6193,257.6744,138722.0
2021-06-01 09:30:00,283.32,284.07,282.41,283.77,83896.0,259.9961,260.6843,259.161,260.409,83896.0
2021-06-01 10:00:00,283.68,284.02,283.22,283.44,38549.0,260.3264,260.6384,259.9043,260.1062,38549.0
2021-06-01 10:30:00,283.5,283.8,283.13,283.66,27513.0,260.1613,260.4366,259.8217,260.3081,27513.0
2021-06-01 11:00:00,283.64,284.28,283.54,284.17,21531.0,260.2897,260.877,260.198,260.7761,21531.0
2021-06-01 11:30:00,284.06,284.07,283.18,283.28,33348.0,260.6752,260.6843,259.8676,259.9594,33348.0
2021-06-01 12:00:00,283.29,283.29,282.58,282.72,27357.0,259.9685,259.9685,259.317,259.4455,27357.0
2021-06-01 12:30:00,282.76,282.94,281.98,282.15,26321.0,259.4822,259.6474,258.7664,258.9224,26321.0
2021-06-01 13:00:00,282.11,282.19,281.3,281.35,16796.0,258.8857,258.9591,258.1424,258.1882,16796.0
2021-06-01 13:30:00,281.29,281.72,281.22,281.64,22026.0,258.1332,258.5278,258.069,258.4544,22026.0
2021-06-01 14:00:00,281.69,282.09,281.57,281.98,19418.0,258.5003,258.8673,258.3901,258.7664,19418.0
2021-06-01 14:30:00,281.91,281.99,281.57,281.81,17656.0,258.7021,258.7756,258.3901,258.6104,17656.0
2021-06-01 15:00:00,281.76,281.76,281.11,281.54,45583.0,258.5645,258.5645,257.968,258.3626,45583.0
2021-06-01 15:30:00,281.52,281.84,281.16,281.51,82601.0,258.3443,258.6379,258.0139,258.3351,82601.0
2021-06-02 09:30:00,281.95,282.09,280.1,281.32,34157.0,258.7389,258.8673,257.0412,258.1607,34157.0
2021-06-02 10:00:00,281.43,281.94,280.93,281.21,23388.0,258.2617,258.7297,257.8028,258.0598,23388.0
2021-06-02 10:30:00,281.13,281.35,280.82,281.23,18295.0,257.9864,258.1882,257.7019,258.0781,18295.0
2021-06-02 11:00:00,281.23,282.01,280.83,280.97,34268.0,258.0781,258.7939,257.7111,257.8395,34268.0
2021-06-02 11:30:00,280.94,280.99,279.63,279.79,63276.0,257.812,257.8579,256.6098,256.7567,63276.0
2021-06-02 12:00:00,279.82,280.09,279.18,279.38,38557.0,256.7842,257.032,256.1969,256.3804,38557.0
2021-06-02 12:30:00,279.3,279.45,278.74,278.96,22198.0,256.307,256.4447,255.7931,255.995,22198.0
2021-06-02 13:00:00,279.0,279.47,278.96,279.44,24139.0,256.0317,256.463,255.995,256.4355,24139.0
2021-06-02 13:30:00,279.49,279.79,279.36,279.72,15787.0,256.4814,256.7567,256.3621,256.6924,15787.0
2021-06-02 14:00:00,279.79,279.85,279.33,279.56,15887.0,256.7567,256.8117,256.3345,256.5456,15887.0
2021-06-02 14:30:00,279.59,279.71,278.86,279.37,40069.0,256.5731,256.6833,255.9032,256.3713,40069.0
2021-06-02 15:00:00,279.36,279.63,279.12,279.24,23372.0,256.3621,256.6098,256.1418,256.252,23372.0
2021-06-02 15:30:00,279.18,279.38,278.73,279.15,74672.0,256.1969,256.3804,255.7839,256.1694,74672.0
2021-06-03 09:30:00,278.0,278.79,277.33,277.66,29300.0,255.114,255.839,254.4992,254.802,29300.0
2021-06-03 10:00:00,277.41,277.97,277.21,277.65,46895.0,254.5726,255.0865,254.3891,254.7928,46895.0
2021-06-03 10:30:00,277.52,279.29,277.52,279.19,17007.0,254.6735,256.2978,254.6735,256.2061,17007.0
2021-06-03 11:00:00,279.19,281.22,279.11,280.82,38837.0,256.2061,258.069,256.1327,257.7019,38837.0
2021-06-03 11:30:00,280.92,281.48,280.62,281.36,27492.0,257.7936,258.3075,257.5183,258.1974,27492.0
2021-06-03 12:00:00,281.43,281.68,280.99,281.25,16350.0,258.2617,258.4911,257.8579,258.0965,16350.0
2021-06-03 12:30:00,281.31,281.36,280.29,280.39,31998.0,258.1515,258.1974,257.2155,257.3073,31998.0
2021-06-03 13:00:00,280.34,280.62,280.0,280.32,28462.0,257.2614,257.5183,256.9494,257.243,28462.0
2021-06-03 13:30:00,280.18,280.5,280.13,280.24,35414.0,257.1146,257.4082,257.0687,257.1696,35414.0
2021-06-03 14:00:00,280.29,280.33,279.82,280.05,17230.0,257.2155,257.2522,256.7842,256.9953,17230.0
2021-06-03 14:30:00,280.04,280.19,279.9,280.1,25353.0,256.9861,257.1237,256.8576,257.0412,25353.0
2021-06-03 15:00:00,280.04,280.16,279.81,280.03,29860.0,256.9861,257.0962,256.775,256.9769,29860.0
2021-06-03 15:30:00,280.03,280.23,279.36,279.57,98059.0,256.9769,257.1605,256.3621,256.5548,98059.0
2021-06-04 09:30:00,281.05,281.29,278.89,279.42,29241.0,257.9129,258.1332,255.9308,256.4171,29241.0
2021-06-04 10:00:00,279.3,279.42,278.19,278.26,23788.0,256.307,256.4171,255.2884,255.3526,23788.0
2021-06-04 10:30:00,278.25,278.72,277.68,278.7,22105.0,255.3435,255.7748,254.8204,255.7564,22105.0
2021-06-04 11:00:00,278.57,278.84,278.04,278.24,15831.0,255.6371,255.8849,255.1507,255.3343,15831.0
2021-06-04 11:30:00,278.25,278.59,277.78,278.03,14404.0,255.3435,255.6555,254.9121,255.1416,14404.0
2021-06-04 12:00:00,278.17,278.64,278.02,278.46,17544.0,255.27,255.7013,255.1324,255.5362,17544.0
2021-06-04 12:30:00,278.57,278.8,278.42,278.8,24584.0,255.6371,255.8482,255.4995,255.8482,24584.0
2021-06-04 13:00:00,278.84,278.9,278.52,278.71,19545.0,255.8849,255.9399,255.5912,255.7656,19545.0
2021-06-04 13:30:00,278.65,278.8,278.46,278.63,30312.0,255.7105,255.8482,255.5362,255.6922,30312.0
2021-06-04 14:00:00,278.62,279.11,278.56,278.99,38202.0,255.683,256.1327,255.6279,256.0225,38202.0
2021-06-04 14:30:00,279.0,279.11,278.56,278.72,29234.0,256.0317,256.1327,255.6279,255.7748,29234.0
2021-06-04 15:00:00,278.75,279.17,278.68,279.17,76312.0,255.8023,256.1877,255.7381,256.1877,76312.0
2021-06-04 15:30:00,279.2,279.83,279.06,279.4,104664.0,256.2152,256.7934,256.0868,256.3988,104664.0
2021-06-07 09:30:00,280.0,280.0,277.68,277.68,35697.0,256.9494,256.9494,254.8204,254.8204,35697.0
2021-06-07 10:00:00,277.38,277.61,276.5,276.66,38898.0,254.5451,254.7561,253.7375,253.8843,38898.0
2021-06-07 10:30:00,276.54,276.54,275.78,275.96,41801.0,253.7742,253.7742,253.0768,253.242,41801.0
2021-06-07 11:00:00,276.01,276.16,275.36,275.69,35174.0,253.2879,253.4255,252.6914,252.9942,35174.0
2021-06-07 11:30:00,275.8,275.9,275.2,275.89,25616.0,253.0951,253.1869,252.5445,253.1777,25616.0
2021-06-07 12:00:00,275.82,276.1,275.71,275.78,17003.0,253.1135,253.3704,253.0126,253.0768,17003.0
2021-06-07 12:30:00,275.81,275.88,275.51,275.83,22208.0,253.1043,253.1686,252.829,253.1227,22208.0
2021-06-07 13:00:00,275.81,276.16,275.74,275.89,24935.0,253.1043,253.4255,253.0401,253.1777,24935.0
2021-06-07 13:30:00,275.94,275.94,275.43,275.76,24192.0,253.2236,253.2236,252.7556,253.0584,24192.0
2021-06-07 14:00:00,275.7,276.13,275.08,275.23,52573.0,253.0034,253.398,252.4344,252.5721,52573.0
2021-06-07 14:30:00,275.24,275.52,275.13,275.46,28606.0,252.5812,252.8382,252.4803,252.7831,28606.0
2021-06-07 15:00:00,275.44,275.45,274.8,275.22,46060.0,252.7648,252.774,252.1775,252.5629,46060.0
2021-06-07 15:30:00,275.23,275.45,274.8,274.82,137936.0,252.5721,252.774,252.1775,252.1958,137936.0
2021-06-08 09:30:00,274.71,275.08,271.66,271.98,98035.0,252.0949,252.4344,249.296,249.5896,98035.0
2021-06-08 10:00:00,271.92,272.22,271.16,271.5,72081.0,249.5346,249.8099,248.8371,249.1491,72081.0
2021-06-08 10:30:00,271.61,272.62,271.24,272.56,57247.0,249.2501,250.1769,248.9105,250.1219,57247.0
2021-06-08 11:00:00,272.61,274.15,272.56,274.06,36233.0,250.1678,251.581,250.1219,251.4984,36233.0
2021-06-08 11:30:00,274.01,276.35,273.99,275.98,70751.0,251.4525,253.5999,251.4342,253.2603,70751.0
2021-06-08 12:00:00,275.93,276.36,275.66,276.15,24738.0,253.2144,253.609,252.9667,253.4163,24738.0
2021-06-08 12:30:00,276.09,276.34,276.01,276.14,17131.0,253.3613,253.5907,253.2879,253.4072,17131.0
2021-06-08 13:00:00,276.12,276.55,276.04,276.04,20314.0,253.3888,253.7834,253.3154,253.3154,20314.0
2021-06-08 13:30:00,276.01,276.62,276.0,276.39,18645.0,253.2879,253.8476,253.2787,253.6366,18645.0
2021-06-08 14:00:00,276.43,276.45,275.83,276.13,20604.0,253.6733,253.6916,253.1227,253.398,20604.0
2021-06-08 14:30:00,276.08,276.3,275.84,275.86,41464.0,253.3521,253.554,253.1319,253.1502,41464.0
2021-06-08 15:00:00,275.86,276.06,275.52,275.78,43932.0,253.1502,253.3337,252.8382,253.0768,43932.0
2021-06-08 15:30:00,275.72,275.93,275.35,275.53,85259.0,253.0217,253.2144,252.6822,252.8474,85259.0
2021-06-09 09:30:00,275.54,275.9,273.8,275.02,44676.0,252.8565,253.1869,251.2598,252.3794,44676.0
2021-06-09 10:00:00,275.22,275.89,275.15,275.62,23187.0,252.5629,253.1777,252.4987,252.93,23187.0
2021-06-09 10:30:00,275.67,275.79,274.87,275.24,30458.0,252.9758,253.086,252.2417,252.5812,30458.0
2021-06-09 11:00:00,275.24,275.85,275.08,275.85,21940.0,252.5812,253.141,252.4344,253.141,21940.0
2021-06-09 11:30:00,275.82,275.99,275.67,275.83,18371.0,253.1135,253.2695,252.9758,253.1227,18371.0
2021-06-09 12:00:00,275.79,275.92,275.3,275.35,17233.0,253.086,253.2053,252.6363,252.6822,17233.0
2021-06-09 12:30:00,275.36,275.36,274.75,274.82,13713.0,252.6914,252.6914,252.1316,252.1958,13713.0
2021-06-09 13:00:00,274.74,274.87,274.16,274.21,19400.0,252.1224,252.2417,251.5902,251.636,19400.0
2021-06-09 13:30:00,274.25,274.25,273.66,273.82,23651.0,251.6727,251.6727,251.1313,251.2781,23651.0
2021-06-09 14:00:00,273.9,274.08,273.69,274.0,22364.0,251.3516,251.5167,251.1588,251.4433,22364.0
2021-06-09 14:30:00,273.95,274.3,273.86,274.21,36452.0,251.3974,251.7186,251.3149,251.636,36452.0
2021-06-09 15:00:00,274.26,274.57,274.19,274.45,30196.0,251.6819,251.9664,251.6177,251.8563,30196.0
2021-06-09 15:30:00,274.37,274.58,273.62,273.76,112423.0,251.7829,251.9756,251.0946,251.2231,112423.0
2021-06-10 09:30:00,275.45,276.16,273.24,273.33,44995.0,252.774,253.4255,250.7459,250.8285,44995.0
2021-06-10 10:00:00,273.39,273.88,272.97,273.45,20852.0,250.8835,251.3332,250.4981,250.9386,20852.0
2021-06-10 10:30:00,273.46,273.46,271.69,272.3,45103.0,250.9478,250.9478,249.3235,249.8833,45103.0
2021-06-10 11:00:00,272.34,272.51,271.88,272.4,37515.0,249.92,250.076,249.4979,249.975,37515.0
2021-06-10 11:30:00,272.34,272.65,271.77,272.0,29263.0,249.92,250.2045,249.3969,249.608,29263.0
2021-06-10 12:00:00,272.0,272.16,271.78,271.92,22965.0,249.608,249.7548,249.4061,249.5346,22965.0
2021-06-10 12:30:00,271.92,272.42,271.89,272.38,36345.0,249.5346,249.9934,249.507,249.9567,36345.0
2021-06-10 13:00:00,272.38,272.68,272.28,272.38,16040.0,249.9567,250.232,249.8649,249.9567,16040.0
2021-06-10 13:30:00,272.37,272.52,272.14,272.45,25532.0,249.9475,250.0852,249.7365,250.0209,25532.0
2021-06-10 14:00:00,272.45,272.45,271.99,272.03,31293.0,250.0209,250.0209,249.5988,249.6355,31293.0
2021-06-10 14:30:00,272.04,272.04,271.37,271.4,56902.0,249.6447,249.6447,249.0298,249.0574,56902.0
2021-06-10 15:00:00,271.42,271.47,271.02,271.21,80166.0,249.0757,249.1216,248.7087,248.883,80166.0
2021-06-10 15:30:00,271.2,271.46,269.49,270.12,331905.0,248.8738,249.1124,247.3046,247.8827,331905.0
2021-06-11 09:30:00,271.61,271.61,270.18,270.62,113192.0,249.2501,249.2501,247.9378,248.3416,113192.0
2021-06-11 10:00:00,270.69,271.14,270.1,270.48,66044.0,248.4058,248.8188,247.8644,248.2131,66044.0
2021-06-11 10:30:00,270.48,270.88,270.21,270.31,33194.0,248.2131,248.5802,247.9653,248.0571,33194.0
2021-06-11 11:00:00,270.26,270.73,270.22,270.46,41570.0,248.0112,248.4425,247.9745,248.1948,41570.0
2021-06-11 11:30:00,270.47,271.24,270.41,271.0,54241.0,248.2039,248.9105,248.1489,248.6903,54241.0
2021-06-11 12:00:00,271.0,271.28,270.82,270.82,46901.0,248.6903,248.9472,248.5251,248.5251,46901.0
2021-06-11 12:30:00,270.82,271.33,270.67,271.13,37457.0,248.5251,248.9931,248.3875,248.8096,37457.0
2021-06-11 13:00:00,271.18,271.89,271.14,271.84,72153.0,248.8555,249.507,248.8188,249.4611,72153.0
2021-06-11 13:30:00,271.8,272.25,271.62,272.23,46394.0,249.4244,249.8374,249.2593,249.819,46394.0
2021-06-11 14:00:00,272.27,272.28,271.68,271.74,33565.0,249.8557,249.8649,249.3143,249.3694,33565.0
2021-06-11 14:30:00,271.75,271.86,271.41,271.46,24763.0,249.3786,249.4795,249.0665,249.1124,24763.0
2021-06-11 15:00:00,271.44,271.6,271.26,271.3,41372.0,249.0941,249.2409,248.9289,248.9656,41372.0
2021-06-11 15:30:00,271.32,271.56,270.78,271.46,141082.0,248.984,249.2042,248.4884,249.1124,141082.0
2021-06-14 09:30:00,271.31,273.0,270.88,270.95,47407.0,248.9748,250.5257,248.5802,248.6444,47407.0
2021-06-14 10:00:00,271.04,272.02,270.98,271.68,22951.0,248.727,249.6263,248.6719,249.3143,22951.0
2021-06-14 10:30:00,271.68,272.45,271.66,272.41,32652.0,249.3143,250.0209,249.296,249.9842,32652.0
2021-06-14 11:00:00,272.41,272.77,271.5,271.5,13610.0,249.9842,250.3146,249.1491,249.1491,13610.0
2021-06-14 11:30:00,271.57,271.79,271.1,271.55,12316.0,249.2134,249.4153,248.7821,249.195,12316.0
2021-06-14 12:00:00,271.5,271.8,271.37,271.8,12821.0,249.1491,249.4244,249.0298,249.4244,12821.0
2021-06-14 12:30:00,271.8,271.8,271.24,271.3,12597.0,249.4244,249.4244,248.9105,248.9656,12597.0
2021-06-14 13:00:00,271.3,271.4,270.73,270.85,17692.0,248.9656,249.0574,248.4425,248.5526,17692.0
2021-06-14 13:30:00,270.86,271.0,270.7,270.83,10291.0,248.5618,248.6903,248.415,248.5343,10291.0
2021-06-14 14:00:00,270.89,271.1,270.73,271.05,30462.0,248.5894,248.7821,248.4425,248.7362,30462.0
2021-06-14 14:30:00,271.01,271.07,270.85,270.96,22319.0,248.6995,248.7545,248.5526,248.6536,22319.0
2021-06-14 15:00:00,271.01,271.27,270.74,270.84,36830.0,248.6995,248.9381,248.4517,248.5435,36830.0
2021-06-14 15:30:00,270.88,271.6,270.7,271.6,165204.0,248.5802,249.2409,248.415,249.2409,165204.0
2021-06-15 09:30:00,272.05,273.54,270.93,271.63,26002.0,249.6539,251.0212,248.6261,249.2684,26002.0
2021-06-15 10:00:00,271.75,272.85,271.64,272.79,40936.0,249.3786,250.388,249.2776,250.3329,40936.0
2021-06-15 10:30:00,272.79,272.79,272.07,272.61,30561.0,250.3329,250.3329,249.6722,250.1678,30561.0
2021-06-15 11:00:00,272.59,272.62,271.76,272.17,20735.0,250.1494,250.1769,249.3877,249.764,20735.0
2021-06-15 11:30:00,272.15,272.33,271.84,272.17,18650.0,249.7456,249.9108,249.4611,249.764,18650.0
2021-06-15 12:00:00,272.17,273.23,272.04,273.2,21484.0,249.764,250.7367,249.6447,250.7092,21484.0
2021-06-15 12:30:00,273.2,273.7,272.95,273.69,48602.0,250.7092,251.168,250.4798,251.1588,48602.0
2021-06-15 13:00:00,273.67,273.76,273.21,273.34,29005.0,251.1405,251.2231,250.7184,250.8377,29005.0
2021-06-15 13:30:00,273.28,273.92,273.02,273.71,26841.0,250.7826,251.3699,250.544,251.1772,26841.0
2021-06-15 14:00:00,273.71,274.1,273.69,273.85,20606.0,251.1772,251.5351,251.1588,251.3057,20606.0
2021-06-15 14:30:00,273.81,274.57,273.81,274.38,23463.0,251.269,251.9664,251.269,251.792,23463.0
2021-06-15 15:00:00,274.32,274.49,274.0,274.49,25677.0,251.737,251.893,251.4433,251.893,25677.0
2021-06-15 15:30:00,274.53,274.53,273.13,273.23,230010.0,251.9297,251.9297,250.6449,250.7367,230010.0
2021-06-16 09:30:00,273.29,273.29,271.15,271.97,32335.0,250.7918,250.7918,248.828,249.5804,32335.0
2021-06-16 10:00:00,272.05,272.35,271.14,271.28,15301.0,249.6539,249.9292,248.8188,248.9472,15301.0
2021-06-16 10:30:00,271.34,272.32,271.34,271.63,25079.0,249.0023,249.9016,249.0023,249.2684,25079.0
2021-06-16 11:00:00,271.58,272.78,271.54,272.56,21112.0,249.2226,250.3238,249.1858,250.1219,21112.0
2021-06-16 11:30:00,272.56,272.96,272.3,272.94,16284.0,250.1219,250.4889,249.8833,250.4706,16284.0
2021-06-16 12:00:00,272.92,273.28,272.89,273.14,22619.0,250.4522,250.7826,250.4247,250.6541,22619.0
2021-06-16 12:30:00,273.13,273.4,272.72,273.09,36665.0,250.6449,250.8927,250.2687,250.6082,36665.0
2021-06-16 13:00:00,273.07,273.08,272.05,272.14,22687.0,250.5899,250.5991,249.6539,249.7365,22687.0
2021-06-16 13:30:00,272.14,272.26,271.29,272.05,18223.0,249.7365,249.8466,248.9564,249.6539,18223.0
2021-06-16 14:00:00,271.52,272.32,270.61,271.25,39399.0,249.1675,249.9016,248.3324,248.9197,39399.0
2021-06-16 14:30:00,271.1,271.98,270.92,271.71,43215.0,248.7821,249.5896,248.6169,249.3418,43215.0
2021-06-16 15:00:00,271.63,272.34,271.58,271.99,44559.0,249.2684,249.92,249.2226,249.5988,44559.0
2021-06-16 15:30:00,271.96,272.01,271.18,271.51,93796.0,249.5713,249.6172,248.8555,249.1583,93796.0
2021-06-17 09:30:00,271.32,271.68,269.46,269.46,33528.0,248.984,249.3143,247.2771,247.2771,33528.0
2021-06-17 10:00:00,269.45,270.03,268.04,268.11,31535.0,247.2679,247.8002,245.974,246.0382,31535.0
2021-06-17 10:30:00,268.06,268.69,266.52,266.85,68047.0,245.9923,246.5705,244.5791,244.8819,68047.0
2021-06-17 11:00:00,266.83,267.06,265.89,266.36,65131.0,244.8636,245.0747,244.001,244.4323,65131.0
2021-06-17 11:30:00,266.33,266.86,265.77,265.98,34805.0,244.4048,244.8911,243.8909,244.0836,34805.0
2021-06-17 12:00:00,265.98,265.98,264.4,264.58,35840.0,244.0836,244.0836,242.6336,242.7988,35840.0
2021-06-17 12:30:00,264.51,265.79,264.38,265.79,41914.0,242.7346,243.9092,242.6153,243.9092,41914.0
2021-06-17 13:00:00,265.91,266.98,265.86,266.87,35898.0,244.0193,245.0012,243.9734,244.9003,35898.0
2021-06-17 13:30:00,266.87,267.17,266.47,266.61,32449.0,244.9003,245.1756,244.5332,244.6617,32449.0
2021-06-17 14:00:00,266.63,267.02,266.37,266.75,29049.0,244.6801,245.0379,244.4415,244.7902,29049.0
2021-06-17 14:30:00,266.74,266.78,265.76,265.93,43025.0,244.781,244.8177,243.8817,244.0377,43025.0
2021-06-17 15:00:00,265.93,267.06,265.81,267.01,54333.0,244.0377,245.0747,243.9276,245.0288,54333.0
2021-06-17 15:30:00,267.05,267.65,266.78,267.0,122564.0,245.0655,245.6161,244.8177,245.0196,122564.0
2021-06-18 09:30:00,263.53,264.81,262.48,264.01,198016.0,241.8353,243.0099,240.8717,242.2757,198016.0
2021-06-18 10:00:00,264.01,264.01,262.41,263.85,30373.0,242.2757,242.2757,240.8075,242.1289,30373.0
2021-06-18 10:30:00,263.82,264.16,262.83,262.9,61251.0,242.1014,242.4134,241.1929,241.2571,61251.0
2021-06-18 11:00:00,262.79,263.29,262.09,262.68,46185.0,241.1562,241.615,240.5138,241.0552,46185.0
2021-06-18 11:30:00,262.75,263.63,262.65,263.42,47018.0,241.1195,241.927,241.0277,241.7343,47018.0
2021-06-18 12:00:00,263.29,263.52,262.71,262.87,28846.0,241.615,241.8261,241.0828,241.2296,28846.0
2021-06-18 12:30:00,262.86,262.92,261.38,261.65,36994.0,241.2204,241.2755,239.8623,240.11,36994.0
2021-06-18 13:00:00,261.66,262.44,261.64,262.19,30429.0,240.1192,240.835,240.1008,240.6056,30429.0
2021-06-18 13:30:00,262.11,262.54,261.98,262.31,30079.0,240.5322,240.9268,240.4129,240.7157,30079.0
2021-06-18 14:00:00,262.27,263.02,262.09,262.92,44209.0,240.679,241.3672,240.5138,241.2755,44209.0
2021-06-18 14:30:00,262.85,263.0,262.2,262.28,39054.0,241.2112,241.3489,240.6147,240.6882,39054.0
2021-06-18 15:00:00,262.36,263.02,262.22,262.87,45684.0,240.7616,241.3672,240.6331,241.2296,45684.0
2021-06-18 15:30:00,262.89,263.08,261.31,261.39,187614.0,241.2479,241.4223,239.798,239.8714,187614.0
2021-06-21 09:30:00,263.0,265.37,263.0,264.66,69014.0,241.3489,243.5238,241.3489,242.8722,69014.0
2021-06-21 10:00:00,264.6,266.67,264.6,266.38,51885.0,242.8172,244.7168,242.8172,244.4506,51885.0
2021-06-21 10:30:00,266.37,266.64,265.92,266.53,39540.0,244.4415,244.6892,244.0285,244.5883,39540.0
2021-06-21 11:00:00,266.56,266.56,264.97,265.8,34846.0,244.6158,244.6158,243.1567,243.9184,34846.0
2021-06-21 11:30:00,266.06,266.49,265.54,265.58,43007.0,244.157,244.5516,243.6798,243.7165,43007.0
2021-06-21 12:00:00,265.59,265.62,264.25,264.25,30608.0,243.7257,243.7532,242.496,242.496,30608.0
2021-06-21 12:30:00,264.27,264.59,263.99,264.19,48920.0,242.5143,242.808,242.2574,242.4409,48920.0
2021-06-21 13:00:00,264.34,264.65,263.9,264.57,43082.0,242.5786,242.8631,242.1748,242.7896,43082.0
2021-06-21 13:30:00,264.54,265.29,264.51,265.24,35991.0,242.7621,243.4504,242.7346,243.4045,35991.0
2021-06-21 14:00:00,265.24,265.48,264.57,264.58,49729.0,243.4045,243.6247,242.7896,242.7988,49729.0
2021-06-21 14:30:00,264.56,264.96,264.33,264.94,33554.0,242.7805,243.1475,242.5694,243.1292,33554.0
2021-06-21 15:00:00,264.93,265.65,264.44,265.41,55604.0,243.12,243.7807,242.6703,243.5605,55604.0
2021-06-21 15:30:00,265.34,265.42,264.49,264.76,157484.0,243.4963,243.5697,242.7162,242.964,157484.0
2021-06-22 09:30:00,265.36,266.59,264.97,265.55,55456.0,243.5146,244.6433,243.1567,243.689,55456.0
2021-06-22 10:00:00,265.45,265.75,264.91,265.4,49444.0,243.5972,243.8725,243.1016,243.5513,49444.0
2021-06-22 10:30:00,265.4,266.9,265.21,266.72,44650.0,243.5513,244.9278,243.377,244.7626,44650.0
2021-06-22 11:00:00,266.65,266.8,266.1,266.2,23828.0,244.6984,244.8361,244.1937,244.2855,23828.0
2021-06-22 11:30:00,266.17,266.27,265.16,265.38,67338.0,244.2579,244.3497,243.3311,243.533,67338.0
2021-06-22 12:00:00,265.38,265.61,264.7,264.76,41511.0,243.533,243.744,242.9089,242.964,41511.0
2021-06-22 12:30:00,264.75,264.94,264.58,264.92,30869.0,242.9548,243.1292,242.7988,243.1108,30869.0
2021-06-22 13:00:00,264.93,265.18,264.55,264.62,23666.0,243.12,243.3494,242.7713,242.8355,23666.0
2021-06-22 13:30:00,264.61,264.84,263.93,264.83,42567.0,242.8263,243.0374,242.2023,243.0282,42567.0
2021-06-22 14:00:00,264.81,264.87,264.37,264.53,28868.0,243.0099,243.0649,242.6061,242.7529,28868.0
2021-06-22 14:30:00,264.63,265.02,264.44,264.45,31208.0,242.8447,243.2026,242.6703,242.6795,31208.0
2021-06-22 15:00:00,264.48,265.2,264.23,265.18,39674.0,242.707,243.3678,242.4776,243.3494,39674.0
2021-06-22 15:30:00,265.18,265.27,263.85,264.08,183216.0,243.3494,243.432,242.1289,242.34,183216.0
2021-06-23 09:30:00,264.85,265.35,262.8,264.03,70360.0,243.0466,243.5054,241.1654,242.2941,70360.0
2021-06-23 10:00:00,263.77,265.61,263.59,265.03,81724.0,242.0555,243.744,241.8903,243.2118,81724.0
2021-06-23 10:30:00,265.04,265.33,264.41,265.09,32036.0,243.2209,243.4871,242.6428,243.2668,32036.0
2021-06-23 11:00:00,265.09,265.15,264.45,264.74,19553.0,243.2668,243.3219,242.6795,242.9456,19553.0
2021-06-23 11:30:00,264.79,264.79,264.31,264.75,17119.0,242.9915,242.9915,242.551,242.9548,17119.0
2021-06-23 12:00:00,264.74,265.43,264.73,264.81,21473.0,242.9456,243.5788,242.9365,243.0099,21473.0
2021-06-23 12:30:00,264.82,265.39,264.72,265.0,23792.0,243.0191,243.5421,242.9273,243.1842,23792.0
2021-06-23 13:00:00,265.06,265.09,264.71,264.84,43117.0,243.2393,243.2668,242.9181,243.0374,43117.0
2021-06-23 13:30:00,264.78,264.91,264.66,264.78,21180.0,242.9824,243.1016,242.8722,242.9824,21180.0
2021-06-23 14:00:00,264.78,264.78,264.29,264.35,23208.0,242.9824,242.9824,242.5327,242.5878,23208.0
2021-06-23 14:30:00,264.35,264.41,263.94,264.0,35632.0,242.5878,242.6428,242.2115,242.2666,35632.0
2021-06-23 15:00:00,264.0,264.03,263.55,263.86,39687.0,242.2666,242.2941,241.8536,242.1381,39687.0
2021-06-23 15:30:00,263.78,264.17,262.9,263.21,118048.0,242.0647,242.4226,241.2571,241.5416,118048.0
2021-06-24 09:30:00,264.02,264.69,263.05,263.35,89058.0,242.2849,242.8998,241.3948,241.6701,89058.0
2021-06-24 10:00:00,263.36,263.99,262.78,263.78,34852.0,241.6793,242.2574,241.147,242.0647,34852.0
2021-06-24 10:30:00,263.74,264.26,263.54,263.78,38794.0,242.028,242.5052,241.8444,242.0647,38794.0
2021-06-24 11:00:00,263.78,263.95,263.17,263.25,20783.0,242.0647,242.2207,241.5049,241.5783,20783.0
2021-06-24 11:30:00,263.32,263.77,263.24,263.36,27779.0,241.6425,242.0555,241.5691,241.6793,27779.0
2021-06-24 12:00:00,263.45,263.49,262.98,263.01,20675.0,241.7618,241.7985,241.3305,241.3581,20675.0
2021-06-24 12:30:00,262.95,264.83,262.93,264.83,34377.0,241.303,243.0282,241.2847,243.0282,34377.0
2021-06-24 13:00:00,264.83,265.56,264.6,265.03,44996.0,243.0282,243.6981,242.8172,243.2118,44996.0
2021-06-24 13:30:00,265.08,265.45,265.04,265.28,35535.0,243.2577,243.5972,243.2209,243.4412,35535.0
2021-06-24 14:00:00,265.28,265.36,264.98,265.24,25533.0,243.4412,243.5146,243.1659,243.4045,25533.0
2021-06-24 14:30:00,265.33,265.62,265.05,265.2,52870.0,243.4871,243.7532,243.2301,243.3678,52870.0
2021-06-24 15:00:00,265.2,265.25,264.68,265.13,26018.0,243.3678,243.4137,242.8906,243.3035,26018.0
2021-06-24 15:30:00,265.08,265.64,264.9,265.05,126863.0,243.2577,243.7716,243.0925,243.2301,126863.0
2021-06-25 09:30:00,266.03,267.25,265.26,266.95,83771.0,244.1294,245.249,243.4228,244.9737,83771.0
2021-06-25 10:00:00,266.95,267.84,266.74,266.99,133720.0,244.9737,245.7904,244.781,245.0104,133720.0
2021-06-25 10:30:00,266.84,267.04,266.22,266.74,51574.0,244.8728,245.0563,244.3038,244.781,51574.0
2021-06-25 11:00:00,266.7,267.19,266.69,267.17,40101.0,244.7443,245.194,244.7351,245.1756,40101.0
2021-06-25 11:30:00,267.09,267.17,266.61,266.61,21344.0,245.1022,245.1756,244.6617,244.6617,21344.0
2021-06-25 12:00:00,266.65,267.26,266.6,266.99,18693.0,244.6984,245.2582,244.6525,245.0104,18693.0
2021-06-25 12:30:00,267.1,267.34,266.91,267.0,17726.0,245.1114,245.3316,244.937,245.0196,17726.0
2021-06-25 13:00:00,267.0,267.07,266.72,267.0,19587.0,245.0196,245.0838,244.7626,245.0196,19587.0
2021-06-25 13:30:00,266.96,267.41,266.83,267.35,13994.0,244.9829,245.3958,244.8636,245.3408,13994.0
2021-06-25 14:00:00,267.29,267.52,267.01,267.07,28133.0,245.2857,245.4968,245.0288,245.0838,28133.0
2021-06-25 14:30:00,267.05,267.05,266.29,266.35,30685.0,245.0655,245.0655,244.368,244.4231,30685.0
2021-06-25 15:00:00,266.42,267.2,266.31,266.88,36812.0,244.4873,245.2031,244.3864,244.9095,36812.0
2021-06-25 15:30:00,266.88,266.89,265.3,265.85,241454.0,244.9095,244.9186,243.4595,243.9643,241454.0
2021-06-28 09:30:00,266.66,266.7,263.45,264.65,55179.0,244.7076,244.7443,241.7618,242.8631,55179.0
2021-06-28 10:00:00,264.53,264.64,263.67,264.43,21512.0,242.7529,242.8539,241.9637,242.6612,21512.0
2021-06-28 10:30:00,264.23,264.29,263.37,264.02,25292.0,242.4776,242.5327,241.6884,242.2849,25292.0
2021-06-28 11:00:00,264.02,264.36,263.11,263.2,20638.0,242.2849,242.5969,241.4498,241.5324,20638.0
2021-06-28 11:30:00,263.34,264.37,263.26,264.37,19615.0,241.6609,242.6061,241.5875,242.6061,19615.0
2021-06-28 12:00:00,264.33,264.44,263.52,263.57,33080.0,242.5694,242.6703,241.8261,241.872,33080.0
2021-06-28 12:30:00,263.55,263.93,263.53,263.7,26211.0,241.8536,242.2023,241.8353,241.9913,26211.0
2021-06-28 13:00:00,263.69,263.9,263.38,263.78,20700.0,241.9821,242.1748,241.6976,242.0647,20700.0
2021-06-28 13:30:00,263.78,264.62,263.78,264.5,29525.0,242.0647,242.8355,242.0647,242.7254,29525.0
2021-06-28 14:00:00,264.54,264.68,264.33,264.56,25381.0,242.7621,242.8906,242.5694,242.7805,25381.0
2021-06-28 14:30:00,264.55,264.66,263.91,263.92,33691.0,242.7713,242.8722,242.184,242.1932,33691.0
2021-06-28 15:00:00,263.99,264.09,263.46,263.48,44416.0,242.2574,242.3492,241.771,241.7894,44416.0
2021-06-28 15:30:00,263.5,263.62,263.0,263.6,157991.0,241.8077,241.9178,241.3489,241.8995,157991.0
2021-06-29 09:30:00,263.48,265.0,262.12,263.39,80142.0,241.7894,243.1842,240.5413,241.7068,80142.0
2021-06-29 10:00:00,263.41,263.47,262.47,262.81,65123.0,241.7251,241.7802,240.8625,241.1745,65123.0
2021-06-29 10:30:00,262.78,263.02,261.65,262.42,79861.0,241.147,241.3672,240.11,240.8166,79861.0
2021-06-29 11:00:00,262.48,262.81,261.71,262.65,192597.0,240.8717,241.1745,240.1651,241.0277,192597.0
2021-06-29 11:30:00,262.61,262.61,261.9,262.54,84494.0,240.991,240.991,240.3394,240.9268,84494.0
2021-06-29 12:00:00,262.54,263.15,262.22,263.15,63144.0,240.9268,241.4865,240.6331,241.4865,63144.0
2021-06-29 12:30:00,263.03,263.22,262.69,262.91,40223.0,241.3764,241.5508,241.0644,241.2663,40223.0
2021-06-29 13:00:00,262.96,263.12,262.53,262.53,58610.0,241.3122,241.459,240.9176,240.9176,58610.0
2021-06-29 13:30:00,262.56,262.74,262.11,262.35,41535.0,240.9451,241.1103,240.5322,240.7524,41535.0
2021-06-29 14:00:00,262.35,262.46,261.72,261.74,51764.0,240.7524,240.8533,240.1743,240.1926,51764.0
2021-06-29 14:30:00,261.74,261.86,261.15,261.65,44911.0,240.1926,240.3027,239.6512,240.11,44911.0
2021-06-29 15:00:00,261.63,262.48,261.47,262.21,84271.0,240.0917,240.8717,239.9448,240.6239,84271.0
2021-06-29 15:30:00,262.17,262.4,261.76,262.03,116755.0,240.5872,240.7983,240.211,240.4587,116755.0
2021-06-30 09:30:00,262.77,264.81,262.28,264.06,84194.0,241.1378,243.0099,240.6882,242.3216,84194.0
2021-06-30 10:00:00,264.06,265.77,263.6,264.75,128506.0,242.3216,243.8909,241.8995,242.9548,128506.0
2021-06-30 10:30:00,264.88,265.19,264.16,264.3,149598.0,243.0741,243.3586,242.4134,242.5419,149598.0
2021-06-30 11:00:00,264.35,264.39,263.58,263.61,32561.0,242.5878,242.6245,241.8811,241.9087,32561.0
2021-06-30 11:30:00,263.63,264.1,263.2,263.2,27489.0,241.927,242.3583,241.5324,241.5324,27489.0
2021-06-30 12:00:00,263.19,263.94,262.72,263.75,35592.0,241.5232,242.2115,241.0919,242.0371,35592.0
2021-06-30 12:30:00,263.75,264.7,263.75,264.63,23857.0,242.0371,242.9089,242.0371,242.8447,23857.0
2021-06-30 13:00:00,264.57,264.64,264.05,264.19,18166.0,242.7896,242.8539,242.3124,242.4409,18166.0
2021-06-30 13:30:00,264.27,264.58,264.05,264.58,16307.0,242.5143,242.7988,242.3124,242.7988,16307.0
2021-06-30 14:00:00,264.52,265.01,264.34,264.98,22617.0,242.7438,243.1934,242.5786,243.1659,22617.0
2021-06-30 14:30:00,265.02,265.02,264.53,264.7,19889.0,243.2026,243.2026,242.7529,242.9089,19889.0
2021-06-30 15:00:00,264.71,264.78,264.42,264.71,28172.0,242.9181,242.9824,242.652,242.9181,28172.0
2021-06-30 15:30:00,264.71,265.72,264.66,265.21,110191.0,242.9181,243.845,242.8722,243.377,110191.0
2021-07-01 09:30:00,266.68,268.2,266.46,267.76,86079.0,244.7259,246.1208,244.524,245.717,86079.0
2021-07-01 10:00:00,267.67,268.68,267.26,267.57,80569.0,245.6344,246.5613,245.2582,245.5427,80569.0
2021-07-01 10:30:00,267.75,269.0,267.47,268.64,66519.0,245.7079,246.8549,245.4509,246.5246,66519.0
2021-07-01 11:00:00,268.58,268.89,268.22,268.54,32967.0,246.4695,246.754,246.1392,246.4328,32967.0
2021-07-01 11:30:00,268.53,268.6,267.38,267.43,31970.0,246.4236,246.4879,245.3683,245.4142,31970.0
2021-07-01 12:00:00,267.62,268.14,267.6,267.86,24727.0,245.5886,246.0657,245.5702,245.8088,24727.0
2021-07-01 12:30:00,267.87,268.18,267.74,268.13,34362.0,245.818,246.1025,245.6987,246.0566,34362.0
2021-07-01 13:00:00,268.1,268.44,268.02,268.37,29452.0,246.029,246.341,245.9556,246.2768,29452.0
2021-07-01 13:30:00,268.43,268.65,268.26,268.3,35050.0,246.3319,246.5338,246.1759,246.2126,35050.0
2021-07-01 14:00:00,268.3,268.49,268.04,268.41,29613.0,246.2126,246.3869,245.974,246.3135,29613.0
2021-07-01 14:30:00,268.39,268.86,268.33,268.67,36908.0,246.2952,246.7265,246.2401,246.5521,36908.0
2021-07-01 15:00:00,268.67,269.2,268.6,269.18,33494.0,246.5521,247.0385,246.4879,247.0201,33494.0
2021-07-01 15:30:00,269.18,269.42,268.55,269.42,152345.0,247.0201,247.2404,246.442,247.2404,152345.0
2021-07-02 09:30:00,269.37,270.79,268.62,270.54,114532.0,247.1945,248.4976,246.5062,248.2682,114532.0
2021-07-02 10:00:00,270.54,271.17,270.16,271.17,78136.0,248.2682,248.8463,247.9195,248.8463,78136.0
2021-07-02 10:30:00,271.13,271.88,270.95,271.47,71420.0,248.8096,249.4979,248.6444,249.1216,71420.0
2021-07-02 11:00:00,271.43,271.5,270.64,271.28,54660.0,249.0849,249.1491,248.3599,248.9472,54660.0
2021-07-02 11:30:00,271.26,271.35,270.3,270.89,59730.0,248.9289,249.0115,248.0479,248.5894,59730.0
2021-07-02 12:00:00,270.89,270.94,270.2,270.34,115668.0,248.5894,248.6352,247.9562,248.0846,115668.0
2021-07-02 12:30:00,270.34,270.77,270.16,270.41,67439.0,248.0846,248.4792,247.9195,248.1489,67439.0
2021-07-02 13:00:00,270.41,270.87,270.4,270.84,30442.0,248.1489,248.571,248.1397,248.5435,30442.0
2021-07-02 13:30:00,270.79,271.02,270.57,270.89,29844.0,248.4976,248.7087,248.2957,248.5894,29844.0
2021-07-02 14:00:00,270.87,271.11,270.65,270.7,31095.0,248.571,248.7912,248.3691,248.415,31095.0
2021-07-02 14:30:00,270.76,270.89,270.4,270.49,38129.0,248.4701,248.5894,248.1397,248.2223,38129.0
2021-07-02 15:00:00,270.51,271.0,270.51,270.76,74644.0,248.2406,248.6903,248.2406,248.4701,74644.0
2021-07-02 15:30:00,270.75,271.19,270.55,270.98,145044.0,248.4609,248.8647,248.2773,248.6719,145044.0
2021-07-06 09:30:00,270.13,271.23,269.14,269.5,55920.0,247.8919,248.9014,246.9834,247.3138,55920.0
2021-07-06 10:00:00,269.5,269.54,266.85,266.87,49768.0,247.3138,247.3505,244.8819,244.9003,49768.0
2021-07-06 10:30:00,266.82,266.99,265.46,266.0,89963.0,244.8544,245.0104,243.6064,244.1019,89963.0
2021-07-06 11:00:00,266.15,266.26,265.53,266.12,37775.0,244.2396,244.3405,243.6706,244.212,37775.0
2021-07-06 11:30:00,266.12,266.78,266.07,266.39,56064.0,244.212,244.8177,244.1662,244.4598,56064.0
2021-07-06 12:00:00,266.37,267.23,266.11,267.21,46535.0,244.4415,245.2307,244.2029,245.2123,46535.0
2021-07-06 12:30:00,267.19,268.03,267.13,267.9,62567.0,245.194,245.9648,245.1389,245.8455,62567.0
2021-07-06 13:00:00,267.9,268.37,267.82,268.07,38179.0,245.8455,246.2768,245.7721,246.0015,38179.0
2021-07-06 13:30:00,268.07,268.73,267.93,268.63,33249.0,246.0015,246.6072,245.873,246.5154,33249.0
2021-07-06 14:00:00,268.6,268.84,268.24,268.35,48934.0,246.4879,246.7081,246.1575,246.2585,48934.0
2021-07-06 14:30:00,268.43,268.53,268.08,268.16,65753.0,246.3319,246.4236,246.0107,246.0841,65753.0
2021-07-06 15:00:00,268.15,268.46,267.66,268.29,95664.0,246.0749,246.3594,245.6253,246.2034,95664.0
2021-07-06 15:30:00,268.33,269.45,268.14,269.29,214248.0,246.2401,247.2679,246.0657,247.1211,214248.0
2021-07-07 09:30:00,268.43,271.04,268.29,270.8,63131.0,246.3319,248.727,246.2034,248.5068,63131.0
2021-07-07 10:00:00,270.82,271.68,270.55,271.17,83739.0,248.5251,249.3143,248.2773,248.8463,83739.0
2021-07-07 10:30:00,271.19,272.63,271.1,272.31,62109.0,248.8647,250.1861,248.7821,249.8925,62109.0
2021-07-07 11:00:00,272.45,273.91,272.42,273.74,41988.0,250.0209,251.3607,249.9934,251.2047,41988.0
2021-07-07 11:30:00,273.71,274.52,273.1,273.25,29079.0,251.1772,251.9205,250.6174,250.7551,29079.0
2021-07-07 12:00:00,273.3,273.94,273.28,273.69,41105.0,250.801,251.3883,250.7826,251.1588,41105.0
2021-07-07 12:30:00,273.74,274.0,272.93,273.1,30161.0,251.2047,251.4433,250.4614,250.6174,30161.0
2021-07-07 13:00:00,273.24,273.98,273.2,273.85,31207.0,250.7459,251.425,250.7092,251.3057,31207.0
2021-07-07 13:30:00,273.85,274.4,273.61,274.16,31416.0,251.3057,251.8104,251.0854,251.5902,31416.0
2021-07-07 14:00:00,274.18,274.42,273.59,273.61,23679.0,251.6085,251.8288,251.0671,251.0854,23679.0
2021-07-07 14:30:00,273.56,274.14,273.55,273.97,27438.0,251.0396,251.5718,251.0304,251.4158,27438.0
2021-07-07 15:00:00,274.01,274.52,274.01,274.05,45314.0,251.4525,251.9205,251.4525,251.4892,45314.0
2021-07-07 15:30:00,274.05,274.12,273.33,273.5,214873.0,251.4892,251.5534,250.8285,250.9845,214873.0
2021-07-08 09:30:00,265.23,267.22,259.5,259.54,331819.0,243.3953,245.2215,238.137,238.1737,331819.0
2021-07-08 10:00:00,259.45,259.45,254.58,255.18,293520.0,238.0911,238.0911,233.6221,234.1727,293520.0
2021-07-08 10:30:00,255.21,255.68,253.97,254.23,214327.0,234.2002,234.6315,233.0623,233.3009,214327.0
2021-07-08 11:00:00,254.11,256.4,254.1,255.61,207240.0,233.1907,235.2922,233.1816,234.5673,207240.0
2021-07-08 11:30:00,255.66,256.42,255.01,255.24,148218.0,234.6131,235.3106,234.0167,234.2277,148218.0
2021-07-08 12:00:00,255.33,257.0,255.28,256.24,141975.0,234.3103,235.8428,234.2644,235.1454,141975.0
2021-07-08 12:30:00,256.21,257.73,256.12,257.13,171158.0,235.1179,236.5127,235.0353,235.9621,171158.0
2021-07-08 13:00:00,257.13,257.21,255.62,256.25,135742.0,235.9621,236.0355,234.5764,235.1546,135742.0
2021-07-08 13:30:00,256.24,256.42,254.81,254.83,102902.0,235.1454,235.3106,233.8331,233.8515,102902.0
2021-07-08 14:00:00,254.88,255.13,254.27,254.6,90308.0,233.8974,234.1268,233.3376,233.6404,90308.0
2021-07-08 14:30:00,254.52,254.92,254.26,254.81,94440.0,233.567,233.9341,233.3284,233.8331,94440.0
2021-07-08 15:00:00,254.76,255.04,254.26,254.57,119035.0,233.7872,234.0442,233.3284,233.6129,119035.0
2021-07-08 15:30:00,254.6,254.91,253.11,254.0,548679.0,233.6404,233.9249,232.2731,233.0898,548679.0
2021-07-09 09:30:00,264.31,265.53,260.0,263.9,284585.0,242.551,243.6706,238.5959,242.1748,284585.0
2021-07-09 10:00:00,263.95,265.14,263.18,263.75,87412.0,242.2207,243.3127,241.5141,242.0371,87412.0
2021-07-09 10:30:00,263.68,264.29,262.18,262.41,57992.0,241.9729,242.5327,240.5964,240.8075,57992.0
2021-07-09 11:00:00,262.5,263.72,262.31,262.72,68380.0,240.89,242.0096,240.7157,241.0919,68380.0
2021-07-09 11:30:00,262.84,263.61,262.55,263.16,72861.0,241.2021,241.9087,240.9359,241.4957,72861.0
2021-07-09 12:00:00,263.16,263.31,262.46,262.46,46820.0,241.4957,241.6334,240.8533,240.8533,46820.0
2021-07-09 12:30:00,262.49,263.18,262.34,263.04,43158.0,240.8809,241.5141,240.7432,241.3856,43158.0
2021-07-09 13:00:00,263.03,263.23,262.48,263.12,42697.0,241.3764,241.56,240.8717,241.459,42697.0
2021-07-09 13:30:00,263.12,263.18,262.66,262.81,31619.0,241.459,241.5141,241.0369,241.1745,31619.0
2021-07-09 14:00:00,262.82,263.47,262.64,263.29,36043.0,241.1837,241.7802,241.0185,241.615,36043.0
2021-07-09 14:30:00,263.31,263.65,263.28,263.4,64183.0,241.6334,241.9454,241.6058,241.716,64183.0
2021-07-09 15:00:00,263.41,264.39,263.35,264.39,78057.0,241.7251,242.6245,241.6701,242.6245,78057.0
2021-07-09 15:30:00,264.37,264.46,263.15,263.65,249773.0,242.6061,242.6887,241.4865,241.9454,249773.0
2021-07-12 09:30:00,261.18,262.97,260.0,262.56,52773.0,239.6787,241.3214,238.5959,240.9451,52773.0
2021-07-12 10:00:00,262.65,262.91,261.82,262.6,53493.0,241.0277,241.2663,240.266,240.9818,53493.0
2021-07-12 10:30:00,262.7,262.95,260.64,260.92,31354.0,241.0736,241.303,239.1832,239.4401,31354.0
2021-07-12 11:00:00,260.76,260.76,259.77,260.3,29516.0,239.2933,239.2933,238.3848,238.8712,29516.0
2021-07-12 11:30:00,260.2,261.26,259.91,261.26,18479.0,238.7794,239.7521,238.5133,239.7521,18479.0
2021-07-12 12:00:00,261.25,261.96,261.16,261.6,26113.0,239.743,240.3945,239.6604,240.0641,26113.0
2021-07-12 12:30:00,261.68,261.87,261.39,261.8,34089.0,240.1376,240.3119,239.8714,240.2477,34089.0
2021-07-12 13:00:00,261.82,262.33,261.73,262.24,22034.0,240.266,240.734,240.1834,240.6515,22034.0
2021-07-12 13:30:00,262.24,262.32,261.86,261.88,18832.0,240.6515,240.7249,240.3027,240.3211,18832.0
2021-07-12 14:00:00,261.93,261.99,261.37,261.93,24871.0,240.367,240.422,239.8531,240.367,24871.0
2021-07-12 14:30:00,261.93,262.1,261.42,261.55,24800.0,240.367,240.523,239.899,240.0183,24800.0
2021-07-12 15:00:00,261.53,261.63,261.33,261.51,33336.0,239.9999,240.0917,239.8164,239.9816,33336.0
2021-07-12 15:30:00,261.53,262.0,261.32,261.89,93814.0,239.9999,240.4312,239.8072,240.3303,93814.0
2021-07-13 09:30:00,261.06,262.51,260.65,261.86,52344.0,239.5686,240.8992,239.1923,240.3027,52344.0
2021-07-13 10:00:00,261.9,262.68,261.4,261.86,39204.0,240.3394,241.0552,239.8806,240.3027,39204.0
2021-07-13 10:30:00,261.83,262.18,261.63,261.76,28780.0,240.2752,240.5964,240.0917,240.211,28780.0
2021-07-13 11:00:00,261.77,261.98,261.46,261.7,34793.0,240.2201,240.4129,239.9357,240.1559,34793.0
2021-07-13 11:30:00,261.68,262.15,261.55,262.1,20076.0,240.1376,240.5689,240.0183,240.523,20076.0
2021-07-13 12:00:00,262.16,262.36,261.57,261.66,22049.0,240.578,240.7616,240.0366,240.1192,22049.0
2021-07-13 12:30:00,261.67,261.92,261.38,261.88,25358.0,240.1284,240.3578,239.8623,240.3211,25358.0
2021-07-13 13:00:00,261.91,262.01,261.43,261.55,43422.0,240.3486,240.4404,239.9081,240.0183,43422.0
2021-07-13 13:30:00,261.5,262.09,261.39,262.09,37560.0,239.9724,240.5138,239.8714,240.5138,37560.0
2021-07-13 14:00:00,262.04,262.09,261.66,261.73,17445.0,240.4679,240.5138,240.1192,240.1834,17445.0
2021-07-13 14:30:00,261.67,262.26,261.48,262.26,54671.0,240.1284,240.6698,239.954,240.6698,54671.0
2021-07-13 15:00:00,262.14,262.27,261.51,261.58,26631.0,240.5597,240.679,239.9816,240.0458,26631.0
2021-07-13 15:30:00,261.65,261.74,261.1,261.47,76361.0,240.11,240.1926,239.6053,239.9448,76361.0
2021-07-14 09:30:00,262.46,263.68,261.81,263.32,55882.0,240.8533,241.9729,240.2569,241.6425,55882.0
2021-07-14 10:00:00,263.35,263.54,262.55,263.14,64220.0,241.6701,241.8444,240.9359,241.4774,64220.0
2021-07-14 10:30:00,263.13,263.68,262.6,262.61,31766.0,241.4682,241.9729,240.9818,240.991,31766.0
2021-07-14 11:00:00,262.6,263.15,261.87,262.23,27158.0,240.9818,241.4865,240.3119,240.6423,27158.0
2021-07-14 11:30:00,262.2,262.6,261.9,262.14,16108.0,240.6147,240.9818,240.3394,240.5597,16108.0
2021-07-14 12:00:00,262.14,262.73,262.14,262.7,22588.0,240.5597,241.1011,240.5597,241.0736,22588.0
2021-07-14 12:30:00,262.72,262.98,262.66,262.69,17678.0,241.0919,241.3305,241.0369,241.0644,17678.0
2021-07-14 13:00:00,262.69,262.7,261.86,262.17,23192.0,241.0644,241.0736,240.3027,240.5872,23192.0
2021-07-14 13:30:00,262.23,262.81,262.23,262.49,19022.0,240.6423,241.1745,240.6423,240.8809,19022.0
2021-07-14 14:00:00,262.39,262.71,262.26,262.56,25934.0,240.7891,241.0828,240.6698,240.9451,25934.0
2021-07-14 14:30:00,262.69,262.69,262.14,262.18,15649.0,241.0644,241.0644,240.5597,240.5964,15649.0
2021-07-14 15:00:00,262.13,262.69,262.12,262.23,29445.0,240.5505,241.0644,240.5413,240.6423,29445.0
2021-07-14 15:30:00,262.22,262.32,261.42,261.76,185231.0,240.6331,240.7249,239.899,240.211,185231.0
2021-07-15 09:30:00,260.0,261.61,260.0,261.11,59337.0,238.5959,240.0733,238.5959,239.6145,59337.0
2021-07-15 10:00:00,261.03,262.49,260.99,262.39,24775.0,239.5411,240.8809,239.5044,240.7891,24775.0
2021-07-15 10:30:00,262.27,263.82,262.27,263.7,38426.0,240.679,242.1014,240.679,241.9913,38426.0
2021-07-15 11:00:00,263.61,263.63,262.3,262.88,22542.0,241.9087,241.927,240.7065,241.2388,22542.0
2021-07-15 11:30:00,262.81,263.26,262.67,263.08,18541.0,241.1745,241.5875,241.0461,241.4223,18541.0
2021-07-15 12:00:00,263.11,263.23,262.01,262.18,22310.0,241.4498,241.56,240.4404,240.5964,22310.0
2021-07-15 12:30:00,262.19,263.04,262.19,262.45,12023.0,240.6056,241.3856,240.6056,240.8442,12023.0
2021-07-15 13:00:00,262.37,262.79,262.31,262.76,24213.0,240.7708,241.1562,240.7157,241.1286,24213.0
2021-07-15 13:30:00,262.73,262.89,262.51,262.66,28621.0,241.1011,241.2479,240.8992,241.0369,28621.0
2021-07-15 14:00:00,262.69,263.69,262.66,263.59,28669.0,241.0644,241.9821,241.0369,241.8903,28669.0
2021-07-15 14:30:00,263.56,263.79,263.04,263.79,34202.0,241.8628,242.0739,241.3856,242.0739,34202.0
2021-07-15 15:00:00,263.81,264.22,263.55,263.63,35091.0,242.0922,242.4685,241.8536,241.927,35091.0
2021-07-15 15:30:00,263.63,263.68,263.15,263.4,161384.0,241.927,241.9729,241.4865,241.716,161384.0
2021-07-16 09:30:00,264.03,264.3,262.7,263.76,54212.0,242.2941,242.5419,241.0736,242.0463,54212.0
2021-07-16 10:00:00,263.7,263.93,261.83,262.2,25275.0,241.9913,242.2023,240.2752,240.6147,25275.0
2021-07-16 10:30:00,262.16,262.44,261.01,262.42,43023.0,240.578,240.835,239.5227,240.8166,43023.0
2021-07-16 11:00:00,262.42,262.52,261.8,261.91,20457.0,240.8166,240.9084,240.2477,240.3486,20457.0
2021-07-16 11:30:00,261.82,263.0,261.82,262.86,40602.0,240.266,241.3489,240.266,241.2204,40602.0
2021-07-16 12:00:00,262.81,262.83,262.24,262.41,22865.0,241.1745,241.1929,240.6515,240.8075,22865.0
2021-07-16 12:30:00,262.37,262.37,261.77,261.8,18162.0,240.7708,240.7708,240.2201,240.2477,18162.0
2021-07-16 13:00:00,261.82,262.92,261.77,262.81,32928.0,240.266,241.2755,240.2201,241.1745,32928.0
2021-07-16 13:30:00,262.82,262.9,262.25,262.34,32528.0,241.1837,241.2571,240.6606,240.7432,32528.0
2021-07-16 14:00:00,262.38,262.42,261.84,261.84,19631.0,240.7799,240.8166,240.2844,240.2844,19631.0
2021-07-16 14:30:00,261.95,262.04,261.66,261.73,32637.0,240.3853,240.4679,240.1192,240.1834,32637.0
2021-07-16 15:00:00,261.69,261.69,260.97,261.23,46663.0,240.1467,240.1467,239.486,239.7246,46663.0
2021-07-16 15:30:00,261.13,261.65,260.48,260.53,197423.0,239.6328,240.11,239.0363,239.0822,197423.0
2021-07-19 09:30:00,255.0,256.31,253.24,253.52,141449.0,234.0075,235.2096,232.3924,232.6493,141449.0
2021-07-19 10:00:00,253.56,253.94,252.52,253.81,62805.0,232.686,233.0347,231.7316,232.9154,62805.0
2021-07-19 10:30:00,253.81,255.5,253.43,254.39,42894.0,232.9154,234.4663,232.5667,233.4477,42894.0
2021-07-19 11:00:00,254.17,255.02,253.7,253.88,20548.0,233.2458,234.0258,232.8145,232.9797,20548.0
2021-07-19 11:30:00,253.79,255.14,253.75,254.98,25689.0,232.8971,234.136,232.8604,233.9891,25689.0
2021-07-19 12:00:00,254.88,254.88,253.56,253.67,31103.0,233.8974,233.8974,232.686,232.787,31103.0
2021-07-19 12:30:00,253.54,253.95,253.34,253.85,37029.0,232.6677,233.0439,232.4841,232.9521,37029.0
2021-07-19 13:00:00,253.82,254.26,253.4,253.51,45072.0,232.9246,233.3284,232.5392,232.6401,45072.0
2021-07-19 13:30:00,253.49,253.49,252.25,252.38,54000.0,232.6218,232.6218,231.4839,231.6032,54000.0
2021-07-19 14:00:00,252.46,253.45,252.46,253.43,39300.0,231.6766,232.5851,231.6766,232.5667,39300.0
2021-07-19 14:30:00,253.41,253.41,252.49,252.9,39180.0,232.5484,232.5484,231.7041,232.0804,39180.0
2021-07-19 15:00:00,252.88,253.45,252.58,253.13,40201.0,232.062,232.5851,231.7867,232.2914,40201.0
2021-07-19 15:30:00,253.08,253.83,252.77,253.83,148113.0,232.2455,232.9338,231.9611,232.9338,148113.0
2021-07-20 09:30:00,254.29,256.89,254.29,256.61,46891.0,233.3559,235.7419,233.3559,235.4849,46891.0
2021-07-20 10:00:00,256.54,258.49,256.54,258.02,33963.0,235.4207,237.2102,235.4207,236.7789,33963.0
2021-07-20 10:30:00,258.06,258.23,257.28,257.65,35503.0,236.8156,236.9716,236.0998,236.4393,35503.0
2021-07-20 11:00:00,257.76,258.34,257.47,257.51,23779.0,236.5403,237.0725,236.2741,236.3108,23779.0
2021-07-20 11:30:00,257.41,258.16,257.14,258.06,27250.0,236.2191,236.9073,235.9713,236.8156,27250.0
2021-07-20 12:00:00,258.1,258.1,257.08,257.65,24562.0,236.8523,236.8523,235.9162,236.4393,24562.0
2021-07-20 12:30:00,257.47,258.02,257.43,257.86,21506.0,236.2741,236.7789,236.2374,236.632,21506.0
2021-07-20 13:00:00,257.88,258.14,256.12,256.41,25848.0,236.6504,236.889,235.0353,235.3014,25848.0
2021-07-20 13:30:00,256.43,256.87,256.4,256.74,18888.0,235.3198,235.7235,235.2922,235.6042,18888.0
2021-07-20 14:00:00,256.75,257.21,256.48,256.79,31345.0,235.6134,236.0355,235.3656,235.6501,31345.0
2021-07-20 14:30:00,256.86,257.04,256.24,256.49,35738.0,235.7144,235.8795,235.1454,235.3748,35738.0
2021-07-20 15:00:00,256.49,257.27,256.49,257.04,43189.0,235.3748,236.0906,235.3748,235.8795,43189.0
2021-07-20 15:30:00,257.03,257.07,256.58,256.86,74063.0,235.8704,235.9071,235.4574,235.7144,74063.0
2021-07-21 09:30:00,258.01,261.63,258.01,260.49,51426.0,236.7697,240.0917,236.7697,239.0455,51426.0
2021-07-21 10:00:00,260.51,260.71,259.07,259.14,41692.0,239.0639,239.2474,237.7424,237.8067,41692.0
2021-07-21 10:30:00,259.07,259.9,258.31,259.56,100108.0,237.7424,238.5041,237.045,238.1921,100108.0
2021-07-21 11:00:00,259.67,260.17,259.13,259.29,40687.0,238.293,238.7519,237.7975,237.9443,40687.0
2021-07-21 11:30:00,259.18,260.6,259.18,260.6,75184.0,237.8434,239.1465,237.8434,239.1465,75184.0
2021-07-21 12:00:00,260.59,260.66,259.56,259.8,26577.0,239.1373,239.2015,238.1921,238.4123,26577.0
2021-07-21 12:30:00,259.73,260.0,259.59,259.75,26450.0,238.3481,238.5959,238.2196,238.3664,26450.0
2021-07-21 13:00:00,259.7,260.14,259.65,259.92,29922.0,238.3206,238.7243,238.2747,238.5224,29922.0
2021-07-21 13:30:00,259.97,260.21,259.75,259.96,18734.0,238.5683,238.7886,238.3664,238.5592,18734.0
2021-07-21 14:00:00,259.98,259.98,259.63,259.85,22666.0,238.5775,238.5775,238.2563,238.4582,22666.0
2021-07-21 14:30:00,259.9,260.11,259.78,260.11,23892.0,238.5041,238.6968,238.394,238.6968,23892.0
2021-07-21 15:00:00,260.13,260.21,259.75,259.89,40714.0,238.7152,238.7886,238.3664,238.4949,40714.0
2021-07-21 15:30:00,259.95,261.32,259.95,260.68,283951.0,238.55,239.8072,238.55,239.2199,283951.0
2021-07-22 09:30:00,265.17,266.13,263.35,264.11,137673.0,243.3402,244.2212,241.6701,242.3675,137673.0
2021-07-22 10:00:00,264.1,266.17,263.66,266.01,61645.0,242.3583,244.2579,241.9546,244.1111,61645.0
2021-07-22 10:30:00,266.03,266.39,265.18,266.28,41535.0,244.1294,244.4598,243.3494,244.3589,41535.0
2021-07-22 11:00:00,266.2,266.26,265.15,265.46,38193.0,244.2855,244.3405,243.3219,243.6064,38193.0
2021-07-22 11:30:00,265.46,265.64,264.73,264.73,26569.0,243.6064,243.7716,242.9365,242.9365,26569.0
2021-07-22 12:00:00,264.83,265.15,264.15,265.09,59580.0,243.0282,243.3219,242.4042,243.2668,59580.0
2021-07-22 12:30:00,265.09,266.17,264.84,265.83,54221.0,243.2668,244.2579,243.0374,243.9459,54221.0
2021-07-22 13:00:00,265.77,265.99,265.04,265.29,33908.0,243.8909,244.0927,243.2209,243.4504,33908.0
2021-07-22 13:30:00,265.31,265.42,264.87,265.15,30888.0,243.4687,243.5697,243.0649,243.3219,30888.0
2021-07-22 14:00:00,265.1,265.16,264.53,264.69,31306.0,243.276,243.3311,242.7529,242.8998,31306.0
2021-07-22 14:30:00,264.62,264.75,264.14,264.51,29126.0,242.8355,242.9548,242.395,242.7346,29126.0
2021-07-22 15:00:00,264.55,264.62,263.86,263.9,41662.0,242.7713,242.8355,242.1381,242.1748,41662.0
2021-07-22 15:30:00,263.86,264.18,263.07,263.9,184109.0,242.1381,242.4317,241.4131,242.1748,184109.0
2021-07-23 09:30:00,264.4,265.28,263.83,264.48,35896.0,242.6336,243.4412,242.1106,242.707,35896.0
2021-07-23 10:00:00,264.44,265.35,264.18,264.89,26844.0,242.6703,243.5054,242.4317,243.0833,26844.0
2021-07-23 10:30:00,264.99,265.81,264.58,265.62,19610.0,243.1751,243.9276,242.7988,243.7532,19610.0
2021-07-23 11:00:00,265.63,265.99,265.37,265.77,27793.0,243.7624,244.0927,243.5238,243.8909,27793.0
2021-07-23 11:30:00,265.74,266.08,264.86,265.0,18353.0,243.8633,244.1753,243.0558,243.1842,18353.0
2021-07-23 12:00:00,265.0,265.29,264.89,265.03,18808.0,243.1842,243.4504,243.0833,243.2118,18808.0
2021-07-23 12:30:00,265.24,265.31,264.93,265.25,12140.0,243.4045,243.4687,243.12,243.4137,12140.0
2021-07-23 13:00:00,265.33,265.97,265.27,265.69,18597.0,243.4871,244.0744,243.432,243.8174,18597.0
2021-07-23 13:30:00,265.67,265.67,265.32,265.32,15002.0,243.7991,243.7991,243.4779,243.4779,15002.0
2021-07-23 14:00:00,265.21,265.35,265.0,265.25,15137.0,243.377,243.5054,243.1842,243.4137,15137.0
2021-07-23 14:30:00,265.28,265.64,265.2,265.64,21049.0,243.4412,243.7716,243.3678,243.7716,21049.0
2021-07-23 15:00:00,265.6,265.96,265.33,265.96,45070.0,243.7348,244.0652,243.4871,244.0652,45070.0
2021-07-23 15:30:00,265.96,266.49,265.24,265.32,122148.0,244.0652,244.5516,243.4045,243.4779,122148.0
2021-07-26 09:30:00,264.78,267.09,263.79,264.22,28341.0,242.9824,245.1022,242.0739,242.4685,28341.0
2021-07-26 10:00:00,264.35,265.33,263.35,264.55,43450.0,242.5878,243.4871,241.6701,242.7713,43450.0
2021-07-26 10:30:00,264.54,264.76,263.54,264.25,48020.0,242.7621,242.964,241.8444,242.496,48020.0
2021-07-26 11:00:00,264.26,265.23,264.2,264.89,25410.0,242.5052,243.3953,242.4501,243.0833,25410.0
2021-07-26 11:30:00,264.82,265.13,264.58,264.88,19220.0,243.0191,243.3035,242.7988,243.0741,19220.0
2021-07-26 12:00:00,264.94,265.02,264.41,264.87,13193.0,243.1292,243.2026,242.6428,243.0649,13193.0
2021-07-26 12:30:00,264.94,265.33,264.16,264.38,31157.0,243.1292,243.4871,242.4134,242.6153,31157.0
2021-07-26 13:00:00,264.31,265.04,264.26,264.9,21971.0,242.551,243.2209,242.5052,243.0925,21971.0
2021-07-26 13:30:00,264.87,265.0,264.56,264.91,31231.0,243.0649,243.1842,242.7805,243.1016,31231.0
2021-07-26 14:00:00,265.0,265.73,264.83,265.49,34141.0,243.1842,243.8541,243.0282,243.6339,34141.0
2021-07-26 14:30:00,265.46,266.05,265.4,265.78,26226.0,243.6064,244.1478,243.5513,243.9,26226.0
2021-07-26 15:00:00,265.86,265.98,265.73,265.74,36361.0,243.9734,244.0836,243.8541,243.8633,36361.0
2021-07-26 15:30:00,265.75,265.75,264.82,265.22,106838.0,243.8725,243.8725,243.0191,243.3861,106838.0
2021-07-27 09:30:00,263.19,264.45,262.01,264.43,62779.0,241.5232,242.6795,240.4404,242.6612,62779.0
2021-07-27 10:00:00,264.47,265.35,264.07,265.13,39658.0,242.6979,243.5054,242.3308,243.3035,39658.0
2021-07-27 10:30:00,265.08,266.45,264.69,266.08,34944.0,243.2577,244.5149,242.8998,244.1753,34944.0
2021-07-27 11:00:00,265.94,266.9,264.8,264.94,43983.0,244.0469,244.9278,243.0007,243.1292,43983.0
2021-07-27 11:30:00,264.92,264.92,263.42,263.42,31769.0,243.1108,243.1108,241.7343,241.7343,31769.0
2021-07-27 12:00:00,263.38,263.54,262.25,263.46,42472.0,241.6976,241.8444,240.6606,241.771,42472.0
2021-07-27 12:30:00,263.44,263.44,262.95,263.09,26161.0,241.7527,241.7527,241.303,241.4315,26161.0
2021-07-27 13:00:00,263.04,263.19,262.62,262.75,27806.0,241.3856,241.5232,241.0002,241.1195,27806.0
2021-07-27 13:30:00,262.69,263.73,262.43,263.3,32926.0,241.0644,242.0188,240.8258,241.6242,32926.0
2021-07-27 14:00:00,263.27,263.52,262.63,262.89,43910.0,241.5967,241.8261,241.0093,241.2479,43910.0
2021-07-27 14:30:00,262.9,262.94,262.29,262.46,26535.0,241.2571,241.2938,240.6973,240.8533,26535.0
2021-07-27 15:00:00,262.57,262.66,262.2,262.51,28644.0,240.9543,241.0369,240.6147,240.8992,28644.0
2021-07-27 15:30:00,262.45,263.15,262.02,263.15,110177.0,240.8442,241.4865,240.4496,241.4865,110177.0
2021-07-28 09:30:00,262.71,263.59,257.23,258.72,219667.0,241.0828,241.8903,236.0539,237.4212,219667.0
2021-07-28 10:00:00,258.75,258.75,255.14,255.23,100009.0,237.4488,237.4488,234.136,234.2185,100009.0
2021-07-28 10:30:00,255.08,256.99,253.7,256.67,103290.0,234.0809,235.8337,232.8145,235.54,103290.0
2021-07-28 11:00:00,256.77,256.86,255.4,256.18,24189.0,235.6318,235.7144,234.3745,235.0903,24189.0
2021-07-28 11:30:00,256.37,257.18,256.05,256.9,29777.0,235.2647,236.008,234.971,235.7511,29777.0
2021-07-28 12:00:00,256.91,257.05,256.05,256.54,26087.0,235.7602,235.8887,234.971,235.4207,26087.0
2021-07-28 12:30:00,256.47,256.63,255.82,256.14,29224.0,235.3565,235.5033,234.76,235.0536,29224.0
2021-07-28 13:00:00,256.2,256.87,255.79,256.56,47976.0,235.1087,235.7235,234.7324,235.4391,47976.0
2021-07-28 13:30:00,256.58,257.63,256.54,257.32,30796.0,235.4574,236.421,235.4207,236.1365,30796.0
2021-07-28 14:00:00,257.43,257.44,256.35,257.0,44208.0,236.2374,236.2466,235.2463,235.8428,44208.0
2021-07-28 14:30:00,257.04,257.41,256.88,256.97,28290.0,235.8795,236.2191,235.7327,235.8153,28290.0
2021-07-28 15:00:00,256.95,257.02,256.12,256.63,52835.0,235.7969,235.8612,235.0353,235.5033,52835.0
2021-07-28 15:30:00,256.65,257.26,256.27,256.99,149702.0,235.5216,236.0814,235.1729,235.8337,149702.0
2021-07-29 09:30:00,257.61,260.38,256.6,258.07,54580.0,236.4026,238.9446,235.4758,236.8247,54580.0
2021-07-29 10:00:00,257.77,258.59,256.81,256.81,44571.0,236.5494,237.3019,235.6685,235.6685,44571.0
2021-07-29 10:30:00,256.76,257.2,256.23,256.58,35277.0,235.6226,236.0264,235.1362,235.4574,35277.0
2021-07-29 11:00:00,256.91,257.43,256.57,256.76,20323.0,235.7602,236.2374,235.4482,235.6226,20323.0
2021-07-29 11:30:00,256.7,257.21,256.57,256.95,19421.0,235.5675,236.0355,235.4482,235.7969,19421.0
2021-07-29 12:00:00,256.94,258.48,256.9,258.32,58950.0,235.7878,237.201,235.7511,237.0542,58950.0
2021-07-29 12:30:00,258.32,258.46,257.7,257.8,26697.0,237.0542,237.1826,236.4852,236.577,26697.0
2021-07-29 13:00:00,257.8,257.85,257.11,257.22,26205.0,236.577,236.6229,235.9438,236.0447,26205.0
2021-07-29 13:30:00,257.02,257.16,256.61,256.78,20371.0,235.8612,235.9897,235.4849,235.6409,20371.0
2021-07-29 14:00:00,256.91,257.21,256.68,256.77,20303.0,235.7602,236.0355,235.5492,235.6318,20303.0
2021-07-29 14:30:00,256.62,256.88,256.43,256.47,19483.0,235.4941,235.7327,235.3198,235.3565,19483.0
2021-07-29 15:00:00,256.46,256.55,256.05,256.2,35046.0,235.3473,235.4299,234.971,235.1087,35046.0
2021-07-29 15:30:00,256.26,256.74,255.9,256.29,155345.0,235.1637,235.6042,234.8334,235.1913,155345.0
2021-07-30 09:30:00,255.78,257.86,255.09,257.31,76029.0,234.7233,236.632,234.0901,236.1273,76029.0
2021-07-30 10:00:00,257.01,257.39,256.38,256.49,68276.0,235.852,236.2007,235.2739,235.3748,68276.0
2021-07-30 10:30:00,256.41,257.01,256.28,256.34,24448.0,235.3014,235.852,235.1821,235.2372,24448.0
2021-07-30 11:00:00,256.41,257.38,256.35,257.22,29052.0,235.3014,236.1915,235.2463,236.0447,29052.0
2021-07-30 11:30:00,257.3,257.33,256.26,256.56,23835.0,236.1181,236.1457,235.1637,235.4391,23835.0
2021-07-30 12:00:00,256.53,256.83,256.26,256.75,25888.0,235.4115,235.6868,235.1637,235.6134,25888.0
2021-07-30 12:30:00,256.76,257.01,256.54,256.73,31706.0,235.6226,235.852,235.4207,235.5951,31706.0
2021-07-30 13:00:00,256.73,256.89,256.44,256.84,22859.0,235.5951,235.7419,235.3289,235.696,22859.0
2021-07-30 13:30:00,256.81,257.55,256.76,257.25,40357.0,235.6685,236.3476,235.6226,236.0722,40357.0
2021-07-30 14:00:00,257.37,257.41,256.71,256.72,38545.0,236.1824,236.2191,235.5767,235.5859,38545.0
2021-07-30 14:30:00,256.72,257.24,256.57,257.19,33219.0,235.5859,236.0631,235.4482,236.0172,33219.0
2021-07-30 15:00:00,257.18,257.78,257.18,257.73,53562.0,236.008,236.5586,236.008,236.5127,53562.0
2021-07-30 15:30:00,257.73,257.89,257.22,257.84,136743.0,236.5127,236.6596,236.0447,236.6137,136743.0
2021-08-02 09:30:00,259.08,261.37,258.51,258.69,48634.0,237.7516,239.8531,237.2285,237.3937,48634.0
2021-08-02 10:00:00,258.51,259.4,258.18,258.81,19719.0,237.2285,238.0453,236.9257,237.5038,19719.0
2021-08-02 10:30:00,258.55,258.69,257.47,257.47,16045.0,237.2652,237.3937,236.2741,236.2741,16045.0
2021-08-02 11:00:00,257.48,257.71,257.07,257.36,16031.0,236.2833,236.4944,235.9071,236.1732,16031.0
2021-08-02 11:30:00,257.36,257.47,255.51,255.56,46426.0,236.1732,236.2741,234.4755,234.5214,46426.0
2021-08-02 12:00:00,255.6,256.02,255.41,255.76,30663.0,234.5581,234.9435,234.3837,234.7049,30663.0
2021-08-02 12:30:00,255.82,256.01,255.69,255.85,25193.0,234.76,234.9343,234.6407,234.7875,25193.0
2021-08-02 13:00:00,255.96,256.35,255.73,256.23,40674.0,234.8884,235.2463,234.6774,235.1362,40674.0
2021-08-02 13:30:00,256.22,256.22,255.55,255.97,15565.0,235.127,235.127,234.5122,234.8976,15565.0
2021-08-02 14:00:00,255.95,256.85,255.95,256.66,19353.0,234.8793,235.7052,234.8793,235.5308,19353.0
2021-08-02 14:30:00,256.75,256.9,256.21,256.64,16982.0,235.6134,235.7511,235.1179,235.5125,16982.0
2021-08-02 15:00:00,256.64,256.64,256.2,256.49,32787.0,235.5125,235.5125,235.1087,235.3748,32787.0
2021-08-02 15:30:00,256.49,256.79,256.08,256.23,77095.0,235.3748,235.6501,234.9986,235.1362,77095.0
2021-08-03 09:30:00,256.92,257.52,255.89,256.02,27941.0,235.7694,236.32,234.8242,234.9435,27941.0
2021-08-03 10:00:00,256.2,258.39,256.2,257.76,39807.0,235.1087,237.1184,235.1087,236.5403,39807.0
2021-08-03 10:30:00,257.88,259.09,257.88,258.72,38761.0,236.6504,237.7608,236.6504,237.4212,38761.0
2021-08-03 11:00:00,258.69,259.1,258.06,258.65,17440.0,237.3937,237.77,236.8156,237.357,17440.0
2021-08-03 11:30:00,258.73,260.4,258.69,260.09,37875.0,237.4304,238.9629,237.3937,238.6784,37875.0
2021-08-03 12:00:00,260.0,260.01,259.35,259.59,17524.0,238.5959,238.605,237.9994,238.2196,17524.0
2021-08-03 12:30:00,259.56,259.86,259.21,259.41,17088.0,238.1921,238.4674,237.8709,238.0544,17088.0
2021-08-03 13:00:00,259.47,259.8,259.34,259.8,21855.0,238.1095,238.4123,237.9902,238.4123,21855.0
2021-08-03 13:30:00,259.72,260.36,259.63,260.34,24753.0,238.3389,238.9262,238.2563,238.9079,24753.0
2021-08-03 14:00:00,260.3,260.35,259.75,259.85,24405.0,238.8712,238.917,238.3664,238.4582,24405.0
2021-08-03 14:30:00,259.87,259.87,258.79,258.83,27128.0,238.4766,238.4766,237.4855,237.5222,27128.0
2021-08-03 15:00:00,258.83,259.03,258.59,258.87,52716.0,237.5222,237.7057,237.3019,237.5589,52716.0
2021-08-03 15:30:00,258.86,259.08,258.22,258.86,100855.0,237.5497,237.7516,236.9624,237.5497,100855.0
2021-08-04 09:30:00,257.15,257.96,255.91,257.36,45143.0,235.9805,236.7238,234.8426,236.1732,45143.0
2021-08-04 10:00:00,257.36,258.09,256.1,256.38,35689.0,236.1732,236.8431,235.0169,235.2739,35689.0
2021-08-04 10:30:00,256.26,256.26,254.53,254.62,48639.0,235.1637,235.1637,233.5762,233.6588,48639.0
2021-08-04 11:00:00,254.59,255.25,254.01,254.61,58231.0,233.6312,234.2369,233.099,233.6496,58231.0
2021-08-04 11:30:00,254.62,254.84,253.89,254.21,37743.0,233.6588,233.8606,232.9889,233.2825,37743.0
2021-08-04 12:00:00,254.08,254.54,253.72,253.73,37036.0,233.1632,233.5853,232.8329,232.842,37036.0
2021-08-04 12:30:00,253.77,254.33,253.54,254.01,28353.0,232.8787,233.3926,232.6677,233.099,28353.0
2021-08-04 13:00:00,254.01,254.75,253.99,254.36,23187.0,233.099,233.7781,233.0806,233.4202,23187.0
2021-08-04 13:30:00,254.34,254.39,253.84,254.11,24247.0,233.4018,233.4477,232.943,233.1907,24247.0
2021-08-04 14:00:00,254.11,254.39,253.52,253.52,28745.0,233.1907,233.4477,232.6493,232.6493,28745.0
2021-08-04 14:30:00,253.58,253.95,252.67,253.04,37966.0,232.7044,233.0439,231.8693,232.2088,37966.0
2021-08-04 15:00:00,253.09,254.21,253.03,254.17,61906.0,232.2547,233.2825,232.1997,233.2458,61906.0
2021-08-04 15:30:00,254.19,254.27,253.39,253.62,134387.0,233.2642,233.3376,232.53,232.7411,134387.0
2021-08-05 09:30:00,254.79,256.38,254.07,255.19,44440.0,233.8148,235.2739,233.154,234.1818,44440.0
2021-08-05 10:00:00,255.28,255.41,253.37,253.37,43423.0,234.2644,234.3837,232.5117,232.5117,43423.0
2021-08-05 10:30:00,253.4,253.49,252.75,253.21,63821.0,232.5392,232.6218,231.9427,232.3648,63821.0
2021-08-05 11:00:00,253.16,254.89,253.05,254.79,32932.0,232.319,233.9065,232.218,233.8148,32932.0
2021-08-05 11:30:00,254.74,254.89,253.98,254.06,50983.0,233.7689,233.9065,233.0714,233.1449,50983.0
2021-08-05 12:00:00,254.0,254.28,253.84,254.09,29115.0,233.0898,233.3467,232.943,233.1724,29115.0
2021-08-05 12:30:00,254.09,254.14,253.39,253.51,21649.0,233.1724,233.2183,232.53,232.6401,21649.0
2021-08-05 13:00:00,253.53,253.81,252.86,253.76,54574.0,232.6585,232.9154,232.0436,232.8696,54574.0
2021-08-05 13:30:00,253.73,253.97,253.56,253.9,15891.0,232.842,233.0623,232.686,232.998,15891.0
2021-08-05 14:00:00,253.89,254.18,253.74,253.8,23877.0,232.9889,233.255,232.8512,232.9063,23877.0
2021-08-05 14:30:00,253.73,253.85,253.09,253.09,45761.0,232.842,232.9521,232.2547,232.2547,45761.0
2021-08-05 15:00:00,253.13,253.6,253.1,253.55,69243.0,232.2914,232.7227,232.2639,232.6768,69243.0
2021-08-05 15:30:00,253.52,254.5,253.33,254.44,103358.0,232.6493,233.5486,232.475,233.4936,103358.0
2021-08-06 09:30:00,254.5,256.28,254.05,255.41,79023.0,234.543,236.1834,234.1283,235.3816,79023.0
2021-08-06 10:00:00,255.39,257.0,255.25,256.62,29445.0,235.3632,236.847,235.2342,236.4968,29445.0
2021-08-06 10:30:00,256.63,257.27,256.23,256.56,43633.0,236.506,237.0958,236.1373,236.4415,43633.0
2021-08-06 11:00:00,256.65,257.33,256.3,256.49,59809.0,236.5244,237.1511,236.2019,236.377,59809.0
2021-08-06 11:30:00,256.41,256.67,255.97,256.38,28406.0,236.3032,236.5428,235.8977,236.2756,28406.0
2021-08-06 12:00:00,256.43,256.63,256.12,256.24,21529.0,236.3217,236.506,236.036,236.1466,21529.0
2021-08-06 12:30:00,256.18,256.53,255.9,256.36,19107.0,236.0913,236.4138,235.8332,236.2572,19107.0
2021-08-06 13:00:00,256.35,256.35,255.94,256.1,25101.0,236.2479,236.2479,235.8701,236.0175,25101.0
2021-08-06 13:30:00,256.04,256.26,255.93,256.25,28590.0,235.9622,236.165,235.8609,236.1558,28590.0
2021-08-06 14:00:00,256.28,256.43,256.11,256.14,21909.0,236.1834,236.3217,236.0268,236.0544,21909.0
2021-08-06 14:30:00,256.18,256.26,255.63,255.68,61435.0,236.0913,236.165,235.5844,235.6305,61435.0
2021-08-06 15:00:00,255.72,255.98,255.64,255.9,39759.0,235.6673,235.9069,235.5936,235.8332,39759.0
2021-08-06 15:30:00,255.89,256.07,255.69,256.04,97499.0,235.824,235.9899,235.6397,235.9622,97499.0
2021-08-09 09:30:00,255.34,256.2,254.7,256.08,71272.0,235.3171,236.1097,234.7273,235.9991,71272.0
2021-08-09 10:00:00,255.88,256.17,255.0,255.49,61495.0,235.8148,236.0821,235.0038,235.4554,61495.0
2021-08-09 10:30:00,255.49,255.99,255.12,255.75,43707.0,235.4554,235.9162,235.1144,235.695,43707.0
2021-08-09 11:00:00,255.74,255.74,255.18,255.45,17451.0,235.6858,235.6858,235.1697,235.4185,17451.0
2021-08-09 11:30:00,255.35,256.22,255.35,256.17,14563.0,235.3264,236.1281,235.3264,236.0821,14563.0
2021-08-09 12:00:00,256.14,256.14,255.34,255.56,14074.0,236.0544,236.0544,235.3171,235.5199,14074.0
2021-08-09 12:30:00,255.65,255.73,255.27,255.66,11475.0,235.6028,235.6766,235.2526,235.612,11475.0
2021-08-09 13:00:00,255.75,256.17,255.75,256.07,14511.0,235.695,236.0821,235.695,235.9899,14511.0
2021-08-09 13:30:00,256.11,256.35,255.94,256.17,19223.0,236.0268,236.2479,235.8701,236.0821,19223.0
2021-08-09 14:00:00,256.17,256.35,256.12,256.33,21077.0,236.0821,236.2479,236.036,236.2295,21077.0
2021-08-09 14:30:00,256.34,256.54,256.17,256.23,23214.0,236.2387,236.423,236.0821,236.1373,23214.0
2021-08-09 15:00:00,256.26,256.35,255.88,256.07,38365.0,236.165,236.2479,235.8148,235.9899,38365.0
2021-08-09 15:30:00,256.14,256.23,255.4,255.64,96314.0,236.0544,236.1373,235.3724,235.5936,96314.0
2021-08-10 09:30:00,256.39,257.94,256.18,257.37,56159.0,236.2848,237.7133,236.0913,237.188,56159.0
2021-08-10 10:00:00,257.21,258.58,256.73,258.24,45792.0,237.0405,238.3031,236.5981,237.9897,45792.0
2021-08-10 10:30:00,258.26,259.82,258.25,259.46,55356.0,238.0082,239.4458,237.9989,239.1141,55356.0
2021-08-10 11:00:00,259.4,260.33,259.22,260.17,37362.0,239.0588,239.9158,238.8929,239.7684,37362.0
2021-08-10 11:30:00,260.24,260.42,259.74,260.2,40115.0,239.8329,239.9988,239.3721,239.796,40115.0
2021-08-10 12:00:00,260.28,260.36,259.6,259.83,33647.0,239.8698,239.9435,239.2431,239.455,33647.0
2021-08-10 12:30:00,259.86,259.91,259.31,259.75,22513.0,239.4827,239.5288,238.9758,239.3813,22513.0
2021-08-10 13:00:00,259.8,260.07,259.42,260.02,24207.0,239.4274,239.6762,239.0772,239.6301,24207.0
2021-08-10 13:30:00,260.13,260.13,258.99,259.41,21943.0,239.7315,239.7315,238.6809,239.068,21943.0
2021-08-10 14:00:00,259.43,259.51,259.04,259.27,22988.0,239.0864,239.1601,238.727,238.939,22988.0
2021-08-10 14:30:00,259.27,259.6,259.08,259.5,25947.0,238.939,239.2431,238.7639,239.1509,25947.0
2021-08-10 15:00:00,259.51,259.51,258.96,259.08,28062.0,239.1601,239.1601,238.6533,238.7639,28062.0
2021-08-10 15:30:00,259.02,259.12,258.46,258.95,98326.0,238.7086,238.8007,238.1925,238.6441,98326.0
2021-08-11 09:30:00,259.82,262.4,259.27,261.7,55616.0,239.4458,241.8235,238.939,241.1784,55616.0
2021-08-11 10:00:00,261.96,263.2,261.73,262.61,38842.0,241.418,242.5608,241.2061,242.017,38842.0
2021-08-11 10:30:00,262.6,263.63,262.15,263.49,27108.0,242.0078,242.9571,241.5931,242.828,27108.0
2021-08-11 11:00:00,263.47,264.49,263.32,263.79,24917.0,242.8096,243.7496,242.6714,243.1045,24917.0
2021-08-11 11:30:00,263.8,264.07,263.41,263.62,34655.0,243.1137,243.3626,242.7543,242.9478,34655.0
2021-08-11 12:00:00,263.67,263.87,263.22,263.34,20953.0,242.9939,243.1782,242.5792,242.6898,20953.0
2021-08-11 12:30:00,263.38,263.64,263.09,263.61,20357.0,242.7267,242.9663,242.4594,242.9386,20357.0
2021-08-11 13:00:00,263.65,263.84,263.36,263.53,40549.0,242.9755,243.1506,242.7082,242.8649,40549.0
2021-08-11 13:30:00,263.61,264.23,263.53,264.03,27380.0,242.9386,243.51,242.8649,243.3257,27380.0
2021-08-11 14:00:00,264.0,265.14,263.88,264.94,61412.0,243.298,244.3487,243.1875,244.1643,61412.0
2021-08-11 14:30:00,264.8,265.07,264.54,264.58,23347.0,244.0353,244.2841,243.7957,243.8326,23347.0
2021-08-11 15:00:00,264.57,265.37,264.57,265.11,43614.0,243.8234,244.5606,243.8234,244.321,43614.0
2021-08-11 15:30:00,265.15,266.24,265.01,265.7,275300.0,244.3579,245.3624,244.2288,244.8647,275300.0
2021-08-12 09:30:00,264.85,267.56,264.74,267.33,60452.0,244.0814,246.5789,243.98,246.3669,60452.0
2021-08-12 10:00:00,267.26,267.49,266.84,267.05,60037.0,246.3024,246.5144,245.9153,246.1089,60037.0
2021-08-12 10:30:00,266.94,267.48,266.61,266.89,37639.0,246.0075,246.5052,245.7034,245.9614,37639.0
2021-08-12 11:00:00,266.84,267.06,266.25,266.67,76228.0,245.9153,246.1181,245.3716,245.7587,76228.0
2021-08-12 11:30:00,266.58,267.35,266.42,267.13,41822.0,245.6757,246.3854,245.5283,246.1826,41822.0
2021-08-12 12:00:00,267.15,267.83,267.13,267.78,31430.0,246.201,246.8277,246.1826,246.7816,31430.0
2021-08-12 12:30:00,267.77,268.34,267.68,267.94,42782.0,246.7724,247.2977,246.6895,246.9291,42782.0
2021-08-12 13:00:00,267.84,267.99,267.56,267.97,29018.0,246.8369,246.9752,246.5789,246.9567,29018.0
2021-08-12 13:30:00,267.94,268.17,267.9,268.14,27703.0,246.9291,247.1411,246.8922,247.1134,27703.0
2021-08-12 14:00:00,268.19,268.4,268.07,268.33,26710.0,247.1595,247.353,247.0489,247.2885,26710.0
2021-08-12 14:30:00,268.32,268.84,268.28,268.64,41921.0,247.2793,247.7585,247.2424,247.5742,41921.0
2021-08-12 15:00:00,268.57,268.72,268.07,268.72,41655.0,247.5097,247.6479,247.0489,247.6479,41655.0
2021-08-12 15:30:00,268.71,269.24,268.36,269.0,149459.0,247.6387,248.1271,247.3162,247.906,149459.0
2021-08-13 09:30:00,269.06,269.97,267.62,268.07,38204.0,247.9613,248.7999,246.6342,247.0489,38204.0
2021-08-13 10:00:00,268.13,268.34,267.45,267.45,70621.0,247.1042,247.2977,246.4775,246.4775,70621.0
2021-08-13 10:30:00,267.43,267.95,267.08,267.31,39352.0,246.4591,246.9383,246.1365,246.3485,39352.0
2021-08-13 11:00:00,267.32,268.25,267.15,267.9,26125.0,246.3577,247.2148,246.201,246.8922,26125.0
2021-08-13 11:30:00,268.1,268.34,267.74,268.19,19143.0,247.0765,247.2977,246.7448,247.1595,19143.0
2021-08-13 12:00:00,268.21,268.37,268.03,268.18,21924.0,247.1779,247.3254,247.012,247.1503,21924.0
2021-08-13 12:30:00,268.24,268.42,268.02,268.2,20619.0,247.2056,247.3714,247.0028,247.1687,20619.0
2021-08-13 13:00:00,268.23,268.47,268.02,268.4,31257.0,247.1963,247.4175,247.0028,247.353,31257.0
2021-08-13 13:30:00,268.36,268.71,268.19,268.62,17108.0,247.3162,247.6387,247.1595,247.5558,17108.0
2021-08-13 14:00:00,268.58,269.02,268.42,268.97,19472.0,247.5189,247.9244,247.3714,247.8783,19472.0
2021-08-13 14:30:00,268.89,269.14,268.72,269.0,44430.0,247.8046,248.035,247.6479,247.906,44430.0
2021-08-13 15:00:00,269.0,269.21,268.81,269.12,32248.0,247.906,248.0995,247.7309,248.0166,32248.0
2021-08-13 15:30:00,269.15,269.44,268.92,269.04,81196.0,248.0442,248.3115,247.8322,247.9428,81196.0
2021-08-16 09:30:00,268.71,269.6,267.07,267.61,209849.0,247.6387,248.4589,246.1273,246.625,209849.0
2021-08-16 10:00:00,267.59,270.17,266.82,269.12,70244.0,246.6065,248.9842,245.8969,248.0166,70244.0
2021-08-16 10:30:00,269.02,269.47,268.43,269.08,34613.0,247.9244,248.3391,247.3807,247.9797,34613.0
2021-08-16 11:00:00,269.07,269.46,268.74,268.83,17920.0,247.9705,248.3299,247.6664,247.7493,17920.0
2021-08-16 11:30:00,268.86,269.07,268.36,268.5,36028.0,247.7769,247.9705,247.3162,247.4452,36028.0
2021-08-16 12:00:00,268.51,268.52,267.88,268.11,16202.0,247.4544,247.4636,246.8738,247.0858,16202.0
2021-08-16 12:30:00,268.16,268.33,267.89,268.12,21445.0,247.1318,247.2885,246.883,247.095,21445.0
2021-08-16 13:00:00,268.05,268.37,267.88,268.19,22261.0,247.0305,247.3254,246.8738,247.1595,22261.0
2021-08-16 13:30:00,268.27,268.29,267.55,267.72,15261.0,247.2332,247.2516,246.5697,246.7263,15261.0
2021-08-16 14:00:00,267.77,267.96,267.61,267.66,21163.0,246.7724,246.9475,246.625,246.671,21163.0
2021-08-16 14:30:00,267.72,268.65,267.59,268.65,39980.0,246.7263,247.5834,246.6065,247.5834,39980.0
2021-08-16 15:00:00,268.62,269.37,268.58,269.12,53649.0,247.5558,248.247,247.5189,248.0166,53649.0
2021-08-16 15:30:00,269.1,270.22,269.01,269.73,131029.0,247.9981,249.0303,247.9152,248.5787,131029.0
2021-08-17 09:30:00,268.9,268.9,265.87,266.11,23293.0,247.8138,247.8138,245.0214,245.2426,23293.0
2021-08-17 10:00:00,265.96,266.6,264.91,266.6,36029.0,245.1044,245.6942,244.1367,245.6942,36029.0
2021-08-17 10:30:00,266.62,266.62,265.15,266.21,27621.0,245.7126,245.7126,244.3579,245.3347,27621.0
2021-08-17 11:00:00,266.16,266.23,265.62,266.11,43592.0,245.2887,245.3532,244.791,245.2426,43592.0
2021-08-17 11:30:00,266.06,266.59,265.84,265.89,24461.0,245.1965,245.685,244.9938,245.0398,24461.0
2021-08-17 12:00:00,265.85,265.93,264.94,265.48,55295.0,245.003,245.0767,244.1643,244.662,55295.0
2021-08-17 12:30:00,265.48,265.48,263.57,263.67,41657.0,244.662,244.662,242.9018,242.9939,41657.0
2021-08-17 13:00:00,263.67,264.69,263.63,264.69,45393.0,242.9939,243.9339,242.9571,243.9339,45393.0
2021-08-17 13:30:00,264.58,265.11,264.09,264.87,46202.0,243.8326,244.321,243.381,244.0998,46202.0
2021-08-17 14:00:00,265.13,265.42,264.91,264.93,18884.0,244.3394,244.6067,244.1367,244.1551,18884.0
2021-08-17 14:30:00,264.88,265.7,264.82,265.7,24690.0,244.109,244.8647,244.0537,244.8647,24690.0
2021-08-17 15:00:00,265.67,265.99,265.48,265.97,43637.0,244.8371,245.132,244.662,245.1136,43637.0
2021-08-17 15:30:00,265.99,266.79,265.85,266.73,91053.0,245.132,245.8693,245.003,245.814,91053.0
2021-08-18 09:30:00,265.96,268.92,265.93,268.87,42554.0,245.1044,247.8322,245.0767,247.7862,42554.0
2021-08-18 10:00:00,268.78,269.9,268.57,268.67,25044.0,247.7032,248.7354,247.5097,247.6018,25044.0
2021-08-18 10:30:00,268.64,268.74,267.76,267.84,16653.0,247.5742,247.6664,246.7632,246.8369,16653.0
2021-08-18 11:00:00,267.79,267.79,267.02,267.42,74144.0,246.7909,246.7909,246.0812,246.4499,74144.0
2021-08-18 11:30:00,267.46,267.91,267.38,267.47,11841.0,246.4867,246.9014,246.413,246.4959,11841.0
2021-08-18 12:00:00,267.3,267.35,266.36,266.37,19226.0,246.3393,246.3854,245.473,245.4822,19226.0
2021-08-18 12:30:00,266.43,266.51,266.09,266.23,15756.0,245.5375,245.6112,245.2242,245.3532,15756.0
2021-08-18 13:00:00,266.27,266.4,265.84,266.02,19440.0,245.39,245.5099,244.9938,245.1596,19440.0
2021-08-18 13:30:00,266.05,266.83,265.95,266.83,12906.0,245.1873,245.9061,245.0951,245.9061,12906.0
2021-08-18 14:00:00,266.77,267.58,266.47,267.22,24345.0,245.8508,246.5973,245.5744,246.2655,24345.0
2021-08-18 14:30:00,267.26,267.68,267.06,267.34,29934.0,246.3024,246.6895,246.1181,246.3761,29934.0
2021-08-18 15:00:00,267.24,267.51,266.74,266.74,46622.0,246.284,246.5328,245.8232,245.8232,46622.0
2021-08-18 15:30:00,266.76,266.81,265.24,265.29,127634.0,245.8416,245.8877,244.4408,244.4869,127634.0
2021-08-19 09:30:00,262.95,266.34,262.23,266.07,46489.0,242.3304,245.4546,241.6668,245.2057,46489.0
2021-08-19 10:00:00,266.06,266.66,265.36,265.75,56076.0,245.1965,245.7495,244.5514,244.9108,56076.0
2021-08-19 10:30:00,265.75,265.8,263.02,264.93,58892.0,244.9108,244.9569,242.3949,244.1551,58892.0
2021-08-19 11:00:00,264.71,264.74,262.81,262.89,23417.0,243.9524,243.98,242.2014,242.2751,23417.0
2021-08-19 11:30:00,263.03,264.56,262.99,264.3,23953.0,242.4041,243.8141,242.3673,243.5745,23953.0
2021-08-19 12:00:00,264.31,264.31,263.53,263.73,15308.0,243.5837,243.5837,242.8649,243.0492,15308.0
2021-08-19 12:30:00,263.81,264.0,263.16,263.16,25157.0,243.1229,243.298,242.5239,242.5239,25157.0
2021-08-19 13:00:00,263.16,263.21,261.76,261.76,43385.0,242.5239,242.57,241.2337,241.2337,43385.0
2021-08-19 13:30:00,261.92,262.19,261.53,261.84,29364.0,241.3812,241.63,241.0217,241.3074,29364.0
2021-08-19 14:00:00,261.96,262.13,261.13,261.13,78778.0,241.418,241.5747,240.6531,240.6531,78778.0
2021-08-19 14:30:00,261.08,261.43,260.45,260.81,62659.0,240.607,240.9296,240.0264,240.3582,62659.0
2021-08-19 15:00:00,260.84,262.71,260.8,262.56,64502.0,240.3858,242.1092,240.349,241.971,64502.0
2021-08-19 15:30:00,262.56,262.89,261.53,262.21,126568.0,241.971,242.2751,241.0217,241.6484,126568.0
2021-08-20 09:30:00,262.66,263.45,261.84,262.57,38494.0,242.0631,242.7912,241.3074,241.9802,38494.0
2021-08-20 10:00:00,262.41,263.26,262.09,262.56,23002.0,241.8327,242.6161,241.5378,241.971,23002.0
2021-08-20 10:30:00,262.5,262.96,261.87,261.87,13704.0,241.9157,242.3396,241.3351,241.3351,13704.0
2021-08-20 11:00:00,261.9,262.5,261.75,261.8,15618.0,241.3627,241.9157,241.2245,241.2706,15618.0
2021-08-20 11:30:00,261.82,262.92,261.82,262.92,14911.0,241.289,242.3027,241.289,242.3027,14911.0
2021-08-20 12:00:00,262.99,263.72,262.81,263.67,17379.0,242.3673,243.04,242.2014,242.9939,17379.0
2021-08-20 12:30:00,263.74,263.81,263.21,263.21,18892.0,243.0584,243.1229,242.57,242.57,18892.0
2021-08-20 13:00:00,263.29,263.74,263.26,263.3,16987.0,242.6437,243.0584,242.6161,242.6529,16987.0
2021-08-20 13:30:00,263.39,263.45,262.66,262.86,19770.0,242.7359,242.7912,242.0631,242.2474,19770.0
2021-08-20 14:00:00,262.84,263.11,262.19,262.23,22570.0,242.229,242.4778,241.63,241.6668,22570.0
2021-08-20 14:30:00,262.3,262.36,261.52,261.54,35078.0,241.7314,241.7867,241.0125,241.031,35078.0
2021-08-20 15:00:00,261.61,262.04,261.49,262.0,83190.0,241.0955,241.4917,240.9849,241.4549,83190.0
2021-08-20 15:30:00,261.99,262.94,261.96,262.26,69843.0,241.4457,242.3212,241.418,241.6945,69843.0
2021-08-23 09:30:00,262.99,264.65,262.53,263.74,34570.0,242.3673,243.8971,241.9433,243.0584,34570.0
2021-08-23 10:00:00,263.81,265.88,263.76,265.78,29872.0,243.1229,245.0306,243.0769,244.9385,29872.0
2021-08-23 10:30:00,265.82,266.35,265.55,265.71,21353.0,244.9753,245.4638,244.7265,244.874,21353.0
2021-08-23 11:00:00,265.67,266.6,265.62,266.01,15092.0,244.8371,245.6942,244.791,245.1504,15092.0
2021-08-23 11:30:00,266.06,266.2,265.62,265.79,14083.0,245.1965,245.3255,244.791,244.9477,14083.0
2021-08-23 12:00:00,265.85,266.14,265.72,265.82,15746.0,245.003,245.2702,244.8832,244.9753,15746.0
2021-08-23 12:30:00,265.8,265.87,265.15,265.25,12931.0,244.9569,245.0214,244.3579,244.45,12931.0
2021-08-23 13:00:00,265.38,265.41,264.87,265.05,14841.0,244.5698,244.5975,244.0998,244.2657,14841.0
2021-08-23 13:30:00,265.13,265.13,264.61,264.93,15413.0,244.3394,244.3394,243.8602,244.1551,15413.0
2021-08-23 14:00:00,264.99,265.12,264.61,264.76,10207.0,244.2104,244.3302,243.8602,243.9985,10207.0
2021-08-23 14:30:00,264.74,265.01,264.61,264.87,15313.0,243.98,244.2288,243.8602,244.0998,15313.0
2021-08-23 15:00:00,264.88,264.91,264.57,264.68,18328.0,244.109,244.1367,243.8234,243.9247,18328.0
2021-08-23 15:30:00,264.71,264.71,263.56,263.7,106268.0,243.9524,243.9524,242.8926,243.0216,106268.0
2021-08-24 09:30:00,263.65,264.24,262.31,263.23,80977.0,242.9755,243.5192,241.7406,242.5884,80977.0
2021-08-24 10:00:00,263.18,263.28,261.25,261.62,41067.0,242.5424,242.6345,240.7637,241.1047,41067.0
2021-08-24 10:30:00,261.7,262.23,261.47,262.02,26628.0,241.1784,241.6668,240.9664,241.4733,26628.0
2021-08-24 11:00:00,262.02,262.06,261.25,261.4,84413.0,241.4733,241.5102,240.7637,240.9019,84413.0
2021-08-24 11:30:00,261.42,261.43,260.74,261.04,58662.0,240.9204,240.9296,240.2937,240.5702,58662.0
2021-08-24 12:00:00,260.98,261.06,260.71,260.92,36467.0,240.5149,240.5886,240.266,240.4596,36467.0
2021-08-24 12:30:00,260.96,261.04,260.7,260.8,40212.0,240.4964,240.5702,240.2568,240.349,40212.0
2021-08-24 13:00:00,260.79,261.04,260.58,260.61,52490.0,240.3398,240.5702,240.1462,240.1739,52490.0
2021-08-24 13:30:00,260.61,260.86,260.49,260.6,34110.0,240.1739,240.4043,240.0633,240.1647,34110.0
2021-08-24 14:00:00,260.61,260.83,260.51,260.51,50097.0,240.1739,240.3766,240.0817,240.0817,50097.0
2021-08-24 14:30:00,260.55,260.56,259.81,260.43,55018.0,240.1186,240.1278,239.4366,240.008,55018.0
2021-08-24 15:00:00,260.39,260.51,259.99,260.04,86198.0,239.9711,240.0817,239.6025,239.6486,86198.0
2021-08-24 15:30:00,260.04,260.08,258.99,259.42,287326.0,239.6486,239.6854,238.6809,239.0772,287326.0
2021-08-25 09:30:00,259.4,260.23,258.61,259.77,40993.0,239.0588,239.8237,238.3307,239.3998,40993.0
2021-08-25 10:00:00,259.75,260.15,259.16,259.34,43978.0,239.3813,239.75,238.8376,239.0035,43978.0
2021-08-25 10:30:00,259.31,260.1,258.94,259.37,66945.0,238.9758,239.7039,238.6348,239.0311,66945.0
2021-08-25 11:00:00,259.4,260.49,258.9,260.45,78324.0,239.0588,240.0633,238.598,240.0264,78324.0
2021-08-25 11:30:00,260.46,260.89,260.04,260.23,64734.0,240.0356,240.4319,239.6486,239.8237,64734.0
2021-08-25 12:00:00,260.17,261.55,260.01,261.36,52113.0,239.7684,241.0402,239.6209,240.8651,52113.0
2021-08-25 12:30:00,261.4,262.0,260.98,261.48,67703.0,240.9019,241.4549,240.5149,240.9757,67703.0
2021-08-25 13:00:00,261.5,261.81,261.33,261.65,19149.0,240.9941,241.2798,240.8374,241.1323,19149.0
2021-08-25 13:30:00,261.66,261.76,261.35,261.35,28665.0,241.1415,241.2337,240.8559,240.8559,28665.0
2021-08-25 14:00:00,261.37,261.67,261.05,261.67,48265.0,240.8743,241.1508,240.5794,241.1508,48265.0
2021-08-25 14:30:00,261.63,261.9,261.37,261.69,30851.0,241.1139,241.3627,240.8743,241.1692,30851.0
2021-08-25 15:00:00,261.72,262.05,261.08,261.3,55160.0,241.1968,241.501,240.607,240.8098,55160.0
2021-08-25 15:30:00,261.32,261.45,260.74,261.16,178221.0,240.8282,240.948,240.2937,240.6808,178221.0
2021-08-26 09:30:00,261.32,263.26,260.56,260.67,57282.0,240.8282,242.6161,240.1278,240.2292,57282.0
2021-08-26 10:00:00,260.68,260.97,258.74,258.95,50914.0,240.2384,240.5057,238.4505,238.6441,50914.0
2021-08-26 10:30:00,259.15,259.23,257.36,258.98,48551.0,238.8284,238.9021,237.1787,238.6717,48551.0
2021-08-26 11:00:00,258.97,259.65,258.69,259.05,24254.0,238.6625,239.2892,238.4044,238.7362,24254.0
2021-08-26 11:30:00,259.1,259.34,258.65,258.69,25782.0,238.7823,239.0035,238.3676,238.4044,25782.0
2021-08-26 12:00:00,258.72,258.96,258.37,258.39,59018.0,238.4321,238.6533,238.1095,238.128,59018.0
2021-08-26 12:30:00,258.4,258.66,257.9,258.47,44136.0,238.1372,238.3768,237.6764,238.2017,44136.0
2021-08-26 13:00:00,258.47,258.78,258.29,258.59,29178.0,238.2017,238.4874,238.0358,238.3123,29178.0
2021-08-26 13:30:00,258.59,259.59,258.55,259.58,21328.0,238.3123,239.2339,238.2754,239.2247,21328.0
2021-08-26 14:00:00,259.54,259.61,258.87,259.24,25646.0,239.1878,239.2523,238.5703,238.9113,25646.0
2021-08-26 14:30:00,259.24,259.57,259.08,259.3,36113.0,238.9113,239.2154,238.7639,238.9666,36113.0
2021-08-26 15:00:00,259.28,259.87,259.17,259.52,49269.0,238.9482,239.4919,238.8468,239.1694,49269.0
2021-08-26 15:30:00,259.58,259.84,259.14,259.55,96390.0,239.2247,239.4643,238.8192,239.197,96390.0
2021-08-27 09:30:00,260.19,261.46,259.65,261.45,37243.0,239.7868,240.9572,239.2892,240.948,37243.0
2021-08-27 10:00:00,261.25,262.01,260.87,261.54,27720.0,240.7637,241.4641,240.4135,241.031,27720.0
2021-08-27 10:30:00,261.41,261.78,260.95,261.51,19536.0,240.9111,241.2521,240.4872,241.0033,19536.0
2021-08-27 11:00:00,261.51,261.96,261.39,261.67,18595.0,241.0033,241.418,240.8927,241.1508,18595.0
2021-08-27 11:30:00,261.85,261.85,261.06,261.13,15356.0,241.3166,241.3166,240.5886,240.6531,15356.0
2021-08-27 12:00:00,261.19,261.19,260.69,260.87,21280.0,240.7084,240.7084,240.2476,240.4135,21280.0
2021-08-27 12:30:00,260.8,261.11,260.65,261.08,19596.0,240.349,240.6347,240.2107,240.607,19596.0
2021-08-27 13:00:00,261.07,261.59,260.96,261.42,15020.0,240.5978,241.077,240.4964,240.9204,15020.0
2021-08-27 13:30:00,261.5,261.77,261.38,261.5,19399.0,240.9941,241.2429,240.8835,240.9941,19399.0
2021-08-27 14:00:00,261.47,261.62,261.1,261.25,18715.0,240.9664,241.1047,240.6255,240.7637,18715.0
2021-08-27 14:30:00,261.24,261.41,260.87,260.95,16076.0,240.7545,240.9111,240.4135,240.4872,16076.0
2021-08-27 15:00:00,260.98,261.27,260.87,260.97,22462.0,240.5149,240.7821,240.4135,240.5057,22462.0
2021-08-27 15:30:00,260.98,261.38,260.58,260.82,98032.0,240.5149,240.8835,240.1462,240.3674,98032.0
2021-08-30 09:30:00,260.91,260.96,258.76,258.98,32846.0,240.4504,240.4964,238.469,238.6717,32846.0
2021-08-30 10:00:00,259.09,259.34,258.53,259.12,32225.0,238.7731,239.0035,238.257,238.8007,32225.0
2021-08-30 10:30:00,259.01,259.34,258.58,259.32,17000.0,238.6993,239.0035,238.3031,238.985,17000.0
2021-08-30 11:00:00,259.31,259.91,259.17,259.54,42461.0,238.9758,239.5288,238.8468,239.1878,42461.0
2021-08-30 11:30:00,259.58,259.79,258.74,258.78,47902.0,239.2247,239.4182,238.4505,238.4874,47902.0
2021-08-30 12:00:00,258.83,259.15,257.8,257.93,40666.0,238.5335,238.8284,237.5842,237.704,40666.0
2021-08-30 12:30:00,257.97,258.12,257.68,257.92,44653.0,237.7409,237.8791,237.4736,237.6948,44653.0
2021-08-30 13:00:00,257.96,258.3,257.67,258.1,41872.0,237.7317,238.045,237.4644,237.8607,41872.0
2021-08-30 13:30:00,258.09,258.31,257.71,258.31,24374.0,237.8515,238.0542,237.5013,238.0542,24374.0
2021-08-30 14:00:00,258.25,258.85,258.18,258.83,28712.0,237.9989,238.5519,237.9344,238.5335,28712.0
2021-08-30 14:30:00,258.77,259.01,258.57,258.85,43568.0,238.4782,238.6993,238.2939,238.5519,43568.0
2021-08-30 15:00:00,258.87,258.97,258.3,258.53,38176.0,238.5703,238.6625,238.045,238.257,38176.0
2021-08-30 15:30:00,258.53,258.6,257.96,258.22,127040.0,238.257,238.3215,237.7317,237.9713,127040.0
2021-08-31 09:30:00,258.77,258.95,255.9,256.39,54900.0,238.4782,238.6441,235.8332,236.2848,54900.0
2021-08-31 10:00:00,256.39,257.57,256.28,256.74,26063.0,236.2848,237.3723,236.1834,236.6074,26063.0
2021-08-31 10:30:00,256.92,257.74,256.6,257.27,48005.0,236.7732,237.5289,236.4783,237.0958,48005.0
2021-08-31 11:00:00,257.2,257.27,256.68,256.72,39812.0,237.0313,237.0958,236.5521,236.5889,39812.0
2021-08-31 11:30:00,256.73,257.0,256.51,256.85,32794.0,236.5981,236.847,236.3954,236.7087,32794.0
2021-08-31 12:00:00,256.85,257.15,256.67,256.73,24689.0,236.7087,236.9852,236.5428,236.5981,24689.0
2021-08-31 12:30:00,256.74,256.86,256.13,256.7,28383.0,236.6074,236.7179,236.0452,236.5705,28383.0
2021-08-31 13:00:00,256.66,256.83,255.53,256.36,32896.0,236.5336,236.6903,235.4922,236.2572,32896.0
2021-08-31 13:30:00,256.15,256.23,254.89,255.39,93895.0,236.0636,236.1373,234.9024,235.3632,93895.0
2021-08-31 14:00:00,255.43,255.5,253.36,253.37,95610.0,235.4001,235.4646,233.4924,233.5016,95610.0
2021-08-31 14:30:00,253.4,253.5,252.05,252.64,115439.0,233.5293,233.6214,232.2851,232.8289,115439.0
2021-08-31 15:00:00,252.65,252.79,252.23,252.59,101858.0,232.8381,232.9671,232.451,232.7828,101858.0
2021-08-31 15:30:00,252.61,253.82,252.34,253.49,349335.0,232.8012,233.9163,232.5524,233.6122,349335.0
2021-09-01 09:30:00,253.38,253.62,250.55,251.62,137061.0,233.5108,233.732,230.9028,231.8888,137061.0
2021-09-01 10:00:00,251.66,252.78,251.23,251.79,94459.0,231.9257,232.9579,231.5294,232.0455,94459.0
2021-09-01 10:30:00,251.81,253.3,251.45,252.99,69681.0,232.0639,233.4371,231.7322,233.1514,69681.0
2021-09-01 11:00:00,253.05,253.31,252.47,253.25,43704.0,233.2067,233.4463,232.6722,233.391,43704.0
2021-09-01 11:30:00,253.28,253.66,252.98,253.51,31655.0,233.4187,233.7689,233.1422,233.6306,31655.0
2021-09-01 12:00:00,253.53,254.08,253.44,254.06,32327.0,233.6491,234.1559,233.5661,234.1375,32327.0
2021-09-01 12:30:00,254.05,254.95,254.05,254.66,45362.0,234.1283,234.9577,234.1283,234.6905,45362.0
2021-09-01 13:00:00,254.58,254.65,253.77,253.79,28625.0,234.6167,234.6812,233.8703,233.8887,28625.0
2021-09-01 13:30:00,253.8,253.82,252.98,253.14,37715.0,233.8979,233.9163,233.1422,233.2897,37715.0
2021-09-01 14:00:00,253.17,253.53,252.85,252.89,21981.0,233.3173,233.6491,233.0224,233.0593,21981.0
2021-09-01 14:30:00,252.91,252.96,252.43,252.43,57072.0,233.0777,233.1238,232.6353,232.6353,57072.0
2021-09-01 15:00:00,252.42,252.79,252.15,252.62,54422.0,232.6261,232.9671,232.3773,232.8104,54422.0
2021-09-01 15:30:00,252.58,252.8,252.09,252.18,174970.0,232.7736,232.9763,232.322,232.4049,174970.0
2021-09-02 09:30:00,252.65,254.82,252.65,253.4,39967.0,232.8381,234.8379,232.8381,233.5293,39967.0
2021-09-02 10:00:00,253.58,253.87,253.22,253.57,24992.0,233.6951,233.9624,233.3634,233.6859,24992.0
2021-09-02 10:30:00,253.6,253.83,253.29,253.34,28101.0,233.7136,233.9255,233.4279,233.474,28101.0
2021-09-02 11:00:00,253.3,253.43,252.5,252.58,29965.0,233.4371,233.5569,232.6998,232.7736,29965.0
2021-09-02 11:30:00,252.66,252.99,252.42,252.79,19267.0,232.8473,233.1514,232.6261,232.9671,19267.0
2021-09-02 12:00:00,252.82,253.62,252.68,253.37,34271.0,232.9947,233.732,232.8657,233.5016,34271.0
2021-09-02 12:30:00,253.44,253.74,253.17,253.5,47843.0,233.5661,233.8426,233.3173,233.6214,47843.0
2021-09-02 13:00:00,253.5,253.54,253.05,253.15,30862.0,233.6214,233.6583,233.2067,233.2989,30862.0
2021-09-02 13:30:00,253.12,254.02,253.06,254.02,50350.0,233.2712,234.1006,233.2159,234.1006,50350.0
2021-09-02 14:00:00,254.0,254.42,253.89,254.03,58168.0,234.0822,234.4693,233.9808,234.1099,58168.0
2021-09-02 14:30:00,254.01,254.28,253.79,253.85,37667.0,234.0914,234.3403,233.8887,233.944,37667.0
2021-09-02 15:00:00,253.9,253.96,252.99,253.61,73911.0,233.9901,234.0454,233.1514,233.7228,73911.0
2021-09-02 15:30:00,253.59,253.86,252.96,253.71,135174.0,233.7044,233.9532,233.1238,233.815,135174.0
2021-09-03 09:30:00,252.67,253.65,250.59,250.9,68655.0,232.8565,233.7597,230.9396,231.2253,68655.0
2021-09-03 10:00:00,250.91,251.62,250.42,251.28,72496.0,231.2345,231.8888,230.7829,231.5755,72496.0
2021-09-03 10:30:00,251.28,251.28,249.42,249.81,91458.0,231.5755,231.5755,229.8614,230.2208,91458.0
2021-09-03 11:00:00,249.86,250.41,249.51,250.33,46507.0,230.2669,230.7737,229.9443,230.7,46507.0
2021-09-03 11:30:00,250.32,250.74,249.95,250.12,75923.0,230.6908,231.0779,230.3498,230.5065,75923.0
2021-09-03 12:00:00,250.07,250.21,249.69,250.01,40655.0,230.4604,230.5894,230.1102,230.4051,40655.0
2021-09-03 12:30:00,250.03,250.5,249.53,250.34,34984.0,230.4235,230.8567,229.9627,230.7092,34984.0
2021-09-03 13:00:00,250.42,251.17,250.39,251.08,27910.0,230.7829,231.4741,230.7553,231.3912,27910.0
2021-09-03 13:30:00,251.15,251.56,250.9,251.47,26721.0,231.4557,231.8336,231.2253,231.7506,26721.0
2021-09-03 14:00:00,251.4,251.53,251.17,251.39,27850.0,231.6861,231.8059,231.4741,231.6769,27850.0
2021-09-03 14:30:00,251.43,251.43,251.04,251.21,25236.0,231.7137,231.7137,231.3543,231.511,25236.0
2021-09-03 15:00:00,251.2,251.4,250.64,250.99,41722.0,231.5018,231.6861,230.9857,231.3082,41722.0
2021-09-03 15:30:00,250.99,251.0,250.14,250.41,147383.0,231.3082,231.3175,230.5249,230.7737,147383.0
2021-09-07 09:30:00,250.25,251.29,249.07,251.0,78662.0,230.6263,231.5847,229.5388,231.3175,78662.0
2021-09-07 10:00:00,251.01,251.21,249.61,249.73,37045.0,231.3267,231.511,230.0365,230.1471,37045.0
2021-09-07 10:30:00,249.7,249.75,248.95,248.98,31347.0,230.1194,230.1655,229.4282,229.4559,31347.0
2021-09-07 11:00:00,249.01,249.05,248.21,248.4,24207.0,229.4835,229.5204,228.7462,228.9213,24207.0
2021-09-07 11:30:00,248.47,248.68,247.41,247.6,49359.0,228.9859,229.1794,228.009,228.1841,49359.0
2021-09-07 12:00:00,247.63,248.11,247.33,247.85,39899.0,228.2117,228.6541,227.9353,228.4145,39899.0
2021-09-07 12:30:00,247.89,248.72,247.77,248.72,37401.0,228.4513,229.2163,228.3407,229.2163,37401.0
2021-09-07 13:00:00,248.72,248.89,248.34,248.43,35926.0,229.2163,229.3729,228.8661,228.949,35926.0
2021-09-07 13:30:00,248.38,249.42,248.37,249.31,34148.0,228.9029,229.8614,228.8937,229.76,34148.0
2021-09-07 14:00:00,249.28,249.59,248.79,248.94,32978.0,229.7323,230.018,229.2808,229.419,32978.0
2021-09-07 14:30:00,248.96,249.1,248.57,248.8,55832.0,229.4374,229.5665,229.078,229.29,55832.0
2021-09-07 15:00:00,248.81,248.85,248.2,248.26,101510.0,229.2992,229.3361,228.737,228.7923,101510.0
2021-09-07 15:30:00,248.26,248.44,247.79,248.11,179164.0,228.7923,228.9582,228.3592,228.6541,179164.0
2021-09-08 09:30:00,248.38,248.83,246.89,247.42,47358.0,228.9029,229.3176,227.5298,228.0182,47358.0
2021-09-08 10:00:00,247.42,248.63,247.03,247.56,27351.0,228.0182,229.1333,227.6588,228.1472,27351.0
2021-09-08 10:30:00,247.58,248.83,247.09,248.55,45921.0,228.1656,229.3176,227.7141,229.0596,45921.0
2021-09-08 11:00:00,248.48,249.25,248.02,249.05,41089.0,228.9951,229.7047,228.5711,229.5204,41089.0
2021-09-08 11:30:00,248.89,249.23,248.54,248.76,66727.0,229.3729,229.6863,229.0504,229.2531,66727.0
2021-09-08 12:00:00,248.78,250.48,248.55,250.47,36599.0,229.2715,230.8382,229.0596,230.829,36599.0
2021-09-08 12:30:00,250.45,250.65,249.96,250.05,40908.0,230.8106,230.9949,230.359,230.442,40908.0
2021-09-08 13:00:00,250.0,250.13,249.67,250.03,26383.0,230.3959,230.5157,230.0918,230.4235,26383.0
2021-09-08 13:30:00,250.04,250.1,249.39,249.45,30244.0,230.4327,230.488,229.8337,229.889,30244.0
2021-09-08 14:00:00,249.43,249.81,249.37,249.77,30081.0,229.8706,230.2208,229.8153,230.1839,30081.0
2021-09-08 14:30:00,249.75,250.02,249.59,249.87,28818.0,230.1655,230.4143,230.018,230.2761,28818.0
2021-09-08 15:00:00,249.86,250.42,249.57,250.23,40291.0,230.2669,230.7829,229.9996,230.6078,40291.0
2021-09-08 15:30:00,250.26,250.55,249.57,249.67,119967.0,230.6355,230.9028,229.9996,230.0918,119967.0
2021-09-09 09:30:00,249.2,249.65,247.84,248.29,32079.0,229.6586,230.0733,228.4053,228.82,32079.0
2021-09-09 10:00:00,248.24,249.68,248.0,249.67,35042.0,228.7739,230.101,228.5527,230.0918,35042.0
2021-09-09 10:30:00,249.72,249.81,248.84,249.02,32826.0,230.1378,230.2208,229.3268,229.4927,32826.0
2021-09-09 11:00:00,248.93,249.18,248.32,248.36,24887.0,229.4098,229.6402,228.8476,228.8845,24887.0
2021-09-09 11:30:00,248.36,248.65,248.01,248.54,24091.0,228.8845,229.1517,228.5619,229.0504,24091.0
2021-09-09 12:00:00,248.53,248.53,247.34,247.51,37828.0,229.0412,229.0412,227.9445,228.1011,37828.0
2021-09-09 12:30:00,247.45,248.05,247.37,247.94,29382.0,228.0458,228.5988,227.9721,228.4974,29382.0
2021-09-09 13:00:00,247.98,248.31,247.46,247.66,31223.0,228.5343,228.8384,228.0551,228.2394,31223.0
2021-09-09 13:30:00,247.49,247.54,246.7,247.09,35839.0,228.0827,228.1288,227.3547,227.7141,35839.0
2021-09-09 14:00:00,247.09,247.18,246.68,246.95,31240.0,227.7141,227.797,227.3362,227.5851,31240.0
2021-09-09 14:30:00,246.93,247.42,246.88,247.25,55981.0,227.5666,228.0182,227.5205,227.8615,55981.0
2021-09-09 15:00:00,247.32,248.02,247.29,248.02,29865.0,227.926,228.5711,227.8984,228.5711,29865.0
2021-09-09 15:30:00,247.94,248.67,247.5,247.64,89909.0,228.4974,229.1702,228.0919,228.2209,89909.0
2021-09-10 09:30:00,248.73,249.39,247.67,247.78,77487.0,229.2255,229.8337,228.2486,228.35,77487.0
2021-09-10 10:00:00,247.67,249.25,247.59,249.13,49715.0,228.2486,229.7047,228.1749,229.5941,49715.0
2021-09-10 10:30:00,249.08,249.13,247.49,247.93,36339.0,229.548,229.5941,228.0827,228.4882,36339.0
2021-09-10 11:00:00,247.91,248.38,247.74,248.22,29642.0,228.4698,228.9029,228.3131,228.7555,29642.0
2021-09-10 11:30:00,248.31,248.57,248.05,248.55,28945.0,228.8384,229.078,228.5988,229.0596,28945.0
2021-09-10 12:00:00,248.5,248.99,248.28,248.89,30821.0,229.0135,229.4651,228.8108,229.3729,30821.0
2021-09-10 12:30:00,248.84,249.19,248.81,248.99,25830.0,229.3268,229.6494,229.2992,229.4651,25830.0
2021-09-10 13:00:00,249.07,249.62,249.06,249.28,28287.0,229.5388,230.0457,229.5296,229.7323,28287.0
2021-09-10 13:30:00,249.3,249.39,248.97,249.21,19191.0,229.7508,229.8337,229.4466,229.6678,19191.0
2021-09-10 14:00:00,249.22,249.33,248.36,248.41,35396.0,229.677,229.7784,228.8845,228.9306,35396.0
2021-09-10 14:30:00,248.41,248.71,248.19,248.23,62331.0,228.9306,229.207,228.7278,228.7647,62331.0
2021-09-10 15:00:00,248.24,248.8,248.18,248.55,65444.0,228.7739,229.29,228.7186,229.0596,65444.0
2021-09-10 15:30:00,248.47,248.71,246.89,247.16,199959.0,228.9859,229.207,227.5298,227.7786,199959.0
2021-09-13 09:30:00,249.33,249.61,247.74,249.27,80824.0,229.7784,230.0365,228.3131,229.7231,80824.0
2021-09-13 10:00:00,249.4,249.54,247.34,248.04,32914.0,229.8429,229.972,227.9445,228.5896,32914.0
2021-09-13 10:30:00,248.07,248.25,247.28,247.76,27046.0,228.6172,228.7831,227.8892,228.3315,27046.0
2021-09-13 11:00:00,247.8,247.84,246.32,246.72,32423.0,228.3684,228.4053,227.0045,227.3731,32423.0
2021-09-13 11:30:00,246.72,246.97,246.14,246.23,27468.0,227.3731,227.6035,226.8386,226.9215,27468.0
2021-09-13 12:00:00,246.23,246.23,245.02,245.08,30738.0,226.9215,226.9215,225.8064,225.8617,30738.0
2021-09-13 12:30:00,245.08,245.12,244.67,244.92,35474.0,225.8617,225.8986,225.4838,225.7142,35474.0
2021-09-13 13:00:00,244.96,245.37,244.84,244.9,19793.0,225.7511,226.1289,225.6405,225.6958,19793.0
2021-09-13 13:30:00,244.86,244.86,244.03,244.15,38486.0,225.6589,225.6589,224.894,225.0046,38486.0
2021-09-13 14:00:00,244.27,244.64,243.77,244.07,62155.0,225.1152,225.4562,224.6544,224.9309,62155.0
2021-09-13 14:30:00,244.11,245.27,243.66,244.75,62666.0,224.9678,226.0368,224.553,225.5576,62666.0
2021-09-13 15:00:00,244.8,245.56,244.31,245.52,57665.0,225.6036,226.304,225.1521,226.2672,57665.0
2021-09-13 15:30:00,245.52,245.58,244.87,245.55,153801.0,226.2672,226.3225,225.6682,226.2948,153801.0
2021-09-14 09:30:00,246.0,246.0,243.19,244.69,32073.0,226.7095,226.7095,224.1199,225.5023,32073.0
2021-09-14 10:00:00,244.58,244.62,242.32,243.3,66863.0,225.4009,225.4378,223.3181,224.2213,66863.0
2021-09-14 10:30:00,243.29,243.62,242.56,242.56,59033.0,224.2121,224.5162,223.5393,223.5393,59033.0
2021-09-14 11:00:00,242.61,242.71,242.12,242.35,53949.0,223.5854,223.6775,223.1338,223.3458,53949.0
2021-09-14 11:30:00,242.41,242.87,241.96,242.63,73394.0,223.4011,223.825,222.9863,223.6038,73394.0
2021-09-14 12:00:00,242.63,244.25,242.63,244.0,90900.0,223.6038,225.0968,223.6038,224.8664,90900.0
2021-09-14 12:30:00,243.96,244.1,243.65,243.66,74510.0,224.8295,224.9585,224.5438,224.553,74510.0
2021-09-14 13:00:00,243.66,244.07,243.36,243.99,36848.0,224.553,224.9309,224.2766,224.8572,36848.0
2021-09-14 13:30:00,244.07,244.53,243.8,244.33,115782.0,224.9309,225.3548,224.6821,225.1705,115782.0
2021-09-14 14:00:00,244.33,244.83,243.65,244.02,78503.0,225.1705,225.6313,224.5438,224.8848,78503.0
2021-09-14 14:30:00,244.01,244.24,243.42,244.19,63279.0,224.8756,225.0876,224.3319,225.0415,63279.0
2021-09-14 15:00:00,244.24,244.74,243.87,244.65,93163.0,225.0876,225.5484,224.7466,225.4654,93163.0
2021-09-14 15:30:00,244.64,244.98,243.69,244.75,259931.0,225.4562,225.7695,224.5807,225.5576,259931.0
2021-09-15 09:30:00,245.15,247.79,245.13,247.79,115402.0,225.9262,228.3592,225.9078,228.3592,115402.0
2021-09-15 10:00:00,247.73,248.76,247.26,247.69,106808.0,228.3039,229.2531,227.8707,228.267,106808.0
2021-09-15 10:30:00,247.68,248.42,246.92,247.96,84725.0,228.2578,228.9398,227.5574,228.5158,84725.0
2021-09-15 11:00:00,247.97,248.56,247.67,248.48,63416.0,228.5251,229.0688,228.2486,228.9951,63416.0
2021-09-15 11:30:00,248.45,248.47,247.06,247.33,63887.0,228.9674,228.9859,227.6864,227.9353,63887.0
2021-09-15 12:00:00,247.36,247.68,247.05,247.63,47064.0,227.9629,228.2578,227.6772,228.2117,47064.0
2021-09-15 12:30:00,247.6,248.27,247.48,247.48,44406.0,228.1841,228.8015,228.0735,228.0735,44406.0
2021-09-15 13:00:00,247.52,248.63,247.43,248.53,55825.0,228.1104,229.1333,228.0274,229.0412,55825.0
2021-09-15 13:30:00,248.49,249.18,248.25,249.03,46252.0,229.0043,229.6402,228.7831,229.5019,46252.0
2021-09-15 14:00:00,249.1,249.11,248.49,248.65,59122.0,229.5665,229.5757,229.0043,229.1517,59122.0
2021-09-15 14:30:00,248.7,248.71,248.2,248.57,39183.0,229.1978,229.207,228.737,229.078,39183.0
2021-09-15 15:00:00,248.59,248.99,248.01,248.67,44641.0,229.0964,229.4651,228.5619,229.1702,44641.0
2021-09-15 15:30:00,248.7,249.2,248.33,248.63,197215.0,229.1978,229.6586,228.8568,229.1333,197215.0
2021-09-16 09:30:00,249.25,250.61,248.56,249.36,51605.0,229.7047,230.958,229.0688,229.8061,51605.0
2021-09-16 10:00:00,249.21,249.99,248.72,249.48,71918.0,229.6678,230.3867,229.2163,229.9167,71918.0
2021-09-16 10:30:00,249.53,249.69,248.96,249.3,82896.0,229.9627,230.1102,229.4374,229.7508,82896.0
2021-09-16 11:00:00,249.37,249.64,248.76,249.17,36395.0,229.8153,230.0641,229.2531,229.631,36395.0
2021-09-16 11:30:00,249.05,249.22,247.67,248.0,27111.0,229.5204,229.677,228.2486,228.5527,27111.0
2021-09-16 12:00:00,247.95,248.34,247.62,247.99,29663.0,228.5066,228.8661,228.2025,228.5435,29663.0
2021-09-16 12:30:00,247.95,248.51,247.92,248.01,22970.0,228.5066,229.0227,228.479,228.5619,22970.0
2021-09-16 13:00:00,247.97,248.71,247.89,248.71,23991.0,228.5251,229.207,228.4513,229.207,23991.0
2021-09-16 13:30:00,248.67,248.84,247.94,248.52,24584.0,229.1702,229.3268,228.4974,229.0319,24584.0
2021-09-16 14:00:00,248.52,248.52,248.13,248.34,20721.0,229.0319,229.0319,228.6725,228.8661,20721.0
2021-09-16 14:30:00,248.35,248.35,247.9,248.26,45098.0,228.8753,228.8753,228.4606,228.7923,45098.0
2021-09-16 15:00:00,248.31,248.76,248.02,248.14,25655.0,228.8384,229.2531,228.5711,228.6817,25655.0
2021-09-16 15:30:00,248.13,248.31,247.69,248.0,158325.0,228.6725,228.8384,228.267,228.5527,158325.0
2021-09-17 09:30:00,246.91,248.87,246.12,246.91,266289.0,227.5482,229.3545,226.8201,227.5482,266289.0
2021-09-17 10:00:00,247.06,247.07,245.8,246.26,26390.0,227.6864,227.6956,226.5252,226.9492,26390.0
2021-09-17 10:30:00,245.94,247.07,245.75,246.73,29826.0,226.6543,227.6956,226.4792,227.3823,29826.0
2021-09-17 11:00:00,246.8,247.62,246.44,247.25,24510.0,227.4468,228.2025,227.115,227.8615,24510.0
2021-09-17 11:30:00,247.34,247.99,246.66,247.91,25659.0,227.9445,228.5435,227.3178,228.4698,25659.0
2021-09-17 12:00:00,247.81,248.18,247.23,247.23,32895.0,228.3776,228.7186,227.8431,227.8431,32895.0
2021-09-17 12:30:00,247.29,247.84,247.06,247.17,57247.0,227.8984,228.4053,227.6864,227.7878,57247.0
2021-09-17 13:00:00,246.92,246.99,246.07,246.94,23830.0,227.5574,227.6219,226.7741,227.5758,23830.0
2021-09-17 13:30:00,246.85,246.91,245.69,246.29,30821.0,227.4929,227.5482,226.4239,226.9768,30821.0
2021-09-17 14:00:00,246.24,246.36,245.81,245.98,24919.0,226.9307,227.0413,226.5344,226.6911,24919.0
2021-09-17 14:30:00,245.95,246.99,245.81,246.74,31002.0,226.6635,227.6219,226.5344,227.3915,31002.0
2021-09-17 15:00:00,246.77,247.13,246.45,246.66,54167.0,227.4192,227.7509,227.1243,227.3178,54167.0
2021-09-17 15:30:00,246.68,246.73,245.14,246.04,147430.0,227.3362,227.3823,225.917,226.7464,147430.0
2021-09-20 09:30:00,243.05,243.63,240.71,243.34,36283.0,223.9909,224.5254,221.8344,224.2581,36283.0
2021-09-20 10:00:00,243.29,243.48,241.63,242.04,25926.0,224.2121,224.3872,222.6822,223.0601,25926.0
2021-09-20 10:30:00,242.18,242.75,241.91,242.05,38147.0,223.1891,223.7144,222.9403,223.0693,38147.0
2021-09-20 11:00:00,241.91,242.24,241.34,241.89,32644.0,222.9403,223.2444,222.415,222.9218,32644.0
2021-09-20 11:30:00,241.91,242.01,241.39,241.48,26916.0,222.9403,223.0324,222.461,222.544,26916.0
2021-09-20 12:00:00,241.54,242.18,241.17,242.18,39443.0,222.5993,223.1891,222.2583,223.1891,39443.0
2021-09-20 12:30:00,242.12,242.12,241.47,241.54,34472.0,223.1338,223.1338,222.5348,222.5993,34472.0
2021-09-20 13:00:00,241.53,241.69,241.05,241.43,31975.0,222.5901,222.7375,222.1477,222.4979,31975.0
2021-09-20 13:30:00,241.4,241.71,241.01,241.18,26081.0,222.4703,222.756,222.1108,222.2675,26081.0
2021-09-20 14:00:00,241.24,241.38,239.83,240.25,71132.0,222.3228,222.4518,221.0234,221.4104,71132.0
2021-09-20 14:30:00,240.2,240.42,239.65,240.07,32716.0,221.3644,221.5671,220.8575,221.2446,32716.0
2021-09-20 15:00:00,240.0,240.51,239.58,240.36,55571.0,221.18,221.6501,220.793,221.5118,55571.0
2021-09-20 15:30:00,240.31,241.65,240.16,241.63,155762.0,221.4657,222.7007,221.3275,222.6822,155762.0
2021-09-21 09:30:00,244.25,244.25,240.91,242.04,59049.0,225.0968,225.0968,222.0187,223.0601,59049.0
2021-09-21 10:00:00,242.05,242.21,240.73,241.33,48563.0,223.0693,223.2167,221.8528,222.4058,48563.0
2021-09-21 10:30:00,241.3,241.32,239.75,239.98,43722.0,222.3781,222.3965,220.9496,221.1616,43722.0
2021-09-21 11:00:00,239.88,240.27,239.03,239.24,46315.0,221.0695,221.4289,220.2861,220.4796,46315.0
2021-09-21 11:30:00,239.25,240.47,239.25,240.09,45517.0,220.4889,221.6132,220.4889,221.263,45517.0
2021-09-21 12:00:00,240.12,240.69,240.11,240.61,33278.0,221.2906,221.8159,221.2814,221.7422,33278.0
2021-09-21 12:30:00,240.51,240.71,240.02,240.21,29455.0,221.6501,221.8344,221.1985,221.3736,29455.0
2021-09-21 13:00:00,240.17,240.42,239.15,239.15,34962.0,221.3367,221.5671,220.3967,220.3967,34962.0
2021-09-21 13:30:00,239.22,239.61,238.62,239.14,52965.0,220.4612,220.8206,219.9083,220.3875,52965.0
2021-09-21 14:00:00,239.16,239.55,238.77,238.8,36279.0,220.4059,220.7653,220.0465,220.0741,36279.0
2021-09-21 14:30:00,238.84,239.55,238.73,238.95,53149.0,220.111,220.7653,220.0096,220.2124,53149.0
2021-09-21 15:00:00,239.07,240.14,239.05,240.0,43918.0,220.323,221.3091,220.3045,221.18,43918.0
2021-09-21 15:30:00,240.02,240.65,239.16,239.25,120535.0,221.1985,221.7791,220.4059,220.4889,120535.0
2021-09-22 09:30:00,240.21,242.8,239.72,242.79,53992.0,221.3736,223.7605,220.922,223.7513,53992.0
2021-09-22 10:00:00,242.83,242.88,241.33,241.37,28020.0,223.7881,223.8342,222.4058,222.4426,28020.0
2021-09-22 10:30:00,241.39,241.56,241.0,241.14,30109.0,222.461,222.6177,222.1016,222.2307,30109.0
2021-09-22 11:00:00,241.1,241.52,240.5,241.49,30126.0,222.1938,222.5809,221.6408,222.5532,30126.0
2021-09-22 11:30:00,241.46,241.81,241.02,241.39,20854.0,222.5256,222.8481,222.1201,222.461,20854.0
2021-09-22 12:00:00,241.43,241.44,240.62,240.83,26861.0,222.4979,222.5071,221.7514,221.945,26861.0
2021-09-22 12:30:00,240.88,240.98,240.52,240.86,24528.0,221.991,222.0832,221.6593,221.9726,24528.0
2021-09-22 13:00:00,240.88,240.88,240.04,240.42,25175.0,221.991,221.991,221.2169,221.5671,25175.0
2021-09-22 13:30:00,240.39,240.57,240.2,240.37,16664.0,221.5395,221.7053,221.3644,221.521,16664.0
2021-09-22 14:00:00,240.2,241.47,239.98,241.31,27697.0,221.3644,222.5348,221.1616,222.3873,27697.0
2021-09-22 14:30:00,241.51,241.51,239.54,240.26,29398.0,222.5716,222.5716,220.7561,221.4197,29398.0
2021-09-22 15:00:00,240.17,240.97,239.82,240.58,41662.0,221.3367,222.074,221.0142,221.7146,41662.0
2021-09-22 15:30:00,240.51,240.67,239.14,239.68,193046.0,221.6501,221.7975,220.3875,220.8851,193046.0
2021-09-23 09:30:00,240.89,242.05,240.66,241.0,86766.0,222.0003,223.0693,221.7883,222.1016,86766.0
2021-09-23 10:00:00,241.11,242.25,240.72,242.04,119032.0,222.203,223.2536,221.8436,223.0601,119032.0
2021-09-23 10:30:00,242.08,243.02,241.72,242.64,93550.0,223.0969,223.9632,222.7652,223.613,93550.0
2021-09-23 11:00:00,242.65,242.82,242.43,242.65,50659.0,223.6222,223.7789,223.4195,223.6222,50659.0
2021-09-23 11:30:00,242.64,243.3,242.43,242.7,46534.0,223.613,224.2213,223.4195,223.6683,46534.0
2021-09-23 12:00:00,242.69,243.33,242.69,243.31,30212.0,223.6591,224.2489,223.6591,224.2305,30212.0
2021-09-23 12:30:00,243.23,243.3,242.4,242.47,21453.0,224.1568,224.2213,223.3918,223.4564,21453.0
2021-09-23 13:00:00,242.42,243.27,242.39,243.24,53634.0,223.4103,224.1936,223.3826,224.166,53634.0
2021-09-23 13:30:00,243.29,243.37,243.08,243.1,26634.0,224.2121,224.2858,224.0185,224.037,26634.0
2021-09-23 14:00:00,243.14,243.26,242.79,242.82,23122.0,224.0738,224.1844,223.7513,223.7789,23122.0
2021-09-23 14:30:00,242.85,243.02,241.95,242.03,32257.0,223.8066,223.9632,222.9771,223.0509,32257.0
2021-09-23 15:00:00,242.03,242.22,241.36,241.68,67716.0,223.0509,223.226,222.4334,222.7283,67716.0
2021-09-23 15:30:00,241.67,242.23,241.65,242.16,142187.0,222.7191,223.2352,222.7007,223.1707,142187.0
2021-09-24 09:30:00,242.28,244.24,241.84,244.23,59443.0,223.2813,225.0876,222.8758,225.0783,59443.0
2021-09-24 10:00:00,244.24,244.88,244.12,244.33,41612.0,225.0876,225.6774,224.977,225.1705,41612.0
2021-09-24 10:30:00,244.3,245.57,244.13,245.37,33084.0,225.1429,226.3133,224.9862,226.1289,33084.0
2021-09-24 11:00:00,245.3,246.09,245.1,245.88,48860.0,226.0644,226.7925,225.8801,226.599,48860.0
2021-09-24 11:30:00,246.0,246.36,245.52,246.08,45785.0,226.7095,227.0413,226.2672,226.7833,45785.0
2021-09-24 12:00:00,246.12,246.7,245.94,246.11,39173.0,226.8201,227.3547,226.6543,226.8109,39173.0
2021-09-24 12:30:00,246.11,246.15,245.58,245.72,17681.0,226.8109,226.8478,226.3225,226.4515,17681.0
2021-09-24 13:00:00,245.69,245.89,245.52,245.79,20960.0,226.4239,226.6082,226.2672,226.516,20960.0
2021-09-24 13:30:00,245.81,245.98,245.58,245.75,32211.0,226.5344,226.6911,226.3225,226.4792,32211.0
2021-09-24 14:00:00,245.77,246.12,245.69,245.76,23627.0,226.4976,226.8201,226.4239,226.4884,23627.0
2021-09-24 14:30:00,245.79,246.25,245.61,246.25,32516.0,226.516,226.9399,226.3501,226.9399,32516.0
2021-09-24 15:00:00,246.28,246.34,245.85,245.9,36776.0,226.9676,227.0229,226.5713,226.6174,36776.0
2021-09-24 15:30:00,245.94,245.98,245.0,245.06,111840.0,226.6543,226.6911,225.788,225.8433,111840.0
2021-09-27 09:30:00,245.1,248.07,245.09,247.82,31909.0,225.8801,228.6172,225.8709,228.3868,31909.0
2021-09-27 10:00:00,247.91,248.57,247.65,248.36,35235.0,228.4698,229.078,228.2302,228.8845,35235.0
2021-09-27 10:30:00,248.53,248.88,247.66,247.97,28624.0,229.0412,229.3637,228.2394,228.5251,28624.0
2021-09-27 11:00:00,248.05,248.7,247.67,248.43,50965.0,228.5988,229.1978,228.2486,228.949,50965.0
2021-09-27 11:30:00,248.49,249.13,247.56,247.92,85194.0,229.0043,229.5941,228.1472,228.479,85194.0
2021-09-27 12:00:00,247.87,248.87,247.7,248.78,64108.0,228.4329,229.3545,228.2762,229.2715,64108.0
2021-09-27 12:30:00,248.78,248.79,248.15,248.49,45635.0,229.2715,229.2808,228.691,229.0043,45635.0
2021-09-27 13:00:00,248.45,248.76,248.3,248.64,43107.0,228.9674,229.2531,228.8292,229.1425,43107.0
2021-09-27 13:30:00,248.62,248.72,247.64,247.69,46286.0,229.1241,229.2163,228.2209,228.267,46286.0
2021-09-27 14:00:00,247.76,247.86,247.32,247.73,33392.0,228.3315,228.4237,227.926,228.3039,33392.0
2021-09-27 14:30:00,247.78,247.78,246.67,246.69,32854.0,228.35,228.35,227.327,227.3454,32854.0
2021-09-27 15:00:00,246.74,246.85,246.34,246.39,42432.0,227.3915,227.4929,227.0229,227.069,42432.0
2021-09-27 15:30:00,246.39,246.59,245.58,245.64,172899.0,227.069,227.2533,226.3225,226.3778,172899.0
2021-09-28 09:30:00,245.22,246.51,244.24,244.65,56871.0,225.9907,227.1796,225.0876,225.4654,56871.0
2021-09-28 10:00:00,244.55,244.57,243.19,243.64,57281.0,225.3733,225.3917,224.1199,224.5346,57281.0
2021-09-28 10:30:00,243.81,245.7,243.65,245.26,34942.0,224.6913,226.4331,224.5438,226.0276,34942.0
2021-09-28 11:00:00,245.46,245.65,244.76,245.18,35064.0,226.2119,226.387,225.5668,225.9538,35064.0
2021-09-28 11:30:00,245.17,245.3,243.86,244.11,36748.0,225.9446,226.0644,224.7374,224.9678,36748.0
2021-09-28 12:00:00,244.15,244.63,243.83,244.24,47058.0,225.0046,225.447,224.7097,225.0876,47058.0
2021-09-28 12:30:00,244.24,244.33,243.64,244.12,48801.0,225.0876,225.1705,224.5346,224.977,48801.0
2021-09-28 13:00:00,244.09,245.78,243.96,245.69,22394.0,224.9493,226.5068,224.8295,226.4239,22394.0
2021-09-28 13:30:00,245.74,245.74,244.5,244.77,24060.0,226.4699,226.4699,225.3272,225.576,24060.0
2021-09-28 14:00:00,244.73,245.25,244.43,245.0,30600.0,225.5391,226.0184,225.2627,225.788,30600.0
2021-09-28 14:30:00,244.94,245.63,244.63,245.42,57369.0,225.7327,226.3686,225.447,226.175,57369.0
2021-09-28 15:00:00,245.38,246.05,245.24,245.24,38484.0,226.1382,226.7556,226.0091,226.0091,38484.0
2021-09-28 15:30:00,245.21,245.81,244.18,245.21,178168.0,225.9815,226.5344,225.0323,225.9815,178168.0
2021-09-29 09:30:00,245.28,246.69,244.83,245.75,51420.0,226.046,227.3454,225.6313,226.4792,51420.0
2021-09-29 10:00:00,245.66,245.87,244.59,244.81,40174.0,226.3962,226.5897,225.4101,225.6129,40174.0
2021-09-29 10:30:00,244.7,245.08,244.29,245.08,55659.0,225.5115,225.8617,225.1336,225.8617,55659.0
2021-09-29 11:00:00,245.05,245.25,244.35,244.61,55852.0,225.834,226.0184,225.1889,225.4285,55852.0
2021-09-29 11:30:00,244.58,245.61,244.49,245.24,80296.0,225.4009,226.3501,225.318,226.0091,80296.0
2021-09-29 12:00:00,245.2,245.3,244.34,244.48,40662.0,225.9723,226.0644,225.1797,225.3087,40662.0
2021-09-29 12:30:00,244.48,244.79,243.87,244.07,32755.0,225.3087,225.5944,224.7466,224.9309,32755.0
2021-09-29 13:00:00,244.03,244.73,243.84,244.41,62284.0,224.894,225.5391,224.7189,225.2442,62284.0
2021-09-29 13:30:00,244.41,244.74,243.96,244.44,57776.0,225.2442,225.5484,224.8295,225.2719,57776.0
2021-09-29 14:00:00,244.49,245.69,244.47,245.5,20167.0,225.318,226.4239,225.2995,226.2488,20167.0
2021-09-29 14:30:00,245.58,245.58,245.18,245.22,26596.0,226.3225,226.3225,225.9538,225.9907,26596.0
2021-09-29 15:00:00,245.32,245.55,244.95,245.05,45039.0,226.0829,226.2948,225.7419,225.834,45039.0
2021-09-29 15:30:00,245.04,245.23,243.91,244.27,195448.0,225.8248,225.9999,224.7834,225.1152,195448.0
2021-09-30 09:30:00,245.61,245.98,243.06,244.99,49951.0,226.3501,226.6911,224.0001,225.7787,49951.0
2021-09-30 10:00:00,244.95,245.33,244.43,244.8,32592.0,225.7419,226.0921,225.2627,225.6036,32592.0
2021-09-30 10:30:00,244.8,244.8,243.46,243.76,25408.0,225.6036,225.6036,224.3687,224.6452,25408.0
2021-09-30 11:00:00,243.65,244.1,243.47,243.67,31213.0,224.5438,224.9585,224.3779,224.5623,31213.0
2021-09-30 11:30:00,243.56,243.73,242.27,242.35,30695.0,224.4609,224.6176,223.272,223.3458,30695.0
2021-09-30 12:00:00,242.27,242.34,240.99,241.5,44742.0,223.272,223.3366,222.0924,222.5624,44742.0
2021-09-30 12:30:00,241.37,241.81,241.14,241.52,25439.0,222.4426,222.8481,222.2307,222.5809,25439.0
2021-09-30 13:00:00,241.58,242.18,241.44,241.45,22821.0,222.6361,223.1891,222.5071,222.5163,22821.0
2021-09-30 13:30:00,241.49,241.73,240.9,241.62,36722.0,222.5532,222.7744,222.0095,222.673,36722.0
2021-09-30 14:00:00,241.68,242.34,241.68,242.14,27074.0,222.7283,223.3366,222.7283,223.1522,27074.0
2021-09-30 14:30:00,242.04,242.47,241.9,241.9,26764.0,223.0601,223.4564,222.9311,222.9311,26764.0
2021-09-30 15:00:00,241.86,242.39,241.7,241.97,35659.0,222.8942,223.3826,222.7467,222.9956,35659.0
2021-09-30 15:30:00,241.89,242.53,239.17,239.25,210909.0,222.9218,223.5117,220.4151,220.4889,210909.0
2021-10-01 09:30:00,240.67,243.0,240.45,241.4,80629.0,221.7975,223.9448,221.5948,222.4703,80629.0
2021-10-01 10:00:00,241.26,241.89,240.05,240.5,41035.0,222.3412,222.9218,221.2261,221.6408,41035.0
2021-10-01 10:30:00,240.61,240.63,239.47,239.83,24293.0,221.7422,221.7606,220.6916,221.0234,24293.0
2021-10-01 11:00:00,239.87,240.87,239.08,240.67,25920.0,221.0602,221.9818,220.3322,221.7975,25920.0
2021-10-01 11:30:00,240.67,241.85,240.65,241.77,20357.0,221.7975,222.885,221.7791,222.8112,20357.0
2021-10-01 12:00:00,241.99,241.99,241.51,241.72,28101.0,223.014,223.014,222.5716,222.7652,28101.0
2021-10-01 12:30:00,241.85,242.59,241.81,241.99,45977.0,222.885,223.5669,222.8481,223.014,45977.0
2021-10-01 13:00:00,241.9,242.97,241.9,242.78,34272.0,222.9311,223.9171,222.9311,223.742,34272.0
2021-10-01 13:30:00,242.79,244.58,242.79,244.34,45956.0,223.7513,225.4009,223.7513,225.1797,45956.0
2021-10-01 14:00:00,244.41,244.73,244.23,244.58,24630.0,225.2442,225.5391,225.0783,225.4009,24630.0
2021-10-01 14:30:00,244.42,244.63,243.85,244.08,12884.0,225.2534,225.447,224.7281,224.9401,12884.0
2021-10-01 15:00:00,244.03,244.91,244.03,244.15,42651.0,224.894,225.705,224.894,225.0046,42651.0
2021-10-01 15:30:00,244.06,244.07,242.85,243.54,116099.0,224.9217,224.9309,223.8066,224.4425,116099.0
2021-10-04 09:30:00,245.97,248.83,245.5,248.24,112504.0,226.6819,229.3176,226.2488,228.7739,112504.0
2021-10-04 10:00:00,248.29,249.0,247.67,247.78,82711.0,228.82,229.4743,228.2486,228.35,82711.0
2021-10-04 10:30:00,247.71,248.02,246.61,246.65,68338.0,228.2855,228.5711,227.2717,227.3086,68338.0
2021-10-04 11:00:00,246.51,247.03,246.13,246.64,60085.0,227.1796,227.6588,226.8294,227.2994,60085.0
2021-10-04 11:30:00,246.64,247.32,245.79,247.32,42867.0,227.2994,227.926,226.516,227.926,42867.0
2021-10-04 12:00:00,247.31,247.93,247.13,247.87,63004.0,227.9168,228.4882,227.7509,228.4329,63004.0
2021-10-04 12:30:00,247.85,248.51,247.66,248.32,55380.0,228.4145,229.0227,228.2394,228.8476,55380.0
2021-10-04 13:00:00,248.25,248.85,248.17,248.49,71249.0,228.7831,229.3361,228.7094,229.0043,71249.0
2021-10-04 13:30:00,248.49,248.78,248.44,248.71,48979.0,229.0043,229.2715,228.9582,229.207,48979.0
2021-10-04 14:00:00,248.74,249.03,248.19,248.75,62427.0,229.2347,229.5019,228.7278,229.2439,62427.0
2021-10-04 14:30:00,248.69,248.81,248.37,248.39,47964.0,229.1886,229.2992,228.8937,228.9121,47964.0
2021-10-04 15:00:00,248.38,248.74,247.71,248.67,42007.0,228.9029,229.2347,228.2855,229.1702,42007.0
2021-10-04 15:30:00,248.67,248.75,247.57,247.89,192046.0,229.1702,229.2439,228.1564,228.4513,192046.0
2021-10-05 09:30:00,248.83,251.34,247.79,251.34,108077.0,229.3176,231.6308,228.3592,231.6308,108077.0
2021-10-05 10:00:00,251.31,254.2,251.19,254.2,67364.0,231.6032,234.2665,231.4926,234.2665,67364.0
2021-10-05 10:30:00,254.25,255.1,253.6,254.45,87944.0,234.3126,235.096,233.7136,234.4969,87944.0
2021-10-05 11:00:00,254.41,255.43,253.59,255.33,70998.0,234.4601,235.4001,233.7044,235.3079,70998.0
2021-10-05 11:30:00,255.17,255.47,254.58,255.25,68925.0,235.1605,235.4369,234.6167,235.2342,68925.0
2021-10-05 12:00:00,255.33,256.33,255.17,255.26,55202.0,235.3079,236.2295,235.1605,235.2434,55202.0
2021-10-05 12:30:00,255.19,255.34,254.8,255.21,45528.0,235.1789,235.3171,234.8195,235.1973,45528.0
2021-10-05 13:00:00,255.17,255.46,254.82,254.86,47948.0,235.1605,235.4277,234.8379,234.8748,47948.0
2021-10-05 13:30:00,254.89,255.19,254.68,255.16,31261.0,234.9024,235.1789,234.7089,235.1513,31261.0
2021-10-05 14:00:00,255.28,256.62,255.12,256.5,83056.0,235.2618,236.4968,235.1144,236.3862,83056.0
2021-10-05 14:30:00,256.54,256.64,255.85,256.44,61107.0,236.423,236.5152,235.7871,236.3309,61107.0
2021-10-05 15:00:00,256.39,257.09,256.23,256.44,72895.0,236.2848,236.9299,236.1373,236.3309,72895.0
2021-10-05 15:30:00,256.42,256.46,255.0,255.14,247307.0,236.3124,236.3493,235.0038,235.1328,247307.0
2021-10-06 09:30:00,252.75,256.29,252.61,255.49,74625.0,232.9302,236.1926,232.8012,235.4554,74625.0
2021-10-06 10:00:00,255.31,256.1,254.19,255.87,95400.0,235.2895,236.0175,234.2573,235.8056,95400.0
2021-10-06 10:30:00,255.73,256.68,255.11,256.37,51298.0,235.6766,236.5521,235.1052,236.2664,51298.0
2021-10-06 11:00:00,256.54,257.45,256.26,256.89,61554.0,236.423,237.2617,236.165,236.7456,61554.0
2021-10-06 11:30:00,256.91,259.22,256.47,259.14,81287.0,236.764,238.8929,236.3585,238.8192,81287.0
2021-10-06 12:00:00,259.13,259.25,257.7,258.2,53703.0,238.8099,238.9205,237.4921,237.9529,53703.0
2021-10-06 12:30:00,258.08,259.07,258.08,258.48,32668.0,237.8423,238.7546,237.8423,238.2109,32668.0
2021-10-06 13:00:00,258.58,259.59,258.44,259.5,61872.0,238.3031,239.2339,238.174,239.1509,61872.0
2021-10-06 13:30:00,259.45,260.69,259.31,260.3,50154.0,239.1048,240.2476,238.9758,239.8882,50154.0
2021-10-06 14:00:00,260.36,261.65,259.96,261.37,77955.0,239.9435,241.1323,239.5749,240.8743,77955.0
2021-10-06 14:30:00,261.32,261.97,261.18,261.31,42884.0,240.8282,241.4272,240.6992,240.819,42884.0
2021-10-06 15:00:00,261.34,262.3,261.27,262.26,46897.0,240.8466,241.7314,240.7821,241.6945,46897.0
2021-10-06 15:30:00,262.28,263.37,261.91,262.65,178975.0,241.7129,242.7175,241.3719,242.0539,178975.0
2021-10-07 09:30:00,264.77,265.88,261.52,262.9,95673.0,244.0077,245.0306,241.0125,242.2843,95673.0
2021-10-07 10:00:00,263.04,263.08,261.56,261.79,37737.0,242.4133,242.4502,241.0494,241.2614,37737.0
2021-10-07 10:30:00,261.62,261.67,260.14,260.58,57965.0,241.1047,241.1508,239.7407,240.1462,57965.0
2021-10-07 11:00:00,260.66,260.8,259.83,260.15,38077.0,240.22,240.349,239.455,239.75,38077.0
2021-10-07 11:30:00,260.01,261.08,259.67,260.89,37138.0,239.6209,240.607,239.3076,240.4319,37138.0
2021-10-07 12:00:00,260.89,261.44,260.59,261.3,20499.0,240.4319,240.9388,240.1554,240.8098,20499.0
2021-10-07 12:30:00,261.42,261.43,260.43,260.84,14677.0,240.9204,240.9296,240.008,240.3858,14677.0
2021-10-07 13:00:00,260.8,261.13,260.32,260.86,36032.0,240.349,240.6531,239.9066,240.4043,36032.0
2021-10-07 13:30:00,260.85,261.2,260.38,260.58,24033.0,240.3951,240.7176,239.9619,240.1462,24033.0
2021-10-07 14:00:00,260.47,260.53,260.0,260.11,15445.0,240.0449,240.1002,239.6117,239.7131,15445.0
2021-10-07 14:30:00,260.15,260.36,259.31,259.31,22819.0,239.75,239.9435,238.9758,238.9758,22819.0
2021-10-07 15:00:00,259.37,260.45,259.26,259.94,27121.0,239.0311,240.0264,238.9297,239.5564,27121.0
2021-10-07 15:30:00,259.97,260.21,259.4,259.72,92896.0,239.5841,239.8052,239.0588,239.3537,92896.0
2021-10-08 09:30:00,260.71,263.95,260.29,263.16,70686.0,240.266,243.252,239.879,242.5239,70686.0
2021-10-08 10:00:00,262.93,263.64,262.55,262.97,35027.0,242.312,242.9663,241.9618,242.3488,35027.0
2021-10-08 10:30:00,262.93,263.34,262.38,262.88,40549.0,242.312,242.6898,241.8051,242.2659,40549.0
2021-10-08 11:00:00,262.95,263.55,262.5,263.44,28286.0,242.3304,242.8833,241.9157,242.782,28286.0
2021-10-08 11:30:00,263.51,263.88,263.29,263.29,17461.0,242.8465,243.1875,242.6437,242.6437,17461.0
2021-10-08 12:00:00,263.26,263.61,262.54,262.56,22557.0,242.6161,242.9386,241.9525,241.971,22557.0
2021-10-08 12:30:00,262.63,263.38,262.5,263.27,28130.0,242.0355,242.7267,241.9157,242.6253,28130.0
2021-10-08 13:00:00,263.22,263.58,263.15,263.5,42103.0,242.5792,242.911,242.5147,242.8373,42103.0
2021-10-08 13:30:00,263.43,263.88,263.29,263.85,37607.0,242.7727,243.1875,242.6437,243.1598,37607.0
2021-10-08 14:00:00,263.94,264.89,263.84,264.86,36757.0,243.2428,244.1183,243.1506,244.0906,36757.0
2021-10-08 14:30:00,264.82,264.97,264.3,264.48,110895.0,244.0537,244.192,243.5745,243.7404,110895.0
2021-10-08 15:00:00,264.39,264.7,264.31,264.69,24182.0,243.6575,243.9432,243.5837,243.9339,24182.0
2021-10-08 15:30:00,264.63,265.25,264.36,264.9,144053.0,243.8786,244.45,243.6298,244.1275,144053.0
2021-10-11 09:30:00,264.8,266.31,264.42,266.11,98293.0,244.0353,245.4269,243.6851,245.2426,98293.0
2021-10-11 10:00:00,266.11,267.11,264.73,266.76,61820.0,245.2426,246.1642,243.9708,245.8416,61820.0
2021-10-11 10:30:00,266.65,267.97,266.48,267.38,96894.0,245.7402,246.9567,245.5836,246.413,96894.0
2021-10-11 11:00:00,267.32,267.33,266.67,266.71,82525.0,246.3577,246.3669,245.7587,245.7955,82525.0
2021-10-11 11:30:00,266.73,267.31,266.37,266.91,39387.0,245.814,246.3485,245.4822,245.9799,39387.0
2021-10-11 12:00:00,266.94,266.96,266.26,266.55,51568.0,246.0075,246.0259,245.3808,245.6481,51568.0
2021-10-11 12:30:00,266.5,266.51,265.81,266.07,35509.0,245.602,245.6112,244.9661,245.2057,35509.0
2021-10-11 13:00:00,266.07,266.15,265.04,265.21,52459.0,245.2057,245.2795,244.2565,244.4132,52459.0
2021-10-11 13:30:00,265.21,265.37,264.79,265.09,52866.0,244.4132,244.5606,244.0261,244.3026,52866.0
2021-10-11 14:00:00,264.99,265.38,264.68,264.9,22755.0,244.2104,244.5698,243.9247,244.1275,22755.0
2021-10-11 14:30:00,264.93,265.17,264.43,265.17,42316.0,244.1551,244.3763,243.6943,244.3763,42316.0
2021-10-11 15:00:00,265.14,265.46,264.58,264.88,40681.0,244.3487,244.6436,243.8326,244.109,40681.0
2021-10-11 15:30:00,264.83,265.18,264.07,264.46,117995.0,244.063,244.3855,243.3626,243.722,117995.0
2021-10-12 09:30:00,263.67,264.59,262.21,262.8,46455.0,242.9939,243.8418,241.6484,242.1921,46455.0
2021-10-12 10:00:00,262.92,263.36,261.16,261.69,57367.0,242.3027,242.7082,240.6808,241.1692,57367.0
2021-10-12 10:30:00,261.61,262.79,261.29,262.6,66361.0,241.0955,242.1829,240.8006,242.0078,66361.0
2021-10-12 11:00:00,262.61,263.4,262.37,262.37,25106.0,242.017,242.7451,241.7959,241.7959,25106.0
2021-10-12 11:30:00,262.42,262.61,262.01,262.54,22382.0,241.8419,242.017,241.4641,241.9525,22382.0
2021-10-12 12:00:00,262.61,262.91,262.05,262.11,36203.0,242.017,242.2935,241.501,241.5563,36203.0
2021-10-12 12:30:00,262.17,262.26,261.52,261.98,33655.0,241.6116,241.6945,241.0125,241.4365,33655.0
2021-10-12 13:00:00,262.02,262.02,261.16,261.55,53262.0,241.4733,241.4733,240.6808,241.0402,53262.0
2021-10-12 13:30:00,261.63,262.29,261.52,261.97,28592.0,241.1139,241.7221,241.0125,241.4272,28592.0
2021-10-12 14:00:00,261.82,262.28,261.58,261.91,19038.0,241.289,241.7129,241.0678,241.3719,19038.0
2021-10-12 14:30:00,261.94,262.06,261.47,261.47,20191.0,241.3996,241.5102,240.9664,240.9664,20191.0
2021-10-12 15:00:00,261.49,262.08,261.39,261.69,32015.0,240.9849,241.5286,240.8927,241.1692,32015.0
2021-10-12 15:30:00,261.62,261.85,260.72,261.01,120953.0,241.1047,241.3166,240.2753,240.5425,120953.0
2021-10-13 09:30:00,261.1,262.16,260.0,260.0,35844.0,240.6255,241.6023,239.6117,239.6117,35844.0
2021-10-13 10:00:00,260.2,260.26,258.89,259.07,35085.0,239.796,239.8513,238.5888,238.7546,35085.0
2021-10-13 10:30:00,259.05,259.91,259.03,259.84,31092.0,238.7362,239.5288,238.7178,239.4643,31092.0
2021-10-13 11:00:00,259.84,260.5,259.59,260.0,44090.0,239.4643,240.0725,239.2339,239.6117,44090.0
2021-10-13 11:30:00,260.09,261.14,259.98,260.92,21872.0,239.6947,240.6623,239.5933,240.4596,21872.0
2021-10-13 12:00:00,260.99,261.75,260.9,261.55,22482.0,240.5241,241.2245,240.4411,241.0402,22482.0
2021-10-13 12:30:00,261.44,262.08,261.39,262.02,32950.0,240.9388,241.5286,240.8927,241.4733,32950.0
2021-10-13 13:00:00,262.01,262.9,261.88,262.7,28960.0,241.4641,242.2843,241.3443,242.1,28960.0
2021-10-13 13:30:00,262.76,263.33,262.75,263.22,19673.0,242.1553,242.6806,242.1461,242.5792,19673.0
2021-10-13 14:00:00,263.1,264.0,262.76,262.92,20624.0,242.4686,243.298,242.1553,242.3027,20624.0
2021-10-13 14:30:00,262.93,262.99,262.22,262.52,21883.0,242.312,242.3673,241.6576,241.9341,21883.0
2021-10-13 15:00:00,262.48,262.91,262.07,262.49,30779.0,241.8972,242.2935,241.5194,241.9065,30779.0
2021-10-13 15:30:00,262.51,262.77,262.02,262.28,94615.0,241.9249,242.1645,241.4733,241.7129,94615.0
2021-10-14 09:30:00,264.53,265.35,263.47,264.44,70091.0,243.7865,244.5422,242.8096,243.7035,70091.0
2021-10-14 10:00:00,264.6,265.89,264.52,265.71,62184.0,243.851,245.0398,243.7773,244.874,62184.0
2021-10-14 10:30:00,265.79,266.09,265.19,265.91,63478.0,244.9477,245.2242,244.3947,245.0583,63478.0
2021-10-14 11:00:00,265.94,266.69,265.87,266.44,54853.0,245.0859,245.7771,245.0214,245.5467,54853.0
2021-10-14 11:30:00,266.53,267.08,266.38,266.61,35398.0,245.6297,246.1365,245.4914,245.7034,35398.0
2021-10-14 12:00:00,266.66,267.21,266.6,266.98,24371.0,245.7495,246.2563,245.6942,246.0444,24371.0
2021-10-14 12:30:00,266.97,267.77,266.9,267.77,36789.0,246.0352,246.7724,245.9706,246.7724,36789.0
2021-10-14 13:00:00,267.84,267.91,267.41,267.53,24490.0,246.8369,246.9014,246.4406,246.5512,24490.0
2021-10-14 13:30:00,267.61,268.57,267.61,268.44,33159.0,246.625,247.5097,246.625,247.3899,33159.0
2021-10-14 14:00:00,268.37,269.1,268.19,269.1,32741.0,247.3254,247.9981,247.1595,247.9981,32741.0
2021-10-14 14:30:00,269.07,269.48,268.83,269.23,65385.0,247.9705,248.3483,247.7493,248.1179,65385.0
2021-10-14 15:00:00,269.24,269.49,269.01,269.49,38641.0,248.1271,248.3575,247.9152,248.3575,38641.0
2021-10-14 15:30:00,269.4,270.16,268.97,269.84,185237.0,248.2746,248.975,247.8783,248.6801,185237.0
2021-10-15 09:30:00,271.59,273.87,270.68,273.84,90611.0,250.2929,252.3941,249.4542,252.3664,90611.0
2021-10-15 10:00:00,273.81,275.88,273.53,275.38,90834.0,252.3388,254.2465,252.0807,253.7857,90834.0
2021-10-15 10:30:00,275.38,276.63,275.22,275.27,67256.0,253.7857,254.9376,253.6382,253.6843,67256.0
2021-10-15 11:00:00,275.36,275.82,275.21,275.44,29072.0,253.7672,254.1912,253.629,253.841,29072.0
2021-10-15 11:30:00,275.42,275.7,275.22,275.27,30339.0,253.8225,254.0806,253.6382,253.6843,30339.0
2021-10-15 12:00:00,275.27,275.83,275.27,275.48,22458.0,253.6843,254.2004,253.6843,253.8778,22458.0
2021-10-15 12:30:00,275.51,275.63,275.22,275.23,19796.0,253.9055,254.0161,253.6382,253.6474,19796.0
2021-10-15 13:00:00,275.24,275.92,275.21,275.68,25678.0,253.6566,254.2833,253.629,254.0621,25678.0
2021-10-15 13:30:00,275.78,276.17,275.63,275.99,22302.0,254.1543,254.5137,254.0161,254.3478,22302.0
2021-10-15 14:00:00,276.0,277.09,275.99,277.09,31899.0,254.3571,255.3616,254.3478,255.3616,31899.0
2021-10-15 14:30:00,277.09,277.17,276.69,277.09,40755.0,255.3616,255.4353,254.9929,255.3616,40755.0
2021-10-15 15:00:00,277.03,277.13,275.65,276.13,55725.0,255.3063,255.3984,254.0345,254.4769,55725.0
2021-10-15 15:30:00,276.08,276.25,275.38,275.58,129480.0,254.4308,254.5874,253.7857,253.97,129480.0
2021-10-18 09:30:00,274.19,275.72,273.12,275.71,29412.0,252.689,254.099,251.7029,254.0898,29412.0
2021-10-18 10:00:00,275.68,275.81,274.65,275.14,28826.0,254.0621,254.182,253.1129,253.5645,28826.0
2021-10-18 10:30:00,275.23,275.56,274.76,275.03,29214.0,253.6474,253.9516,253.2143,253.4631,29214.0
2021-10-18 11:00:00,275.12,276.47,275.03,276.19,26346.0,253.5461,254.7902,253.4631,254.5322,26346.0
2021-10-18 11:30:00,276.1,276.1,275.11,275.33,35198.0,254.4492,254.4492,253.5368,253.7396,35198.0
2021-10-18 12:00:00,275.34,275.92,275.34,275.62,22756.0,253.7488,254.2833,253.7488,254.0069,22756.0
2021-10-18 12:30:00,275.62,275.9,275.18,275.68,20808.0,254.0069,254.2649,253.6014,254.0621,20808.0
2021-10-18 13:00:00,275.6,275.84,275.55,275.65,20861.0,253.9884,254.2096,253.9423,254.0345,20861.0
2021-10-18 13:30:00,275.66,275.92,275.53,275.58,18822.0,254.0437,254.2833,253.9239,253.97,18822.0
2021-10-18 14:00:00,275.55,275.76,275.12,275.67,21349.0,253.9423,254.1359,253.5461,254.0529,21349.0
2021-10-18 14:30:00,275.56,275.59,274.86,274.86,18569.0,253.9516,253.9792,253.3064,253.3064,18569.0
2021-10-18 15:00:00,274.9,275.47,274.89,275.41,26198.0,253.3433,253.8686,253.3341,253.8133,26198.0
2021-10-18 15:30:00,275.37,276.3,275.24,275.79,98901.0,253.7765,254.6335,253.6566,254.1635,98901.0
2021-10-19 09:30:00,277.81,277.81,275.35,275.95,30165.0,256.0251,256.0251,253.758,254.311,30165.0
2021-10-19 10:00:00,276.07,276.69,275.09,275.36,37894.0,254.4216,254.9929,253.5184,253.7672,37894.0
2021-10-19 10:30:00,275.28,275.28,274.35,274.87,50574.0,253.6935,253.6935,252.8364,253.3157,50574.0
2021-10-19 11:00:00,274.87,275.35,274.52,274.9,26702.0,253.3157,253.758,252.9931,253.3433,26702.0
2021-10-19 11:30:00,274.79,275.34,274.59,275.19,26382.0,253.2419,253.7488,253.0576,253.6106,26382.0
2021-10-19 12:00:00,275.19,275.89,274.78,275.12,64284.0,253.6106,254.2557,253.2327,253.5461,64284.0
2021-10-19 12:30:00,275.12,275.77,275.12,275.68,24351.0,253.5461,254.1451,253.5461,254.0621,24351.0
2021-10-19 13:00:00,275.71,275.97,275.38,275.78,17702.0,254.0898,254.3294,253.7857,254.1543,17702.0
2021-10-19 13:30:00,275.8,276.16,275.73,275.76,19535.0,254.1727,254.5045,254.1082,254.1359,19535.0
2021-10-19 14:00:00,275.77,276.09,275.52,275.53,26392.0,254.1451,254.44,253.9147,253.9239,26392.0
2021-10-19 14:30:00,275.53,275.55,275.0,275.2,23021.0,253.9239,253.9423,253.4355,253.6198,23021.0
2021-10-19 15:00:00,275.26,275.37,274.6,274.71,39731.0,253.6751,253.7765,253.0668,253.1682,39731.0
2021-10-19 15:30:00,274.68,275.07,274.29,274.9,86045.0,253.1406,253.5,252.7811,253.3433,86045.0
2021-10-20 09:30:00,275.0,276.51,274.23,275.6,40752.0,253.4355,254.8271,252.7258,253.9884,40752.0
2021-10-20 10:00:00,276.17,277.24,275.81,277.2,23247.0,254.5137,255.4998,254.182,255.463,23247.0
2021-10-20 10:30:00,277.42,277.58,276.74,277.11,16883.0,255.6657,255.8132,255.039,255.38,16883.0
2021-10-20 11:00:00,277.23,278.14,277.12,278.08,19209.0,255.4906,256.3292,255.3892,256.2739,19209.0
2021-10-20 11:30:00,277.94,278.58,277.78,278.57,20129.0,256.1449,256.7347,255.9975,256.7255,20129.0
2021-10-20 12:00:00,278.58,278.88,278.19,278.46,38247.0,256.7347,257.0112,256.3753,256.6241,38247.0
2021-10-20 12:30:00,278.42,279.3,278.33,279.29,33653.0,256.5873,257.3983,256.5043,257.3891,33653.0
2021-10-20 13:00:00,279.3,280.01,278.94,279.38,85061.0,257.3983,258.0526,257.0665,257.472,85061.0
2021-10-20 13:30:00,279.33,279.51,279.06,279.41,20508.0,257.4259,257.5918,257.1771,257.4997,20508.0
2021-10-20 14:00:00,279.35,279.59,279.26,279.37,26995.0,257.4444,257.6655,257.3614,257.4628,26995.0
2021-10-20 14:30:00,279.42,279.55,279.19,279.43,17872.0,257.5089,257.6287,257.2969,257.5181,17872.0
2021-10-20 15:00:00,279.48,279.49,278.94,278.99,42367.0,257.5642,257.5734,257.0665,257.1126,42367.0
2021-10-20 15:30:00,278.91,279.63,278.82,279.27,93841.0,257.0389,257.7024,256.9559,257.3706,93841.0
2021-10-21 09:30:00,281.99,286.69,281.96,285.09,173021.0,259.8773,264.2088,259.8497,262.7342,173021.0
2021-10-21 10:00:00,285.18,286.29,284.14,285.9,72519.0,262.8172,263.8401,261.8587,263.4807,72519.0
2021-10-21 10:30:00,285.86,286.24,284.39,284.41,93920.0,263.4439,263.7941,262.0891,262.1076,93920.0
2021-10-21 11:00:00,284.38,284.56,283.12,283.29,50127.0,262.0799,262.2458,260.9187,261.0754,50127.0
2021-10-21 11:30:00,283.15,283.31,282.43,282.51,17695.0,260.9464,261.0938,260.2828,260.3566,17695.0
2021-10-21 12:00:00,282.43,283.0,282.07,282.85,15758.0,260.2828,260.8081,259.9511,260.6699,15758.0
2021-10-21 12:30:00,282.82,282.99,282.02,282.06,19730.0,260.6423,260.7989,259.905,259.9418,19730.0
2021-10-21 13:00:00,282.06,282.55,282.06,282.55,32443.0,259.9418,260.3934,259.9418,260.3934,32443.0
2021-10-21 13:30:00,282.55,283.02,282.45,282.78,13021.0,260.3934,260.8266,260.3013,260.6054,13021.0
2021-10-21 14:00:00,282.82,283.38,282.82,283.13,17741.0,260.6423,261.1583,260.6423,260.9279,17741.0
2021-10-21 14:30:00,283.09,283.19,282.59,282.63,23848.0,260.8911,260.9832,260.4303,260.4672,23848.0
2021-10-21 15:00:00,282.64,283.17,282.49,282.85,57292.0,260.4764,260.9648,260.3381,260.6699,57292.0
2021-10-21 15:30:00,282.8,282.97,282.06,282.69,180345.0,260.6238,260.7805,259.9418,260.5224,180345.0
2021-10-22 09:30:00,282.8,284.99,282.45,284.34,57198.0,260.6238,262.6421,260.3013,262.0431,57198.0
2021-10-22 10:00:00,284.34,285.89,283.79,285.37,52327.0,262.0431,263.4715,261.5362,262.9923,52327.0
2021-10-22 10:30:00,285.28,286.37,285.11,285.97,21228.0,262.9093,263.9139,262.7527,263.5452,21228.0
2021-10-22 11:00:00,286.17,287.24,286.16,286.68,38614.0,263.7296,264.7157,263.7203,264.1996,38614.0
2021-10-22 11:30:00,286.82,286.94,285.73,286.67,75873.0,264.3286,264.4392,263.3241,264.1903,75873.0
2021-10-22 12:00:00,286.78,287.14,286.49,286.75,25272.0,264.2917,264.6235,264.0245,264.2641,25272.0
2021-10-22 12:30:00,286.82,287.51,286.77,287.46,25147.0,264.3286,264.9645,264.2825,264.9184,25147.0
2021-10-22 13:00:00,287.49,288.37,287.35,288.22,45274.0,264.946,265.757,264.817,265.6188,45274.0
2021-10-22 13:30:00,288.12,288.85,287.81,288.63,45860.0,265.5266,266.1994,265.241,265.9967,45860.0
2021-10-22 14:00:00,288.83,288.83,287.01,287.92,60654.0,266.181,266.181,264.5037,265.3423,60654.0
2021-10-22 14:30:00,287.94,288.34,287.12,287.39,50147.0,265.3608,265.7294,264.6051,264.8539,50147.0
2021-10-22 15:00:00,287.44,288.26,287.27,287.64,35994.0,264.9,265.6557,264.7433,265.0843,35994.0
2021-10-22 15:30:00,287.68,287.87,286.49,286.51,86333.0,265.1211,265.2962,264.0245,264.0429,86333.0
2021-10-25 09:30:00,286.86,288.41,285.94,287.94,53674.0,264.3654,265.7939,263.5176,265.3608,53674.0
2021-10-25 10:00:00,287.95,288.92,287.68,288.56,24741.0,265.37,266.2639,265.1211,265.9321,24741.0
2021-10-25 10:30:00,288.57,289.89,288.09,289.57,20425.0,265.9414,267.1578,265.499,266.8629,20425.0
2021-10-25 11:00:00,289.45,290.09,289.35,289.58,52605.0,266.7524,267.3422,266.6602,266.8722,52605.0
2021-10-25 11:30:00,289.49,289.99,289.45,289.96,15930.0,266.7892,267.25,266.7524,267.2224,15930.0
2021-10-25 12:00:00,289.95,290.52,289.68,289.75,15661.0,267.2131,267.7384,266.9643,267.0288,15661.0
2021-10-25 12:30:00,289.6,289.74,289.31,289.68,18703.0,266.8906,267.0196,266.6233,266.9643,18703.0
2021-10-25 13:00:00,289.69,290.01,288.96,288.96,18698.0,266.9735,267.2684,266.3008,266.3008,18698.0
2021-10-25 13:30:00,289.0,289.1,288.29,288.55,23121.0,266.3376,266.4298,265.6833,265.9229,23121.0
2021-10-25 14:00:00,288.54,288.59,287.91,288.25,22990.0,265.9137,265.9598,265.3331,265.6465,22990.0
2021-10-25 14:30:00,288.29,288.33,287.74,287.98,31818.0,265.6833,265.7202,265.1764,265.3976,31818.0
2021-10-25 15:00:00,287.97,287.97,287.42,287.45,35911.0,265.3884,265.3884,264.8815,264.9092,35911.0
2021-10-25 15:30:00,287.43,287.54,287.08,287.54,134393.0,264.8908,264.9921,264.5682,264.9921,134393.0
2021-10-26 09:30:00,288.68,289.58,287.49,288.35,71459.0,266.0427,266.8722,264.946,265.7386,71459.0
2021-10-26 10:00:00,288.31,289.08,288.08,288.92,54204.0,265.7017,266.4114,265.4898,266.2639,54204.0
2021-10-26 10:30:00,288.99,289.54,288.51,289.52,33513.0,266.3284,266.8353,265.8861,266.8169,33513.0
2021-10-26 11:00:00,289.57,290.01,289.15,289.4,23674.0,266.8629,267.2684,266.4759,266.7063,23674.0
2021-10-26 11:30:00,289.35,289.84,289.19,289.19,20033.0,266.6602,267.1118,266.5127,266.5127,20033.0
2021-10-26 12:00:00,289.17,289.18,288.64,288.71,20056.0,266.4943,266.5035,266.0059,266.0704,20056.0
2021-10-26 12:30:00,288.7,289.0,288.5,288.93,39934.0,266.0612,266.3376,265.8768,266.2731,39934.0
2021-10-26 13:00:00,288.83,289.37,288.81,289.22,18957.0,266.181,266.6786,266.1625,266.5404,18957.0
2021-10-26 13:30:00,289.21,289.43,288.9,289.28,25773.0,266.5312,266.7339,266.2455,266.5957,25773.0
2021-10-26 14:00:00,289.35,289.55,289.18,289.18,29823.0,266.6602,266.8445,266.5035,266.5035,29823.0
2021-10-26 14:30:00,289.19,289.55,289.09,289.44,48231.0,266.5127,266.8445,266.4206,266.7431,48231.0
2021-10-26 15:00:00,289.51,289.57,287.96,287.96,76415.0,266.8076,266.8629,265.3792,265.3792,76415.0
2021-10-26 15:30:00,288.0,288.02,286.36,286.6,220471.0,265.4161,265.4345,263.9047,264.1258,220471.0
2021-10-27 09:30:00,290.17,293.27,288.53,293.0,174846.0,267.4159,270.2728,265.9045,270.024,174846.0
2021-10-27 10:00:00,293.0,293.61,291.33,291.6,55783.0,270.024,270.5861,268.4849,268.7338,55783.0
2021-10-27 10:30:00,291.67,292.47,290.99,291.9,56199.0,268.7983,269.5355,268.1716,269.0102,56199.0
2021-10-27 11:00:00,291.85,292.12,290.54,291.34,42983.0,268.9642,269.213,267.7569,268.4941,42983.0
2021-10-27 11:30:00,291.22,291.37,288.74,289.01,41089.0,268.3836,268.5218,266.098,266.3469,41089.0
2021-10-27 12:00:00,289.11,290.53,289.1,289.96,22130.0,266.439,267.7477,266.4298,267.2224,22130.0
2021-10-27 12:30:00,289.94,289.94,289.17,289.23,28433.0,267.2039,267.2039,266.4943,266.5496,28433.0
2021-10-27 13:00:00,289.24,289.81,288.63,288.72,22462.0,266.5588,267.0841,265.9967,266.0796,22462.0
2021-10-27 13:30:00,288.72,289.06,288.24,288.82,26550.0,266.0796,266.3929,265.6372,266.1718,26550.0
2021-10-27 14:00:00,288.93,290.43,288.69,289.74,30728.0,266.2731,267.6555,266.0519,267.0196,30728.0
2021-10-27 14:30:00,289.83,289.83,289.01,289.55,39825.0,267.1026,267.1026,266.3469,266.8445,39825.0
2021-10-27 15:00:00,289.53,289.69,288.07,288.74,21401.0,266.8261,266.9735,265.4806,266.098,21401.0
2021-10-27 15:30:00,288.8,289.18,287.05,287.05,155022.0,266.1533,266.5035,264.5405,264.5405,155022.0
2021-10-28 09:30:00,290.13,291.5,290.05,290.8,107913.0,267.379,268.6416,267.3053,267.9965,107913.0
2021-10-28 10:00:00,290.7,291.7,290.1,291.54,64168.0,267.9043,268.8259,267.3514,268.6785,64168.0
2021-10-28 10:30:00,291.62,292.1,291.25,291.94,36962.0,268.7522,269.1945,268.4112,269.0471,36962.0
2021-10-28 11:00:00,292.02,292.35,290.89,290.99,67821.0,269.1208,269.4249,268.0794,268.1716,67821.0
2021-10-28 11:30:00,290.94,291.37,290.29,290.5,45651.0,268.1255,268.5218,267.5265,267.72,45651.0
2021-10-28 12:00:00,290.57,291.22,290.28,290.35,27850.0,267.7845,268.3836,267.5173,267.5818,27850.0
2021-10-28 12:30:00,290.35,291.09,290.13,291.03,36931.0,267.5818,268.2637,267.379,268.2085,36931.0
2021-10-28 13:00:00,291.04,292.6,291.01,292.49,26230.0,268.2177,269.6553,268.19,269.554,26230.0
2021-10-28 13:30:00,292.48,293.37,292.48,293.01,27499.0,269.5447,270.365,269.5447,270.0332,27499.0
2021-10-28 14:00:00,293.07,293.58,293.07,293.26,18497.0,270.0885,270.5585,270.0885,270.2636,18497.0
2021-10-28 14:30:00,293.2,293.4,292.96,293.2,23495.0,270.2083,270.3926,269.9871,270.2083,23495.0
2021-10-28 15:00:00,293.16,293.16,291.49,291.67,76461.0,270.1714,270.1714,268.6324,268.7983,76461.0
2021-10-28 15:30:00,291.67,293.4,291.48,293.14,141680.0,268.7983,270.3926,268.6232,270.153,141680.0
2021-10-29 09:30:00,291.4,293.9,290.87,293.63,44353.0,268.5494,270.8534,268.061,270.6046,44353.0
2021-10-29 10:00:00,293.76,295.29,293.71,294.0,47962.0,270.7244,272.1344,270.6783,270.9456,47962.0
2021-10-29 10:30:00,294.0,295.38,293.99,295.38,34653.0,270.9456,272.2173,270.9363,272.2173,34653.0
2021-10-29 11:00:00,295.48,296.06,295.12,295.51,36427.0,272.3095,272.844,271.9777,272.3371,36427.0
2021-10-29 11:30:00,295.57,295.68,294.89,294.93,28636.0,272.3924,272.4938,271.7658,271.8026,28636.0
2021-10-29 12:00:00,294.85,295.63,294.65,295.59,22355.0,271.7289,272.4477,271.5446,272.4109,22355.0
2021-10-29 12:30:00,295.57,295.72,295.0,295.04,21198.0,272.3924,272.5307,271.8671,271.904,21198.0
2021-10-29 13:00:00,295.01,295.02,293.63,293.75,22457.0,271.8764,271.8856,270.6046,270.7152,22457.0
2021-10-29 13:30:00,293.78,294.12,293.6,293.67,16218.0,270.7428,271.0561,270.5769,270.6414,16218.0
2021-10-29 14:00:00,293.6,293.63,292.01,292.12,24260.0,270.5769,270.6046,269.1116,269.213,24260.0
2021-10-29 14:30:00,292.05,292.89,292.05,292.65,24730.0,269.1485,269.9226,269.1485,269.7014,24730.0
2021-10-29 15:00:00,292.74,292.99,291.87,292.11,28106.0,269.7844,270.0148,268.9826,269.2038,28106.0
2021-10-29 15:30:00,292.13,293.27,292.12,292.96,81292.0,269.2222,270.2728,269.213,269.9871,81292.0
2021-11-01 09:30:00,293.37,294.31,291.0,291.09,33955.0,270.365,271.2312,268.1808,268.2637,33955.0
2021-11-01 10:00:00,291.09,291.59,289.16,289.16,30737.0,268.2637,268.7245,266.4851,266.4851,30737.0
2021-11-01 10:30:00,289.24,290.18,288.92,289.17,22229.0,266.5588,267.4251,266.2639,266.4943,22229.0
2021-11-01 11:00:00,289.53,289.53,288.25,288.82,25948.0,266.8261,266.8261,265.6465,266.1718,25948.0
2021-11-01 11:30:00,288.93,289.22,287.72,287.94,36890.0,266.2731,266.5404,265.158,265.3608,36890.0
2021-11-01 12:00:00,287.96,288.35,287.75,287.82,24185.0,265.3792,265.7386,265.1857,265.2502,24185.0
2021-11-01 12:30:00,287.83,288.04,287.54,287.55,21339.0,265.2594,265.4529,264.9921,265.0013,21339.0
2021-11-01 13:00:00,287.69,287.88,286.04,287.77,49177.0,265.1304,265.3055,263.6098,265.2041,49177.0
2021-11-01 13:30:00,287.89,288.37,287.47,287.75,29087.0,265.3147,265.757,264.9276,265.1857,29087.0
2021-11-01 14:00:00,287.77,288.29,287.61,287.9,18399.0,265.2041,265.6833,265.0566,265.3239,18399.0
2021-11-01 14:30:00,288.03,288.3,287.64,287.84,27296.0,265.4437,265.6925,265.0843,265.2686,27296.0
2021-11-01 15:00:00,287.78,287.99,287.44,287.48,18184.0,265.2133,265.4068,264.9,264.9368,18184.0
2021-11-01 15:30:00,287.5,288.76,287.17,288.67,127335.0,264.9553,266.1165,264.6511,266.0335,127335.0
2021-11-02 09:30:00,287.86,288.99,285.44,287.56,100325.0,265.287,266.3284,263.0568,265.0106,100325.0
2021-11-02 10:00:00,287.6,288.01,285.83,286.06,51158.0,265.0474,265.4253,263.4162,263.6282,51158.0
2021-11-02 10:30:00,286.26,287.79,286.26,287.38,51194.0,263.8125,265.2225,263.8125,264.8447,51194.0
2021-11-02 11:00:00,287.38,287.4,286.35,286.67,75989.0,264.8447,264.8631,263.8954,264.1903,75989.0
2021-11-02 11:30:00,286.67,287.35,286.39,287.16,56203.0,264.1903,264.817,263.9323,264.6419,56203.0
2021-11-02 12:00:00,287.17,287.45,286.64,287.08,47352.0,264.6511,264.9092,264.1627,264.5682,47352.0
2021-11-02 12:30:00,287.1,287.79,286.69,286.81,55616.0,264.5866,265.2225,264.2088,264.3194,55616.0
2021-11-02 13:00:00,286.81,287.0,286.26,286.41,60810.0,264.3194,264.4945,263.8125,263.9507,60810.0
2021-11-02 13:30:00,286.38,286.61,285.39,285.93,84066.0,263.9231,264.1351,263.0107,263.5084,84066.0
2021-11-02 14:00:00,285.98,286.95,285.9,286.2,48516.0,263.5545,264.4484,263.4807,263.7572,48516.0
2021-11-02 14:30:00,286.13,286.98,286.13,286.87,36921.0,263.6927,264.476,263.6927,264.3747,36921.0
2021-11-02 15:00:00,286.81,286.95,286.03,286.19,37674.0,264.3194,264.4484,263.6005,263.748,37674.0
2021-11-02 15:30:00,286.2,286.5,285.32,286.0,150812.0,263.7572,264.0337,262.9462,263.5729,150812.0
2021-11-03 09:30:00,285.67,287.33,284.5,285.43,22944.0,263.2688,264.7986,262.1905,263.0476,22944.0
2021-11-03 10:00:00,285.4,285.48,283.48,284.23,21968.0,263.0199,263.0937,261.2505,261.9417,21968.0
2021-11-03 10:30:00,284.18,284.62,283.59,284.21,23835.0,261.8956,262.3011,261.3519,261.9233,23835.0
2021-11-03 11:00:00,284.04,284.04,283.03,283.14,17867.0,261.7666,261.7666,260.8358,260.9372,17867.0
2021-11-03 11:30:00,283.04,283.98,282.96,283.65,18876.0,260.845,261.7113,260.7713,261.4072,18876.0
2021-11-03 12:00:00,283.76,284.97,283.76,284.92,21807.0,261.5085,262.6237,261.5085,262.5776,21807.0
2021-11-03 12:30:00,284.86,285.45,284.77,285.45,9758.0,262.5223,263.066,262.4393,263.066,9758.0
2021-11-03 13:00:00,285.4,286.12,285.24,285.98,13414.0,263.0199,263.6835,262.8725,263.5545,13414.0
2021-11-03 13:30:00,286.11,286.74,286.04,286.74,7779.0,263.6743,264.2549,263.6098,264.2549,7779.0
2021-11-03 14:00:00,286.74,287.36,286.62,286.83,20175.0,264.2549,264.8262,264.1443,264.3378,20175.0
2021-11-03 14:30:00,286.75,287.53,286.53,287.01,15661.0,264.2641,264.9829,264.0613,264.5037,15661.0
2021-11-03 15:00:00,287.04,287.33,286.61,286.84,11599.0,264.5313,264.7986,264.1351,264.347,11599.0
2021-11-03 15:30:00,286.88,287.95,286.82,287.61,80376.0,264.3839,265.37,264.3286,265.0566,80376.0
2021-11-04 09:30:00,287.23,287.52,285.69,287.01,25511.0,265.7204,265.9887,264.2957,265.5169,25511.0
2021-11-04 10:00:00,286.97,287.43,286.43,286.75,14782.0,265.4799,265.9054,264.9803,265.2764,14782.0
2021-11-04 10:30:00,286.98,287.2,286.32,286.6,12819.0,265.4891,265.6927,264.8786,265.1376,12819.0
2021-11-04 11:00:00,286.45,286.55,286.02,286.38,21865.0,264.9988,265.0913,264.601,264.9341,21865.0
2021-11-04 11:30:00,286.41,286.74,286.02,286.02,8376.0,264.9618,265.2671,264.601,264.601,8376.0
2021-11-04 12:00:00,286.0,286.06,285.1,285.28,18217.0,264.5825,264.638,263.7499,263.9165,18217.0
2021-11-04 12:30:00,285.2,285.99,284.85,285.93,19174.0,263.8424,264.5733,263.5187,264.5178,19174.0
2021-11-04 13:00:00,285.97,286.09,285.71,285.98,12698.0,264.5548,264.6658,264.3142,264.564,12698.0
2021-11-04 13:30:00,286.0,286.05,285.47,285.63,13765.0,264.5825,264.6288,264.0922,264.2402,13765.0
2021-11-04 14:00:00,285.6,285.6,284.7,284.7,36850.0,264.2125,264.2125,263.3799,263.3799,36850.0
2021-11-04 14:30:00,284.68,284.73,284.19,284.31,13317.0,263.3614,263.4076,262.9081,263.0191,13317.0
2021-11-04 15:00:00,284.63,284.7,283.58,283.91,32043.0,263.3151,263.3799,262.3438,262.649,32043.0
2021-11-04 15:30:00,284.03,284.67,283.84,284.67,126525.0,262.7601,263.3521,262.5843,263.3521,126525.0
2021-11-05 09:30:00,286.95,288.69,286.0,288.45,57850.0,265.4614,267.0711,264.5825,266.8491,57850.0
2021-11-05 10:00:00,288.5,288.5,285.68,285.69,20650.0,266.8953,266.8953,264.2865,264.2957,20650.0
2021-11-05 10:30:00,285.53,286.79,285.13,286.63,28185.0,264.1477,265.3134,263.7777,265.1654,28185.0
2021-11-05 11:00:00,286.66,287.18,286.47,286.47,14594.0,265.1931,265.6742,265.0173,265.0173,14594.0
2021-11-05 11:30:00,286.06,286.54,285.0,285.51,22783.0,264.638,265.0821,263.6574,264.1292,22783.0
2021-11-05 12:00:00,285.35,286.08,285.29,285.99,12103.0,263.9812,264.6565,263.9257,264.5733,12103.0
2021-11-05 12:30:00,286.0,286.08,285.31,285.4,28356.0,264.5825,264.6565,263.9442,264.0275,28356.0
2021-11-05 13:00:00,285.28,285.8,284.81,284.81,34727.0,263.9165,264.3975,263.4816,263.4816,34727.0
2021-11-05 13:30:00,284.91,285.11,284.44,284.94,29805.0,263.5742,263.7592,263.1394,263.6019,29805.0
2021-11-05 14:00:00,284.96,285.36,284.74,285.17,45325.0,263.6204,263.9905,263.4169,263.8147,45325.0
2021-11-05 14:30:00,285.1,285.18,284.43,284.93,12885.0,263.7499,263.8239,263.1301,263.5927,12885.0
2021-11-05 15:00:00,284.8,285.13,284.14,284.18,34092.0,263.4724,263.7777,262.8618,262.8988,34092.0
2021-11-05 15:30:00,284.14,284.79,283.74,283.91,123276.0,262.8618,263.4631,262.4918,262.649,123276.0
2021-11-08 09:30:00,285.66,285.66,282.74,283.28,31889.0,264.268,264.268,261.5667,262.0662,31889.0
2021-11-08 10:00:00,283.46,284.77,282.9,284.52,30495.0,262.2327,263.4446,261.7147,263.2134,30495.0
2021-11-08 10:30:00,284.43,284.84,283.81,284.21,15038.0,263.1301,263.5094,262.5565,262.9266,15038.0
2021-11-08 11:00:00,284.01,284.59,283.82,284.25,14760.0,262.7416,263.2781,262.5658,262.9636,14760.0
2021-11-08 11:30:00,284.29,284.48,283.94,284.12,11205.0,263.0006,263.1764,262.6768,262.8433,11205.0
2021-11-08 12:00:00,283.98,283.98,283.38,283.52,11352.0,262.7138,262.7138,262.1587,262.2882,11352.0
2021-11-08 12:30:00,283.37,283.7,283.1,283.33,15654.0,262.1495,262.4548,261.8997,262.1125,15654.0
2021-11-08 13:00:00,283.36,284.16,283.27,283.95,8340.0,262.1402,262.8803,262.057,262.686,8340.0
2021-11-08 13:30:00,283.92,284.5,283.86,284.37,23413.0,262.6583,263.1949,262.6028,263.0746,23413.0
2021-11-08 14:00:00,284.32,284.77,284.09,284.32,14900.0,263.0283,263.4446,262.8156,263.0283,14900.0
2021-11-08 14:30:00,284.21,284.33,283.91,284.19,14454.0,262.9266,263.0376,262.649,262.9081,14454.0
2021-11-08 15:00:00,284.2,284.45,283.92,284.06,20844.0,262.9173,263.1486,262.6583,262.7878,20844.0
2021-11-08 15:30:00,284.06,284.87,284.06,284.58,72477.0,262.7878,263.5372,262.7878,263.2689,72477.0
2021-11-09 09:30:00,284.29,285.63,283.13,284.24,31155.0,263.0006,264.2402,261.9275,262.9543,31155.0
2021-11-09 10:00:00,284.27,285.17,283.45,284.03,27670.0,262.9821,263.8147,262.2235,262.7601,27670.0
2021-11-09 10:30:00,283.98,284.83,283.56,283.69,39011.0,262.7138,263.5001,262.3253,262.4455,39011.0
2021-11-09 11:00:00,283.72,283.81,283.0,283.0,26208.0,262.4733,262.5565,261.8072,261.8072,26208.0
2021-11-09 11:30:00,282.97,283.16,282.12,282.17,13641.0,261.7794,261.9552,260.9931,261.0393,13641.0
2021-11-09 12:00:00,282.27,282.77,282.07,282.77,14128.0,261.1319,261.5944,260.9468,261.5944,14128.0
2021-11-09 12:30:00,282.64,283.2,282.61,282.94,13025.0,261.4741,261.9922,261.4464,261.7517,13025.0
2021-11-09 13:00:00,283.01,284.29,282.88,283.95,8887.0,261.8164,263.0006,261.6962,262.686,8887.0
2021-11-09 13:30:00,284.1,284.13,283.67,283.72,11363.0,262.8248,262.8526,262.427,262.4733,11363.0
2021-11-09 14:00:00,283.62,284.06,283.58,283.68,19088.0,262.3808,262.7878,262.3438,262.4363,19088.0
2021-11-09 14:30:00,283.59,284.47,283.59,284.39,17382.0,262.353,263.1671,262.353,263.0931,17382.0
2021-11-09 15:00:00,284.27,284.59,284.22,284.27,28597.0,262.9821,263.2781,262.9358,262.9821,28597.0
2021-11-09 15:30:00,284.16,284.61,283.45,284.56,94456.0,262.8803,263.2966,262.2235,263.2504,94456.0
2021-11-10 09:30:00,284.6,285.74,282.39,283.18,37577.0,263.2874,264.342,261.2429,261.9737,37577.0
2021-11-10 10:00:00,283.7,283.7,282.65,282.65,28419.0,262.4548,262.4548,261.4834,261.4834,28419.0
2021-11-10 10:30:00,282.65,283.02,282.29,282.57,20119.0,261.4834,261.8257,261.1504,261.4094,20119.0
2021-11-10 11:00:00,282.63,282.94,282.63,282.72,9650.0,261.4649,261.7517,261.4649,261.5482,9650.0
2021-11-10 11:30:00,282.79,282.95,282.66,282.76,7324.0,261.6129,261.7609,261.4927,261.5852,7324.0
2021-11-10 12:00:00,282.8,282.95,282.2,282.46,17110.0,261.6222,261.7609,261.0671,261.3076,17110.0
2021-11-10 12:30:00,282.58,282.84,282.35,282.51,9088.0,261.4186,261.6592,261.2059,261.3539,9088.0
2021-11-10 13:00:00,282.55,282.95,282.16,282.86,10829.0,261.3909,261.7609,261.0301,261.6777,10829.0
2021-11-10 13:30:00,282.88,283.01,282.42,282.56,11072.0,261.6962,261.8164,261.2706,261.4001,11072.0
2021-11-10 14:00:00,282.44,282.47,281.18,281.19,27228.0,261.2891,261.3169,260.1235,260.1327,27228.0
2021-11-10 14:30:00,281.18,281.95,281.0,281.69,27285.0,260.1235,260.8358,259.957,260.5953,27285.0
2021-11-10 15:00:00,281.75,282.2,281.62,281.95,24271.0,260.6508,261.0671,260.5305,260.8358,24271.0
2021-11-10 15:30:00,282.03,282.27,281.6,281.6,106986.0,260.9098,261.1319,260.512,260.512,106986.0
2021-11-11 09:30:00,280.04,280.04,275.63,276.19,128372.0,259.0689,259.0689,254.9891,255.5072,128372.0
2021-11-11 10:00:00,276.39,276.4,274.58,275.84,58632.0,255.6922,255.7014,254.0177,255.1834,58632.0
2021-11-11 10:30:00,275.79,276.62,275.58,276.13,35177.0,255.1371,255.905,254.9428,255.4517,35177.0
2021-11-11 11:00:00,276.15,276.51,274.9,275.04,30195.0,255.4702,255.8032,254.3138,254.4433,30195.0
2021-11-11 11:30:00,275.06,275.66,274.51,275.21,47438.0,254.4618,255.0169,253.953,254.6006,47438.0
2021-11-11 12:00:00,275.27,275.58,274.95,275.0,38298.0,254.6561,254.9428,254.36,254.4063,38298.0
2021-11-11 12:30:00,275.0,275.83,274.94,275.71,38074.0,254.4063,255.1741,254.3508,255.0631,38074.0
2021-11-11 13:00:00,275.67,276.15,275.37,275.88,34619.0,255.0261,255.4702,254.7486,255.2204,34619.0
2021-11-11 13:30:00,275.88,276.26,275.83,275.93,44553.0,255.2204,255.5719,255.1741,255.2666,44553.0
2021-11-11 14:00:00,275.93,275.93,274.7,275.0,55800.0,255.2666,255.2666,254.1287,254.4063,55800.0
2021-11-11 14:30:00,275.01,275.07,274.5,274.98,63856.0,254.4155,254.471,253.9437,254.3878,63856.0
2021-11-11 15:00:00,275.0,275.32,274.7,275.11,63675.0,254.4063,254.7023,254.1287,254.508,63675.0
2021-11-11 15:30:00,275.07,276.29,274.99,275.9,144652.0,254.471,255.5997,254.397,255.2389,144652.0
2021-11-12 09:30:00,276.0,276.84,275.2,276.72,53349.0,255.3314,256.1085,254.5913,255.9975,53349.0
2021-11-12 10:00:00,276.64,276.72,275.88,276.17,29230.0,255.9235,255.9975,255.2204,255.4887,29230.0
2021-11-12 10:30:00,276.16,276.59,275.55,275.7,30027.0,255.4794,255.8772,254.9151,255.0539,30027.0
2021-11-12 11:00:00,275.81,277.46,275.81,277.3,41461.0,255.1556,256.6821,255.1556,256.534,41461.0
2021-11-12 11:30:00,277.43,277.98,277.14,277.75,37172.0,256.6543,257.1631,256.386,256.9503,37172.0
2021-11-12 12:00:00,277.71,278.0,276.78,276.84,33331.0,256.9133,257.1816,256.053,256.1085,33331.0
2021-11-12 12:30:00,276.84,276.84,275.55,275.61,37085.0,256.1085,256.1085,254.9151,254.9706,37085.0
2021-11-12 13:00:00,275.55,276.42,275.55,276.02,23732.0,254.9151,255.7199,254.9151,255.3499,23732.0
2021-11-12 13:30:00,276.09,276.36,276.0,276.03,20248.0,255.4147,255.6644,255.3314,255.3591,20248.0
2021-11-12 14:00:00,275.99,276.06,275.01,275.01,28640.0,255.3221,255.3869,254.4155,254.4155,28640.0
2021-11-12 14:30:00,275.14,275.3,274.63,275.18,47764.0,254.5358,254.6838,254.064,254.5728,47764.0
2021-11-12 15:00:00,275.17,275.86,275.17,275.74,31699.0,254.5636,255.2019,254.5636,255.0909,31699.0
2021-11-12 15:30:00,275.75,276.08,275.18,275.58,147126.0,255.1001,255.4054,254.5728,254.9428,147126.0
2021-11-15 09:30:00,277.5,277.86,274.54,275.3,61710.0,256.7191,257.0521,253.9807,254.6838,61710.0
2021-11-15 10:00:00,275.31,277.93,274.82,277.69,59083.0,254.6931,257.1169,254.2398,256.8948,59083.0
2021-11-15 10:30:00,277.6,277.91,276.8,276.81,20836.0,256.8116,257.0984,256.0715,256.0807,20836.0
2021-11-15 11:00:00,276.65,277.13,276.57,276.9,16201.0,255.9327,256.3768,255.8587,256.164,16201.0
2021-11-15 11:30:00,276.77,276.88,275.66,275.84,13645.0,256.0437,256.1455,255.0169,255.1834,13645.0
2021-11-15 12:00:00,275.74,276.33,275.65,275.86,23949.0,255.0909,255.6367,255.0076,255.2019,23949.0
2021-11-15 12:30:00,276.04,276.78,275.85,276.78,14918.0,255.3684,256.053,255.1926,256.053,14918.0
2021-11-15 13:00:00,276.73,276.91,275.88,276.04,7708.0,256.0067,256.1732,255.2204,255.3684,7708.0
2021-11-15 13:30:00,276.04,276.04,275.65,275.78,19548.0,255.3684,255.3684,255.0076,255.1279,19548.0
2021-11-15 14:00:00,275.79,276.15,275.73,275.95,22205.0,255.1371,255.4702,255.0816,255.2851,22205.0
2021-11-15 14:30:00,276.01,276.05,275.57,275.78,37555.0,255.3406,255.3777,254.9336,255.1279,37555.0
2021-11-15 15:00:00,275.72,275.87,275.32,275.39,22310.0,255.0724,255.2111,254.7023,254.7671,22310.0
2021-11-15 15:30:00,275.33,275.5,274.7,275.48,77737.0,254.7116,254.8688,254.1287,254.8503,77737.0
2021-11-16 09:30:00,275.0,276.9,274.87,275.78,24720.0,254.4063,256.164,254.286,255.1279,24720.0
2021-11-16 10:00:00,275.8,276.97,275.64,276.48,22447.0,255.1464,256.2288,254.9984,255.7754,22447.0
2021-11-16 10:30:00,276.44,276.69,275.94,276.11,20665.0,255.7384,255.9697,255.2759,255.4332,20665.0
2021-11-16 11:00:00,276.2,277.09,276.2,276.83,19961.0,255.5164,256.3398,255.5164,256.0992,19961.0
2021-11-16 11:30:00,276.83,278.24,276.79,277.56,35598.0,256.0992,257.4036,256.0622,256.7746,35598.0
2021-11-16 12:00:00,277.38,277.38,276.74,276.96,14008.0,256.6081,256.6081,256.016,256.2195,14008.0
2021-11-16 12:30:00,277.07,277.19,276.26,276.33,22688.0,256.3213,256.4323,255.5719,255.6367,22688.0
2021-11-16 13:00:00,276.3,276.85,276.25,276.85,39993.0,255.6089,256.1177,255.5627,256.1177,39993.0
2021-11-16 13:30:00,276.77,277.02,276.43,276.64,14977.0,256.0437,256.275,255.7292,255.9235,14977.0
2021-11-16 14:00:00,276.72,276.88,276.21,276.28,14669.0,255.9975,256.1455,255.5257,255.5904,14669.0
2021-11-16 14:30:00,276.32,276.39,275.66,275.75,16803.0,255.6274,255.6922,255.0169,255.1001,16803.0
2021-11-16 15:00:00,275.85,275.88,275.32,275.32,15393.0,255.1926,255.2204,254.7023,254.7023,15393.0
2021-11-16 15:30:00,275.32,275.51,273.89,273.97,134383.0,254.7023,254.8781,253.3794,253.4534,134383.0
2021-11-17 09:30:00,273.97,274.97,273.01,273.76,65261.0,253.4534,254.3785,252.5653,253.2591,65261.0
2021-11-17 10:00:00,273.76,275.0,273.24,274.48,50564.0,253.2591,254.4063,252.7781,253.9252,50564.0
2021-11-17 10:30:00,274.52,274.53,273.9,273.96,27469.0,253.9622,253.9715,253.3887,253.4442,27469.0
2021-11-17 11:00:00,274.03,274.1,273.0,273.11,47203.0,253.5089,253.5737,252.5561,252.6578,47203.0
2021-11-17 11:30:00,273.17,273.43,272.61,273.32,18523.0,252.7133,252.9539,252.1953,252.8521,18523.0
2021-11-17 12:00:00,273.38,274.25,273.11,274.16,37390.0,252.9076,253.7124,252.6578,253.6292,37390.0
2021-11-17 12:30:00,274.17,274.98,274.06,274.97,35538.0,253.6384,254.3878,253.5367,254.3785,35538.0
2021-11-17 13:00:00,274.88,275.51,274.76,274.91,50066.0,254.2953,254.8781,254.1843,254.323,50066.0
2021-11-17 13:30:00,275.0,275.24,274.66,274.95,23907.0,254.4063,254.6283,254.0917,254.36,23907.0
2021-11-17 14:00:00,274.91,275.07,274.51,274.75,21838.0,254.323,254.471,253.953,254.175,21838.0
2021-11-17 14:30:00,274.83,275.64,274.76,275.55,38742.0,254.249,254.9984,254.1843,254.9151,38742.0
2021-11-17 15:00:00,275.6,276.93,275.59,276.03,54842.0,254.9613,256.1918,254.9521,255.3591,54842.0
2021-11-17 15:30:00,276.04,276.04,274.55,274.61,186640.0,255.3684,255.3684,253.99,254.0455,186640.0
2021-11-18 09:30:00,275.14,276.26,273.89,274.73,43926.0,254.5358,255.5719,253.3794,254.1565,43926.0
2021-11-18 10:00:00,274.93,275.21,273.76,274.26,46955.0,254.3415,254.6006,253.2591,253.7217,46955.0
2021-11-18 10:30:00,274.42,274.97,274.12,274.55,24761.0,253.8697,254.3785,253.5922,253.99,24761.0
2021-11-18 11:00:00,274.68,275.67,274.61,275.38,20431.0,254.1102,255.0261,254.0455,254.7578,20431.0
2021-11-18 11:30:00,275.43,276.66,275.42,276.56,39337.0,254.8041,255.942,254.7948,255.8495,39337.0
2021-11-18 12:00:00,276.64,277.05,276.42,276.56,14881.0,255.9235,256.3028,255.7199,255.8495,14881.0
2021-11-18 12:30:00,276.67,276.8,276.0,276.6,28444.0,255.9512,256.0715,255.3314,255.8865,28444.0
2021-11-18 13:00:00,276.6,277.01,276.5,276.56,19408.0,255.8865,256.2658,255.794,255.8495,19408.0
2021-11-18 13:30:00,276.56,277.82,276.56,277.39,50015.0,255.8495,257.0151,255.8495,256.6173,50015.0
2021-11-18 14:00:00,277.38,277.66,277.01,277.09,14889.0,256.6081,256.8671,256.2658,256.3398,14889.0
2021-11-18 14:30:00,276.99,277.08,276.27,276.74,29393.0,256.2473,256.3305,255.5812,256.016,29393.0
2021-11-18 15:00:00,276.69,276.93,276.25,276.38,16775.0,255.9697,256.1918,255.5627,255.6829,16775.0
2021-11-18 15:30:00,276.3,276.54,275.67,275.78,122920.0,255.6089,255.831,255.0261,255.1279,122920.0
2021-11-19 09:30:00,276.08,276.08,272.59,273.56,90453.0,255.4054,255.4054,252.1768,253.0741,90453.0
2021-11-19 10:00:00,273.4,274.22,273.36,273.39,30727.0,252.9261,253.6847,252.8891,252.9168,30727.0
2021-11-19 10:30:00,273.38,274.35,273.28,274.1,19305.0,252.9076,253.805,252.8151,253.5737,19305.0
2021-11-19 11:00:00,274.03,274.75,274.02,274.63,19032.0,253.5089,254.175,253.4997,254.064,19032.0
2021-11-19 11:30:00,274.66,274.68,274.05,274.46,27067.0,254.0917,254.1102,253.5274,253.9067,27067.0
2021-11-19 12:00:00,274.43,274.55,274.05,274.3,51479.0,253.879,253.99,253.5274,253.7587,51479.0
2021-11-19 12:30:00,274.3,275.14,274.17,275.07,62627.0,253.7587,254.5358,253.6384,254.471,62627.0
2021-11-19 13:00:00,274.99,275.09,274.27,274.27,25269.0,254.397,254.4895,253.7309,253.7309,25269.0
2021-11-19 13:30:00,274.27,274.41,273.13,273.18,32983.0,253.7309,253.8605,252.6763,252.7226,32983.0
2021-11-19 14:00:00,273.19,273.93,273.14,273.7,25748.0,252.7318,253.4164,252.6856,253.2036,25748.0
2021-11-19 14:30:00,273.74,274.08,273.53,274.08,23184.0,253.2406,253.5552,253.0464,253.5552,23184.0
2021-11-19 15:00:00,274.1,274.37,273.53,274.0,31091.0,253.5737,253.8235,253.0464,253.4812,31091.0
2021-11-19 15:30:00,273.97,274.08,273.24,273.71,115675.0,253.4534,253.5552,252.7781,253.2129,115675.0
2021-11-22 09:30:00,274.34,278.01,273.98,278.0,35198.0,253.7957,257.1909,253.4627,257.1816,35198.0
2021-11-22 10:00:00,278.11,278.69,276.68,277.54,45186.0,257.2834,257.82,255.9605,256.7561,45186.0
2021-11-22 10:30:00,277.66,277.89,277.04,277.5,29582.0,256.8671,257.0799,256.2935,256.7191,29582.0
2021-11-22 11:00:00,277.48,278.33,277.13,278.27,36401.0,256.7006,257.4869,256.3768,257.4314,36401.0
2021-11-22 11:30:00,278.25,279.63,278.2,278.37,30758.0,257.4129,258.6896,257.3666,257.5239,30758.0
2021-11-22 12:00:00,278.3,279.46,278.3,278.43,12017.0,257.4592,258.5323,257.4592,257.5794,12017.0
2021-11-22 12:30:00,278.39,278.39,277.7,277.76,18683.0,257.5424,257.5424,256.9041,256.9596,18683.0
2021-11-22 13:00:00,277.75,278.26,277.64,278.05,13954.0,256.9503,257.4222,256.8486,257.2279,13954.0
2021-11-22 13:30:00,278.15,278.31,277.83,278.24,16685.0,257.3204,257.4684,257.0244,257.4036,16685.0
2021-11-22 14:00:00,278.15,279.03,278.15,279.03,15398.0,257.3204,258.1345,257.3204,258.1345,15398.0
2021-11-22 14:30:00,279.06,279.17,278.3,278.3,23514.0,258.1622,258.264,257.4592,257.4592,23514.0
2021-11-22 15:00:00,278.21,278.8,278.08,278.17,18995.0,257.3759,257.9217,257.2556,257.3389,18995.0
2021-11-22 15:30:00,278.17,278.29,277.0,277.09,81036.0,257.3389,257.4499,256.2565,256.3398,81036.0
2021-11-23 09:30:00,276.67,279.42,274.68,279.1,27256.0,255.9512,258.4953,254.1102,258.1992,27256.0
2021-11-23 10:00:00,278.85,279.53,278.39,279.29,21925.0,257.968,258.597,257.5424,258.375,21925.0
2021-11-23 10:30:00,279.13,279.86,278.64,279.08,111197.0,258.227,258.9023,257.7737,258.1807,111197.0
2021-11-23 11:00:00,279.07,279.2,278.24,278.42,37802.0,258.1715,258.2918,257.4036,257.5702,37802.0
2021-11-23 11:30:00,278.58,278.99,277.92,278.33,23277.0,257.7182,258.0975,257.1076,257.4869,23277.0
2021-11-23 12:00:00,278.36,278.49,277.63,278.44,22123.0,257.5147,257.6349,256.8393,257.5887,22123.0
2021-11-23 12:30:00,278.55,278.55,277.74,277.87,30626.0,257.6904,257.6904,256.9411,257.0614,30626.0
2021-11-23 13:00:00,277.82,277.92,277.3,277.6,15645.0,257.0151,257.1076,256.534,256.8116,15645.0
2021-11-23 13:30:00,277.56,278.25,277.28,277.84,18972.0,256.7746,257.4129,256.5155,257.0336,18972.0
2021-11-23 14:00:00,277.94,278.62,277.83,278.4,11653.0,257.1261,257.7552,257.0244,257.5517,11653.0
2021-11-23 14:30:00,278.44,279.0,277.77,278.81,17875.0,257.5887,258.1067,256.9688,257.931,17875.0
2021-11-23 15:00:00,278.7,279.0,278.0,278.17,52558.0,257.8292,258.1067,257.1816,257.3389,52558.0
2021-11-23 15:30:00,278.14,279.75,278.14,279.6,180098.0,257.3111,258.8006,257.3111,258.6618,180098.0
2021-11-24 09:30:00,277.71,279.97,277.14,278.14,34332.0,256.9133,259.0041,256.386,257.3111,34332.0
2021-11-24 10:00:00,277.99,278.89,277.72,278.81,61640.0,257.1724,258.005,256.9226,257.931,61640.0
2021-11-24 10:30:00,278.82,279.16,278.28,278.72,17071.0,257.9402,258.2548,257.4407,257.8477,17071.0
2021-11-24 11:00:00,278.55,279.38,277.92,278.19,19057.0,257.6904,258.4583,257.1076,257.3574,19057.0
2021-11-24 11:30:00,278.23,278.41,277.03,277.03,13034.0,257.3944,257.5609,256.2843,256.2843,13034.0
2021-11-24 12:00:00,277.11,277.72,277.04,277.21,22980.0,256.3583,256.9226,256.2935,256.4508,22980.0
2021-11-24 12:30:00,277.27,278.35,277.27,278.27,22378.0,256.5063,257.5054,256.5063,257.4314,22378.0
2021-11-24 13:00:00,278.37,279.02,278.37,278.42,18473.0,257.5239,258.1252,257.5239,257.5702,18473.0
2021-11-24 13:30:00,278.5,278.8,278.32,278.43,12544.0,257.6442,257.9217,257.4777,257.5794,12544.0
2021-11-24 14:00:00,278.38,278.41,277.93,278.15,13445.0,257.5332,257.5609,257.1169,257.3204,13445.0
2021-11-24 14:30:00,277.98,278.51,277.71,278.51,11294.0,257.1631,257.6534,256.9133,257.6534,11294.0
2021-11-24 15:00:00,278.42,278.79,278.24,278.39,12839.0,257.5702,257.9125,257.4036,257.5424,12839.0
2021-11-24 15:30:00,278.41,278.51,277.65,277.65,95752.0,257.5609,257.6534,256.8578,256.8578,95752.0
2021-11-26 09:30:00,271.25,271.84,266.93,266.97,63196.0,250.9371,251.4829,246.9406,246.9776,63196.0
2021-11-26 10:00:00,266.86,270.08,266.85,270.08,36610.0,246.8759,249.8547,246.8666,249.8547,36610.0
2021-11-26 10:30:00,270.19,270.75,268.84,269.39,23724.0,249.9565,250.4745,248.7076,249.2164,23724.0
2021-11-26 11:00:00,269.31,269.72,268.7,269.45,23237.0,249.1424,249.5217,248.5781,249.2719,23237.0
2021-11-26 11:30:00,269.34,270.36,268.36,268.78,23652.0,249.1701,250.1138,248.2635,248.6521,23652.0
2021-11-26 12:00:00,268.91,270.55,268.76,270.4,24596.0,248.7723,250.2895,248.6336,250.1508,24596.0
2021-11-26 12:30:00,270.62,271.3,268.7,270.0,119062.0,250.3543,250.9834,248.5781,249.7807,119062.0
2021-11-29 09:30:00,272.43,272.9,271.22,271.98,43715.0,252.0287,252.4635,250.9094,251.6124,43715.0
2021-11-29 10:00:00,271.98,272.61,270.63,270.94,35258.0,251.6124,252.1953,250.3635,250.6503,35258.0
2021-11-29 10:30:00,271.16,271.33,269.37,269.68,30991.0,250.8538,251.0111,249.1979,249.4847,30991.0
2021-11-29 11:00:00,269.88,272.17,269.88,271.59,36918.0,249.6697,251.7882,249.6697,251.2516,36918.0
2021-11-29 11:30:00,271.62,272.36,271.61,272.14,28004.0,251.2794,251.964,251.2701,251.7605,28004.0
2021-11-29 12:00:00,272.21,272.84,272.13,272.39,19680.0,251.8252,252.408,251.7512,251.9917,19680.0
2021-11-29 12:30:00,272.49,272.73,272.06,272.19,22316.0,252.0842,252.3063,251.6864,251.8067,22316.0
2021-11-29 13:00:00,272.31,272.45,271.69,271.91,22670.0,251.9177,252.0472,251.3442,251.5477,22670.0
2021-11-29 13:30:00,271.88,272.3,271.08,271.08,17752.0,251.5199,251.9085,250.7798,250.7798,17752.0
2021-11-29 14:00:00,271.04,271.3,270.08,270.21,28906.0,250.7428,250.9834,249.8547,249.975,28906.0
2021-11-29 14:30:00,270.27,271.47,270.05,270.33,38458.0,250.0305,251.1406,249.827,250.086,38458.0
2021-11-29 15:00:00,270.27,270.9,270.0,270.21,35988.0,250.0305,250.6133,249.7807,249.975,35988.0
2021-11-29 15:30:00,270.19,270.35,268.58,268.74,153781.0,249.9565,250.1045,248.4671,248.6151,153781.0
2021-11-30 09:30:00,266.29,267.98,265.48,267.56,45378.0,246.3485,247.912,245.5992,247.5234,45378.0
2021-11-30 10:00:00,267.42,269.23,267.13,267.52,27913.0,247.3939,249.0684,247.1256,247.4864,27913.0
2021-11-30 10:30:00,267.68,268.8,266.94,266.94,44776.0,247.6344,248.6706,246.9499,246.9499,44776.0
2021-11-30 11:00:00,266.94,268.58,266.69,267.65,103682.0,246.9499,248.4671,246.7186,247.6067,103682.0
2021-11-30 11:30:00,267.57,267.76,265.82,266.68,34939.0,247.5327,247.7085,245.9137,246.7093,34939.0
2021-11-30 12:00:00,266.62,267.14,265.55,267.0,30673.0,246.6538,247.1349,245.664,247.0054,30673.0
2021-11-30 12:30:00,266.91,267.62,266.39,266.51,23718.0,246.9221,247.5789,246.4411,246.5521,23718.0
2021-11-30 13:00:00,266.61,266.73,265.82,266.35,36030.0,246.6446,246.7556,245.9137,246.404,36030.0
2021-11-30 13:30:00,266.37,267.14,266.33,267.07,15812.0,246.4225,247.1349,246.3855,247.0701,15812.0
2021-11-30 14:00:00,267.05,267.57,266.39,266.39,22283.0,247.0516,247.5327,246.4411,246.4411,22283.0
2021-11-30 14:30:00,266.38,266.44,265.56,265.59,45708.0,246.4318,246.4873,245.6732,245.701,45708.0
2021-11-30 15:00:00,265.6,265.62,264.6,265.32,40092.0,245.7102,245.7287,244.7851,245.4512,40092.0
2021-11-30 15:30:00,265.38,266.27,264.62,265.24,111724.0,245.5067,246.33,244.8036,245.3772,111724.0
2021-12-01 09:30:00,268.9,270.42,267.7,269.07,58995.0,248.7631,250.1693,247.653,248.9204,58995.0
2021-12-01 10:00:00,269.0,272.02,268.68,271.6,37637.0,248.8556,251.6494,248.5596,251.2609,37637.0
2021-12-01 10:30:00,271.38,272.76,270.4,272.23,79449.0,251.0574,252.334,250.1508,251.8437,79449.0
2021-12-01 11:00:00,272.32,277.49,272.15,276.38,178560.0,251.927,256.7098,251.7697,255.6829,178560.0
2021-12-01 11:30:00,276.48,277.76,275.48,276.5,135536.0,255.7754,256.9596,254.8503,255.794,135536.0
2021-12-01 12:00:00,276.63,276.63,274.68,274.68,63906.0,255.9142,255.9142,254.1102,254.1102,63906.0
2021-12-01 12:30:00,274.76,276.27,274.37,274.68,68070.0,254.1843,255.5812,253.8235,254.1102,68070.0
2021-12-01 13:00:00,274.67,274.91,273.67,274.45,50710.0,254.101,254.323,253.1759,253.8975,50710.0
2021-12-01 13:30:00,274.52,275.17,273.44,274.2,44139.0,253.9622,254.5636,252.9631,253.6662,44139.0
2021-12-01 14:00:00,274.15,274.36,272.77,273.88,60078.0,253.6199,253.8142,252.3433,253.3702,60078.0
2021-12-01 14:30:00,273.81,274.19,272.64,272.76,52580.0,253.3054,253.6569,252.223,252.334,52580.0
2021-12-01 15:00:00,272.81,273.0,270.65,271.09,75450.0,252.3803,252.5561,250.382,250.7891,75450.0
2021-12-01 15:30:00,271.06,272.1,269.07,269.07,217483.0,250.7613,251.7235,248.9204,248.9204,217483.0
2021-12-02 09:30:00,270.68,276.68,269.48,276.49,96500.0,250.4098,255.9605,249.2997,255.7847,96500.0
2021-12-02 10:00:00,276.39,278.82,275.35,278.64,93744.0,255.6922,257.9402,254.7301,257.7737,93744.0
2021-12-02 10:30:00,278.78,280.43,278.23,280.43,126453.0,257.9032,259.4296,257.3944,259.4296,126453.0
2021-12-02 11:00:00,280.36,281.24,279.5,280.65,101479.0,259.3649,260.179,258.5693,259.6332,101479.0
2021-12-02 11:30:00,280.76,281.66,279.62,281.53,64998.0,259.7349,260.5675,258.6803,260.4473,64998.0
2021-12-02 12:00:00,281.5,282.05,279.92,280.11,53489.0,260.4195,260.9283,258.9578,259.1336,53489.0
2021-12-02 12:30:00,280.12,281.17,279.4,281.02,66027.0,259.1429,260.1142,258.4768,259.9755,66027.0
2021-12-02 13:00:00,280.94,281.1,277.71,278.05,62691.0,259.9015,260.0495,256.9133,257.2279,62691.0
2021-12-02 13:30:00,278.19,279.98,278.18,279.91,40494.0,257.3574,259.0133,257.3481,258.9486,40494.0
2021-12-02 14:00:00,279.9,280.39,279.24,280.39,59300.0,258.9393,259.3926,258.3288,259.3926,59300.0
2021-12-02 14:30:00,280.29,280.82,279.76,279.77,52638.0,259.3001,259.7904,258.8098,258.8191,52638.0
2021-12-02 15:00:00,279.67,279.69,278.26,278.82,51701.0,258.7266,258.7451,257.4222,257.9402,51701.0
2021-12-02 15:30:00,278.86,279.82,278.37,278.93,172773.0,257.9772,258.8653,257.5239,258.042,172773.0
2021-12-03 09:30:00,280.83,286.6,279.43,285.3,117027.0,259.7997,265.1376,258.5045,263.935,117027.0
2021-12-03 10:00:00,285.09,285.55,282.64,285.14,86767.0,263.7407,264.1662,261.4741,263.7869,86767.0
2021-12-03 10:30:00,284.95,285.0,281.67,281.67,207949.0,263.6112,263.6574,260.5768,260.5768,207949.0
2021-12-03 11:00:00,281.67,283.56,281.26,283.24,58193.0,260.5768,262.3253,260.1975,262.0292,58193.0
2021-12-03 11:30:00,283.24,283.4,281.65,281.65,31787.0,262.0292,262.1772,260.5583,260.5583,31787.0
2021-12-03 12:00:00,281.72,282.94,281.2,282.74,40021.0,260.623,261.7517,260.142,261.5667,40021.0
2021-12-03 12:30:00,282.59,282.59,280.59,280.86,32800.0,261.4279,261.4279,259.5777,259.8274,32800.0
2021-12-03 13:00:00,280.72,281.71,280.21,280.3,53439.0,259.6979,260.6138,259.2261,259.3094,53439.0
2021-12-03 13:30:00,280.12,280.97,279.76,280.46,54117.0,259.1429,259.9292,258.8098,259.4574,54117.0
2021-12-03 14:00:00,280.46,280.96,279.68,279.8,120707.0,259.4574,259.92,258.7358,258.8468,120707.0
2021-12-03 14:30:00,279.85,280.39,279.1,279.12,125616.0,258.8931,259.3926,258.1992,258.2177,125616.0
2021-12-03 15:00:00,279.12,279.6,278.14,279.17,63065.0,258.2177,258.6618,257.3111,258.264,63065.0
2021-12-03 15:30:00,279.29,281.36,278.2,281.05,202724.0,258.375,260.29,257.3666,260.0032,202724.0
2021-12-06 09:30:00,284.07,286.68,282.68,286.6,71201.0,262.7971,265.2116,261.5112,265.1376,71201.0
2021-12-06 10:00:00,286.7,287.63,285.29,287.26,54647.0,265.2301,266.0905,263.9257,265.7482,54647.0
2021-12-06 10:30:00,287.01,289.13,286.74,288.48,61486.0,265.5169,267.4781,265.2671,266.8768,61486.0
2021-12-06 11:00:00,288.48,289.0,287.31,288.66,41769.0,266.8768,267.3579,265.7944,267.0433,41769.0
2021-12-06 11:30:00,288.63,288.85,287.92,288.29,60548.0,267.0156,267.2191,266.3588,266.701,60548.0
2021-12-06 12:00:00,288.29,289.22,287.61,288.86,46487.0,266.701,267.5614,266.072,267.2284,46487.0
2021-12-06 12:30:00,288.44,289.14,288.26,288.74,48049.0,266.8398,267.4874,266.6733,267.1173,48049.0
2021-12-06 13:00:00,288.74,289.0,287.89,288.73,54228.0,267.1173,267.3579,266.331,267.1081,54228.0
2021-12-06 13:30:00,288.58,289.8,288.24,289.47,44757.0,266.9693,268.098,266.6548,267.7927,44757.0
2021-12-06 14:00:00,289.5,289.83,288.81,288.81,36325.0,267.8204,268.1257,267.1821,267.1821,36325.0
2021-12-06 14:30:00,288.93,289.0,287.63,287.73,47137.0,267.2931,267.3579,266.0905,266.183,47137.0
2021-12-06 15:00:00,287.69,288.47,287.28,287.83,55038.0,266.146,266.8676,265.7667,266.2755,55038.0
2021-12-06 15:30:00,287.84,288.7,287.15,287.24,165371.0,266.2847,267.0803,265.6464,265.7297,165371.0
2021-12-07 09:30:00,289.3,291.06,288.42,290.26,82301.0,267.6354,269.2636,266.8213,268.5235,82301.0
2021-12-07 10:00:00,290.06,290.99,288.93,290.91,81823.0,268.3385,269.1988,267.2931,269.1248,81823.0
2021-12-07 10:30:00,290.78,291.21,289.79,290.91,51582.0,269.0046,269.4024,268.0887,269.1248,51582.0
2021-12-07 11:00:00,290.99,291.73,290.65,291.12,32637.0,269.1988,269.8834,268.8843,269.3191,32637.0
2021-12-07 11:30:00,290.98,290.98,289.73,289.94,31288.0,269.1896,269.1896,268.0332,268.2275,31288.0
2021-12-07 12:00:00,289.96,290.04,288.52,288.92,49192.0,268.246,268.32,266.9138,267.2839,49192.0
2021-12-07 12:30:00,289.06,289.47,288.09,288.75,25035.0,267.4134,267.7927,266.516,267.1266,25035.0
2021-12-07 13:00:00,288.82,289.2,288.47,288.55,22358.0,267.1914,267.5429,266.8676,266.9416,22358.0
2021-12-07 13:30:00,288.65,288.9,288.31,288.51,24208.0,267.0341,267.2654,266.7195,266.9046,24208.0
2021-12-07 14:00:00,288.63,288.63,287.3,287.31,42244.0,267.0156,267.0156,265.7852,265.7944,42244.0
2021-12-07 14:30:00,287.38,288.01,287.07,287.78,57333.0,265.8592,266.442,265.5724,266.2292,57333.0
2021-12-07 15:00:00,287.79,288.47,287.42,287.7,61380.0,266.2385,266.8676,265.8962,266.1552,61380.0
2021-12-07 15:30:00,287.7,288.12,286.82,287.54,151751.0,266.1552,266.5438,265.3411,266.0072,151751.0
2021-12-08 09:30:00,287.52,289.01,285.33,286.73,42974.0,265.9887,267.3671,263.9627,265.2579,42974.0
2021-12-08 10:00:00,286.49,288.21,284.91,284.91,45040.0,265.0358,266.627,263.5742,263.5742,45040.0
2021-12-08 10:30:00,284.76,285.89,284.62,285.29,41696.0,263.4354,264.4808,263.3059,263.9257,41696.0
2021-12-08 11:00:00,285.19,286.28,284.84,285.42,33904.0,263.8332,264.8416,263.5094,264.046,33904.0
2021-12-08 11:30:00,285.42,285.87,284.88,285.59,18800.0,264.046,264.4623,263.5464,264.2032,18800.0
2021-12-08 12:00:00,285.59,285.93,284.83,284.99,22916.0,264.2032,264.5178,263.5001,263.6482,22916.0
2021-12-08 12:30:00,284.97,286.17,284.96,285.94,19479.0,263.6297,264.7398,263.6204,264.527,19479.0
2021-12-08 13:00:00,285.8,286.76,285.73,286.63,25184.0,264.3975,265.2856,264.3328,265.1654,25184.0
2021-12-08 13:30:00,286.55,287.01,285.89,286.06,24743.0,265.0913,265.5169,264.4808,264.638,24743.0
2021-12-08 14:00:00,286.16,286.53,285.79,286.48,16996.0,264.7306,265.0728,264.3883,265.0266,16996.0
2021-12-08 14:30:00,286.53,286.64,285.91,285.94,19450.0,265.0728,265.1746,264.4993,264.527,19450.0
2021-12-08 15:00:00,285.74,286.78,285.74,286.55,46079.0,264.342,265.3041,264.342,265.0913,46079.0
2021-12-08 15:30:00,286.54,287.71,286.44,286.51,95541.0,265.0821,266.1645,264.9896,265.0543,95541.0
2021-12-09 09:30:00,285.68,286.57,283.58,285.98,42081.0,264.2865,265.1098,262.3438,264.564,42081.0
2021-12-09 10:00:00,285.96,286.93,285.53,286.37,25568.0,264.5455,265.4429,264.1477,264.9248,25568.0
2021-12-09 10:30:00,286.46,286.81,285.74,286.76,28971.0,265.0081,265.3319,264.342,265.2856,28971.0
2021-12-09 11:00:00,286.73,287.36,286.24,286.79,32894.0,265.2579,265.8407,264.8046,265.3134,32894.0
2021-12-09 11:30:00,286.84,287.25,286.62,286.82,15221.0,265.3596,265.7389,265.1561,265.3411,15221.0
2021-12-09 12:00:00,286.88,287.35,286.72,286.93,27705.0,265.3966,265.8314,265.2486,265.4429,27705.0
2021-12-09 12:30:00,286.81,288.03,286.81,287.86,23381.0,265.3319,266.4605,265.3319,266.3032,23381.0
2021-12-09 13:00:00,287.9,288.59,287.5,288.43,23815.0,266.3402,266.9786,265.9702,266.8306,23815.0
2021-12-09 13:30:00,288.39,289.3,288.3,288.91,27584.0,266.7936,267.6354,266.7103,267.2746,27584.0
2021-12-09 14:00:00,288.78,288.85,287.63,287.73,24215.0,267.1543,267.2191,266.0905,266.183,24215.0
2021-12-09 14:30:00,287.75,287.78,287.4,287.6,30560.0,266.2015,266.2292,265.8777,266.0627,30560.0
2021-12-09 15:00:00,287.58,287.58,286.36,286.8,39375.0,266.0442,266.0442,264.9156,265.3226,39375.0
2021-12-09 15:30:00,286.82,287.7,286.53,286.96,98351.0,265.3411,266.1552,265.0728,265.4706,98351.0
2021-12-10 09:30:00,288.76,290.33,287.03,289.26,41660.0,267.1358,268.5883,265.5354,267.5984,41660.0
2021-12-10 10:00:00,289.2,289.2,287.09,288.05,33230.0,267.5429,267.5429,265.5909,266.479,33230.0
2021-12-10 10:30:00,288.25,289.69,288.25,289.69,53381.0,266.664,267.9962,266.664,267.9962,53381.0
2021-12-10 11:00:00,289.49,289.73,288.18,289.19,38438.0,267.8112,268.0332,266.5993,267.5336,38438.0
2021-12-10 11:30:00,289.05,289.73,288.93,289.47,23152.0,267.4041,268.0332,267.2931,267.7927,23152.0
2021-12-10 12:00:00,289.67,289.99,289.21,289.34,25030.0,267.9777,268.2737,267.5521,267.6724,25030.0
2021-12-10 12:30:00,289.45,289.49,288.76,288.82,25640.0,267.7742,267.8112,267.1358,267.1914,25640.0
2021-12-10 13:00:00,288.82,289.49,288.81,289.17,21216.0,267.1914,267.8112,267.1821,267.5151,21216.0
2021-12-10 13:30:00,289.16,289.83,289.15,289.83,20652.0,267.5059,268.1257,267.4966,268.1257,20652.0
2021-12-10 14:00:00,289.81,289.81,289.2,289.64,25935.0,268.1072,268.1072,267.5429,267.9499,25935.0
2021-12-10 14:30:00,289.64,289.73,288.55,288.62,29578.0,267.9499,268.0332,266.9416,267.0063,29578.0
2021-12-10 15:00:00,288.57,288.89,288.25,288.44,53430.0,266.9601,267.2561,266.664,266.8398,53430.0
2021-12-10 15:30:00,288.44,289.73,288.38,289.54,96925.0,266.8398,268.0332,266.7843,267.8574,96925.0
2021-12-13 09:30:00,288.19,291.03,286.1,287.31,90477.0,266.6085,269.2359,264.675,265.7944,90477.0
2021-12-13 10:00:00,287.25,287.68,286.34,286.96,54289.0,265.7389,266.1367,264.8971,265.4706,54289.0
2021-12-13 10:30:00,286.83,288.75,286.83,288.05,45998.0,265.3504,267.1266,265.3504,266.479,45998.0
2021-12-13 11:00:00,287.99,288.33,286.27,286.41,53357.0,266.4235,266.738,264.8323,264.9618,53357.0
2021-12-13 11:30:00,286.42,287.67,286.15,286.93,69770.0,264.9711,266.1275,264.7213,265.4429,69770.0
2021-12-13 12:00:00,286.84,287.89,286.81,287.47,65390.0,265.3596,266.331,265.3319,265.9424,65390.0
2021-12-13 12:30:00,287.47,287.74,286.53,286.75,32700.0,265.9424,266.1922,265.0728,265.2764,32700.0
2021-12-13 13:00:00,286.75,286.75,285.58,285.64,31158.0,265.2764,265.2764,264.194,264.2495,31158.0
2021-12-13 13:30:00,285.69,285.71,284.99,285.12,56863.0,264.2957,264.3142,263.6482,263.7684,56863.0
2021-12-13 14:00:00,285.11,286.01,284.88,285.62,46275.0,263.7592,264.5918,263.5464,264.231,46275.0
2021-12-13 14:30:00,285.63,286.19,285.23,285.44,57857.0,264.2402,264.7583,263.8702,264.0645,57857.0
2021-12-13 15:00:00,285.58,285.69,284.54,284.68,85477.0,264.194,264.2957,263.2319,263.3614,85477.0
2021-12-13 15:30:00,284.65,285.43,283.95,284.48,223993.0,263.3336,264.0552,262.686,263.1764,223993.0
2021-12-14 09:30:00,284.5,286.69,283.39,285.42,70218.0,263.1949,265.2209,262.168,264.046,70218.0
2021-12-14 10:00:00,285.57,286.61,285.34,286.43,38740.0,264.1847,265.1469,263.972,264.9803,38740.0
2021-12-14 10:30:00,286.43,286.99,284.35,284.84,46479.0,264.9803,265.4984,263.0561,263.5094,46479.0
2021-12-14 11:00:00,284.72,285.03,284.18,284.42,46093.0,263.3984,263.6852,262.8988,263.1209,46093.0
2021-12-14 11:30:00,284.44,284.5,282.48,282.55,42856.0,263.1394,263.1949,261.3261,261.3909,42856.0
2021-12-14 12:00:00,282.51,284.45,282.32,284.09,32555.0,261.3539,263.1486,261.1781,262.8156,32555.0
2021-12-14 12:30:00,284.19,284.19,282.52,282.52,29424.0,262.9081,262.9081,261.3631,261.3631,29424.0
2021-12-14 13:00:00,282.54,283.11,282.0,282.92,53975.0,261.3816,261.909,260.8821,261.7332,53975.0
2021-12-14 13:30:00,282.95,283.27,282.25,282.25,45074.0,261.7609,262.057,261.1134,261.1134,45074.0
2021-12-14 14:00:00,282.52,283.68,282.25,283.49,22726.0,261.3631,262.4363,261.1134,262.2605,22726.0
2021-12-14 14:30:00,283.49,283.94,283.31,283.8,20375.0,262.2605,262.6768,262.094,262.5473,20375.0
2021-12-14 15:00:00,283.73,284.64,283.72,283.97,34338.0,262.4825,263.3244,262.4733,262.7046,34338.0
2021-12-14 15:30:00,283.94,284.26,283.14,283.84,96054.0,262.6768,262.9728,261.9367,262.5843,96054.0
2021-12-15 09:30:00,285.15,286.37,282.98,285.19,50336.0,263.7962,264.9248,261.7887,263.8332,50336.0
2021-12-15 10:00:00,285.16,286.61,284.87,285.88,27988.0,263.8054,265.1469,263.5372,264.4715,27988.0
2021-12-15 10:30:00,285.95,286.93,285.65,286.28,23905.0,264.5363,265.4429,264.2587,264.8416,23905.0
2021-12-15 11:00:00,286.49,286.86,285.81,286.66,20879.0,265.0358,265.3781,264.4068,265.1931,20879.0
2021-12-15 11:30:00,286.62,287.68,286.27,287.31,25267.0,265.1561,266.1367,264.8323,265.7944,25267.0
2021-12-15 12:00:00,287.46,287.46,286.65,287.37,14553.0,265.9332,265.9332,265.1839,265.8499,14553.0
2021-12-15 12:30:00,287.19,287.57,286.83,287.38,20056.0,265.6834,266.035,265.3504,265.8592,20056.0
2021-12-15 13:00:00,287.38,287.49,286.68,286.78,15774.0,265.8592,265.961,265.2116,265.3041,15774.0
2021-12-15 13:30:00,286.95,286.95,285.45,285.97,27914.0,265.4614,265.4614,264.0737,264.5548,27914.0
2021-12-15 14:00:00,285.89,287.08,285.13,285.64,42533.0,264.4808,265.5817,263.7777,264.2495,42533.0
2021-12-15 14:30:00,285.64,287.15,285.64,286.27,48818.0,264.2495,265.6464,264.2495,264.8323,48818.0
2021-12-15 15:00:00,286.33,287.76,286.19,287.76,39277.0,264.8878,266.2107,264.7583,266.2107,39277.0
2021-12-15 15:30:00,287.81,287.86,286.17,287.77,123679.0,266.257,266.3032,264.7398,266.22,123679.0
2021-12-16 09:30:00,289.0,289.96,287.71,289.36,67168.0,267.3579,268.246,266.1645,267.6909,67168.0
2021-12-16 10:00:00,289.73,290.49,288.88,290.42,126805.0,268.0332,268.7363,267.2469,268.6715,126805.0
2021-12-16 10:30:00,290.71,291.55,290.16,291.28,45916.0,268.9398,269.7169,268.431,269.4671,45916.0
2021-12-16 11:00:00,291.19,291.88,290.88,291.0,33686.0,269.3839,270.0222,269.0971,269.2081,33686.0
2021-12-16 11:30:00,291.05,291.39,290.4,290.53,28505.0,269.2544,269.5689,268.653,268.7733,28505.0
2021-12-16 12:00:00,290.42,291.0,289.96,290.98,29508.0,268.6715,269.2081,268.246,269.1896,29508.0
2021-12-16 12:30:00,291.1,291.11,290.27,290.27,15347.0,269.3006,269.3099,268.5328,268.5328,15347.0
2021-12-16 13:00:00,290.22,291.16,290.22,290.76,16075.0,268.4865,269.3561,268.4865,268.9861,16075.0
2021-12-16 13:30:00,290.76,290.94,290.39,290.86,24530.0,268.9861,269.1526,268.6438,269.0786,24530.0
2021-12-16 14:00:00,290.8,290.85,290.0,290.07,16263.0,269.0231,269.0693,268.283,268.3477,16263.0
2021-12-16 14:30:00,290.02,290.24,288.41,288.92,21132.0,268.3015,268.505,266.8121,267.2839,21132.0
2021-12-16 15:00:00,288.87,290.19,288.56,290.19,36217.0,267.2376,268.4588,266.9508,268.4588,36217.0
2021-12-16 15:30:00,290.29,291.05,289.56,290.34,189590.0,268.5513,269.2544,267.8759,268.5975,189590.0
2021-12-17 09:30:00,290.22,290.22,285.15,285.43,245555.0,268.4865,268.4865,263.7962,264.0552,245555.0
2021-12-17 10:00:00,285.14,285.74,284.24,285.63,51208.0,263.7869,264.342,262.9543,264.2402,51208.0
2021-12-17 10:30:00,285.68,288.25,285.28,287.87,34402.0,264.2865,266.664,263.9165,266.3125,34402.0
2021-12-17 11:00:00,287.92,289.12,287.6,288.42,21967.0,266.3588,267.4689,266.0627,266.8213,21967.0
2021-12-17 11:30:00,288.24,288.27,284.68,285.46,48180.0,266.6548,266.6825,263.3614,264.083,48180.0
2021-12-17 12:00:00,285.2,286.2,284.87,285.55,27366.0,263.8424,264.7676,263.5372,264.1662,27366.0
2021-12-17 12:30:00,285.62,286.56,285.14,285.56,24834.0,264.231,265.1006,263.7869,264.1755,24834.0
2021-12-17 13:00:00,285.3,286.18,285.16,286.18,21282.0,263.935,264.7491,263.8054,264.7491,21282.0
2021-12-17 13:30:00,286.14,287.38,285.99,287.38,23700.0,264.712,265.8592,264.5733,265.8592,23700.0
2021-12-17 14:00:00,287.49,287.54,286.2,286.32,30191.0,265.961,266.0072,264.7676,264.8786,30191.0
2021-12-17 14:30:00,286.24,286.81,285.97,286.57,31116.0,264.8046,265.3319,264.5548,265.1098,31116.0
2021-12-17 15:00:00,286.57,287.52,286.48,286.91,46503.0,265.1098,265.9887,265.0266,265.4244,46503.0
2021-12-17 15:30:00,287.06,287.48,284.54,284.93,202813.0,265.5632,265.9517,263.2319,263.5927,202813.0
2021-12-20 09:30:00,281.73,281.73,278.25,279.03,86323.0,260.6323,260.6323,257.4129,258.1345,86323.0
2021-12-20 10:00:00,279.3,280.26,278.07,278.34,73954.0,258.3843,259.2724,257.2464,257.4962,73954.0
2021-12-20 10:30:00,278.35,278.67,277.5,278.09,40614.0,257.5054,257.8014,256.7191,257.2649,40614.0
2021-12-20 11:00:00,278.04,279.6,277.49,279.45,42643.0,257.2186,258.6618,256.7098,258.523,42643.0
2021-12-20 11:30:00,279.33,279.77,278.16,279.24,38064.0,258.412,258.8191,257.3296,258.3288,38064.0
2021-12-20 12:00:00,279.01,280.6,278.87,280.6,23911.0,258.116,259.5869,257.9865,259.5869,23911.0
2021-12-20 12:30:00,280.58,280.58,279.5,279.51,17313.0,259.5684,259.5684,258.5693,258.5785,17313.0
2021-12-20 13:00:00,279.6,280.63,279.32,280.17,25822.0,258.6618,259.6147,258.4028,259.1891,25822.0
2021-12-20 13:30:00,280.12,280.52,279.55,280.07,62295.0,259.1429,259.5129,258.6155,259.0966,62295.0
2021-12-20 14:00:00,279.96,280.63,279.9,280.46,33258.0,258.9948,259.6147,258.9393,259.4574,33258.0
2021-12-20 14:30:00,280.41,280.73,279.87,280.59,28902.0,259.4111,259.7072,258.9116,259.5777,28902.0
2021-12-20 15:00:00,280.65,281.99,280.64,281.65,37194.0,259.6332,260.8728,259.6239,260.5583,37194.0
2021-12-20 15:30:00,281.66,281.95,281.28,281.54,150003.0,260.5675,260.8358,260.216,260.4565,150003.0
2021-12-21 09:30:00,284.0,285.71,282.37,283.93,53345.0,262.7323,264.3142,261.2244,262.6675,53345.0
2021-12-21 10:00:00,283.93,284.6,283.31,283.51,42456.0,262.6675,263.2874,262.094,262.279,42456.0
2021-12-21 10:30:00,283.44,284.38,283.4,284.3,25238.0,262.2142,263.0838,262.1772,263.0098,25238.0
2021-12-21 11:00:00,284.27,285.44,283.98,285.44,31158.0,262.9821,264.0645,262.7138,264.0645,31158.0
2021-12-21 11:30:00,285.31,285.53,285.02,285.12,42675.0,263.9442,264.1477,263.6759,263.7684,42675.0
2021-12-21 12:00:00,285.13,286.13,285.01,285.59,20415.0,263.7777,264.7028,263.6667,264.2032,20415.0
2021-12-21 12:30:00,285.65,285.79,285.09,285.55,43055.0,264.2587,264.3883,263.7407,264.1662,43055.0
2021-12-21 13:00:00,285.47,285.47,284.92,285.18,21220.0,264.0922,264.0922,263.5834,263.8239,21220.0
2021-12-21 13:30:00,285.18,285.66,285.03,285.11,33712.0,263.8239,264.268,263.6852,263.7592,33712.0
2021-12-21 14:00:00,285.06,285.1,284.09,284.49,24344.0,263.7129,263.7499,262.8156,263.1856,24344.0
2021-12-21 14:30:00,284.5,284.55,283.96,284.28,25092.0,263.1949,263.2411,262.6953,262.9913,25092.0
2021-12-21 15:00:00,284.18,285.33,283.95,284.95,34085.0,262.8988,263.9627,262.686,263.6112,34085.0
2021-12-21 15:30:00,284.82,285.19,283.64,285.16,114032.0,263.4909,263.8332,262.3993,263.8054,114032.0
2021-12-22 09:30:00,284.42,285.72,283.38,284.68,43544.0,263.1209,264.3235,262.1587,263.3614,43544.0
2021-12-22 10:00:00,284.42,286.1,284.42,285.9,25880.0,263.1209,264.675,263.1209,264.49,25880.0
2021-12-22 10:30:00,285.76,286.93,285.51,286.79,15980.0,264.3605,265.4429,264.1292,265.3134,15980.0
2021-12-22 11:00:00,286.6,286.61,286.08,286.22,14153.0,265.1376,265.1469,264.6565,264.7861,14153.0
2021-12-22 11:30:00,286.26,286.32,285.09,285.19,18358.0,264.8231,264.8786,263.7407,263.8332,18358.0
2021-12-22 12:00:00,285.02,285.35,284.84,284.95,17581.0,263.6759,263.9812,263.5094,263.6112,17581.0
2021-12-22 12:30:00,284.93,285.12,284.57,285.1,12408.0,263.5927,263.7684,263.2596,263.7499,12408.0
2021-12-22 13:00:00,285.06,285.37,285.02,285.37,14828.0,263.7129,263.9997,263.6759,263.9997,14828.0
2021-12-22 13:30:00,285.3,285.52,285.17,285.3,17393.0,263.935,264.1385,263.8147,263.935,17393.0
2021-12-22 14:00:00,285.29,285.44,284.97,284.98,19814.0,263.9257,264.0645,263.6297,263.6389,19814.0
2021-12-22 14:30:00,284.81,285.44,284.67,285.24,23906.0,263.4816,264.0645,263.3521,263.8794,23906.0
2021-12-22 15:00:00,285.25,286.09,285.21,285.9,22457.0,263.8887,264.6658,263.8517,264.49,22457.0
2021-12-22 15:30:00,285.76,285.94,285.15,285.38,147309.0,264.3605,264.527,263.7962,264.009,147309.0
2021-12-23 09:30:00,285.1,288.99,284.99,288.15,78236.0,263.7499,267.3486,263.6482,266.5715,78236.0
2021-12-23 10:00:00,288.24,289.43,288.01,289.0,59115.0,266.6548,267.7557,266.442,267.3579,59115.0
2021-12-23 10:30:00,289.06,289.06,287.91,288.34,20396.0,267.4134,267.4134,266.3495,266.7473,20396.0
2021-12-23 11:00:00,288.44,289.05,288.26,288.29,18792.0,266.8398,267.4041,266.6733,266.701,18792.0
2021-12-23 11:30:00,288.42,288.42,287.59,287.67,24138.0,266.8213,266.8213,266.0535,266.1275,24138.0
2021-12-23 12:00:00,287.6,287.68,286.77,286.99,46163.0,266.0627,266.1367,265.2949,265.4984,46163.0
2021-12-23 12:30:00,286.99,288.28,286.98,287.81,31155.0,265.4984,266.6918,265.4891,266.257,31155.0
2021-12-23 13:00:00,287.8,287.81,287.42,287.61,18320.0,266.2477,266.257,265.8962,266.072,18320.0
2021-12-23 13:30:00,287.67,288.18,287.43,287.93,23287.0,266.1275,266.5993,265.9054,266.368,23287.0
2021-12-23 14:00:00,287.93,288.37,287.87,288.29,24069.0,266.368,266.7751,266.3125,266.701,24069.0
2021-12-23 14:30:00,288.27,288.32,287.96,288.02,34156.0,266.6825,266.7288,266.3958,266.4513,34156.0
2021-12-23 15:00:00,288.05,288.28,287.87,287.97,33386.0,266.479,266.6918,266.3125,266.405,33386.0
2021-12-23 15:30:00,287.88,288.36,287.23,287.52,150719.0,266.3217,266.7658,265.7204,265.9887,150719.0
2021-12-27 09:30:00,288.62,289.37,287.99,288.23,37433.0,267.0063,267.7002,266.4235,266.6455,37433.0
2021-12-27 10:00:00,288.3,289.18,287.79,289.01,31523.0,266.7103,267.5244,266.2385,267.3671,31523.0
2021-12-27 10:30:00,289.03,289.25,288.69,289.11,38261.0,267.3856,267.5892,267.0711,267.4596,38261.0
2021-12-27 11:00:00,289.15,290.11,289.1,290.11,42922.0,267.4966,268.3847,267.4504,268.3847,42922.0
2021-12-27 11:30:00,290.08,290.58,289.8,290.57,37642.0,268.357,268.8196,268.098,268.8103,37642.0
2021-12-27 12:00:00,290.71,291.28,290.71,290.79,7738.0,268.9398,269.4671,268.9398,269.0138,7738.0
2021-12-27 12:30:00,290.81,291.01,290.76,291.01,13157.0,269.0323,269.2174,268.9861,269.2174,13157.0
2021-12-27 13:00:00,290.94,292.0,290.91,291.65,91730.0,269.1526,270.1332,269.1248,269.8094,91730.0
2021-12-27 13:30:00,291.69,291.94,291.12,291.32,50085.0,269.8464,270.0777,269.3191,269.5041,50085.0
2021-12-27 14:00:00,291.29,291.65,291.07,291.42,18525.0,269.4764,269.8094,269.2729,269.5966,18525.0
2021-12-27 14:30:00,291.47,291.51,290.86,290.87,21596.0,269.6429,269.6799,269.0786,269.0878,21596.0
2021-12-27 15:00:00,290.95,291.0,290.59,291.0,24142.0,269.1618,269.2081,268.8288,269.2081,24142.0
2021-12-27 15:30:00,291.01,291.57,290.8,291.57,112279.0,269.2174,269.7354,269.0231,269.7354,112279.0
2021-12-28 09:30:00,291.17,292.92,291.17,292.85,106515.0,269.3654,270.9843,269.3654,270.9196,106515.0
2021-12-28 10:00:00,292.86,294.23,292.49,294.22,38825.0,270.9288,272.1962,270.5865,272.187,38825.0
2021-12-28 10:30:00,294.1,294.75,294.02,294.64,26990.0,272.076,272.6773,272.0019,272.5755,26990.0
2021-12-28 11:00:00,294.61,295.0,293.62,293.84,55545.0,272.5478,272.9086,271.6319,271.8354,55545.0
2021-12-28 11:30:00,294.0,294.35,293.56,294.27,37698.0,271.9834,272.3072,271.5764,272.2332,37698.0
2021-12-28 12:00:00,294.31,294.88,294.07,294.08,18282.0,272.2702,272.7975,272.0482,272.0575,18282.0
2021-12-28 12:30:00,294.11,294.55,293.6,294.55,20888.0,272.0852,272.4923,271.6134,272.4923,20888.0
2021-12-28 13:00:00,294.38,294.68,293.82,294.11,23048.0,272.335,272.6125,271.8169,272.0852,23048.0
2021-12-28 13:30:00,294.12,294.24,293.68,294.09,27502.0,272.0945,272.2055,271.6874,272.0667,27502.0
2021-12-28 14:00:00,294.09,294.14,293.82,294.0,19640.0,272.0667,272.113,271.8169,271.9834,19640.0
2021-12-28 14:30:00,294.0,294.14,293.87,293.99,26147.0,271.9834,272.113,271.8632,271.9742,26147.0
2021-12-28 15:00:00,294.0,294.11,293.4,293.72,40247.0,271.9834,272.0852,271.4284,271.7244,40247.0
2021-12-28 15:30:00,293.7,294.15,292.9,293.33,99281.0,271.7059,272.1222,270.9658,271.3636,99281.0
2021-12-29 09:30:00,293.33,295.44,292.75,295.32,29558.0,271.3636,273.3156,270.827,273.2046,29558.0
2021-12-29 10:00:00,295.04,295.83,294.7,295.12,20684.0,272.9456,273.6764,272.631,273.0196,20684.0
2021-12-29 10:30:00,295.3,296.25,295.3,295.96,30565.0,273.1861,274.0649,273.1861,273.7967,30565.0
2021-12-29 11:00:00,296.03,296.27,295.36,295.92,17528.0,273.8614,274.0835,273.2416,273.7597,17528.0
2021-12-29 11:30:00,295.94,295.98,295.3,295.3,13090.0,273.7782,273.8152,273.1861,273.1861,13090.0
2021-12-29 12:00:00,295.31,295.31,294.64,294.81,19918.0,273.1953,273.1953,272.5755,272.7328,19918.0
2021-12-29 12:30:00,295.04,295.34,294.54,295.21,13758.0,272.9456,273.2231,272.483,273.1028,13758.0
2021-12-29 13:00:00,295.1,295.61,295.09,295.47,12710.0,273.0011,273.4729,272.9918,273.3434,12710.0
2021-12-29 13:30:00,295.34,295.52,295.19,295.21,11765.0,273.2231,273.3896,273.0843,273.1028,11765.0
2021-12-29 14:00:00,295.28,295.57,295.1,295.37,10715.0,273.1676,273.4359,273.0011,273.2508,10715.0
2021-12-29 14:30:00,295.43,295.63,295.32,295.5,18188.0,273.3064,273.4914,273.2046,273.3711,18188.0
2021-12-29 15:00:00,295.5,296.38,295.44,296.13,28060.0,273.3711,274.1852,273.3156,273.9539,28060.0
2021-12-29 15:30:00,296.3,296.64,295.71,295.76,63473.0,274.1112,274.4257,273.5654,273.6116,63473.0
2021-12-30 09:30:00,296.14,296.87,294.18,294.33,35153.0,273.9632,274.6385,272.15,272.2887,35153.0
2021-12-30 10:00:00,294.74,295.24,293.76,294.69,24142.0,272.668,273.1306,271.7614,272.6218,24142.0
2021-12-30 10:30:00,294.56,295.16,294.16,294.67,18699.0,272.5015,273.0566,272.1315,272.6033,18699.0
2021-12-30 11:00:00,294.77,295.2,294.41,294.81,16396.0,272.6958,273.0936,272.3627,272.7328,16396.0
2021-12-30 11:30:00,295.07,295.39,294.64,294.96,14336.0,272.9733,273.2694,272.5755,272.8716,14336.0
2021-12-30 12:00:00,295.05,295.18,294.45,294.64,11996.0,272.9548,273.0751,272.3997,272.5755,11996.0
2021-12-30 12:30:00,294.82,295.19,294.72,295.19,11120.0,272.742,273.0843,272.6495,273.0843,11120.0
2021-12-30 13:00:00,295.1,295.36,294.65,294.8,14469.0,273.0011,273.2416,272.5848,272.7235,14469.0
2021-12-30 13:30:00,294.86,295.78,294.79,295.78,15389.0,272.779,273.6301,272.7143,273.6301,15389.0
2021-12-30 14:00:00,295.63,296.0,295.44,295.91,24813.0,273.4914,273.8337,273.3156,273.7504,24813.0
2021-12-30 14:30:00,295.92,296.14,295.71,296.09,22418.0,273.7597,273.9632,273.5654,273.9169,22418.0
2021-12-30 15:00:00,296.02,296.47,295.86,295.92,28199.0,273.8522,274.2685,273.7042,273.7597,28199.0
2021-12-30 15:30:00,295.89,295.99,294.36,294.71,71730.0,273.7319,273.8244,272.3165,272.6403,71730.0
2021-12-31 09:30:00,294.4,295.84,293.32,295.48,24777.0,272.3535,273.6857,271.3544,273.3526,24777.0
2021-12-31 10:00:00,295.39,296.65,295.26,296.44,26375.0,273.2694,274.435,273.1491,274.2407,26375.0
2021-12-31 10:30:00,296.19,297.2,295.79,297.17,25642.0,274.0094,274.9438,273.6394,274.9161,25642.0
2021-12-31 11:00:00,297.31,297.4,296.31,296.43,32120.0,275.0456,275.1288,274.1205,274.2315,32120.0
2021-12-31 11:30:00,296.37,296.93,296.23,296.49,18791.0,274.176,274.694,274.0464,274.287,18791.0
2021-12-31 12:00:00,296.44,297.12,296.25,297.1,19300.0,274.2407,274.8698,274.0649,274.8513,19300.0
2021-12-31 12:30:00,297.08,298.1,296.82,297.91,25953.0,274.8328,275.7764,274.5923,275.6006,25953.0
2021-12-31 13:00:00,298.05,298.17,297.73,298.11,12303.0,275.7302,275.8412,275.4341,275.7857,12303.0
2021-12-31 13:30:00,298.14,298.3,297.76,298.15,17790.0,275.8134,275.9614,275.4619,275.8227,17790.0
2021-12-31 14:00:00,298.11,298.35,297.61,297.77,17147.0,275.7857,276.0077,275.3231,275.4711,17147.0
2021-12-31 14:30:00,297.76,298.05,297.65,297.8,20092.0,275.4619,275.7302,275.3601,275.4989,20092.0
2021-12-31 15:00:00,297.76,298.43,297.55,298.35,27179.0,275.4619,276.0817,275.2676,276.0077,27179.0
2021-12-31 15:30:00,298.38,299.2,297.67,297.76,69737.0,276.0354,276.794,275.3786,275.4619,69737.0
2022-01-03 09:30:00,298.5,298.99,295.22,295.29,47709.0,276.1465,276.5998,273.1121,273.1768,47709.0
2022-01-03 10:00:00,295.42,295.87,292.6,293.24,35255.0,273.2971,273.7134,270.6883,271.2804,35255.0
2022-01-03 10:30:00,293.66,293.66,290.04,291.01,40704.0,271.6689,271.6689,268.32,269.2174,40704.0
2022-01-03 11:00:00,290.95,291.02,289.37,290.42,26502.0,269.1618,269.2266,267.7002,268.6715,26502.0
2022-01-03 11:30:00,290.34,291.11,289.8,291.02,20463.0,268.5975,269.3099,268.098,269.2266,20463.0
2022-01-03 12:00:00,290.88,292.19,290.81,292.12,13349.0,269.0971,270.309,269.0323,270.2442,13349.0
2022-01-03 12:30:00,291.98,292.0,291.26,291.91,18421.0,270.1147,270.1332,269.4486,270.05,18421.0
2022-01-03 13:00:00,291.88,292.55,291.6,292.21,15724.0,270.0222,270.642,269.7632,270.3275,15724.0
2022-01-03 13:30:00,292.25,292.6,291.54,292.6,10669.0,270.3645,270.6883,269.7077,270.6883,10669.0
2022-01-03 14:00:00,292.51,292.86,292.33,292.37,15001.0,270.605,270.9288,270.4385,270.4755,15001.0
2022-01-03 14:30:00,292.38,292.89,291.97,291.97,18279.0,270.4848,270.9566,270.1055,270.1055,18279.0
2022-01-03 15:00:00,291.91,292.27,291.32,292.27,24913.0,270.05,270.383,269.5041,270.383,24913.0
2022-01-03 15:30:00,292.28,293.33,291.89,292.3,81438.0,270.3922,271.3636,270.0315,270.4107,81438.0
2022-01-04 09:30:00,290.34,295.37,290.21,294.56,57586.0,268.5975,273.2508,268.4773,272.5015,57586.0
2022-01-04 10:00:00,294.57,296.21,294.44,296.21,49318.0,272.5108,274.0279,272.3905,274.0279,49318.0
2022-01-04 10:30:00,296.28,297.48,296.08,296.87,32876.0,274.0927,275.2028,273.9077,274.6385,32876.0
2022-01-04 11:00:00,296.87,297.58,295.79,296.21,19811.0,274.6385,275.2953,273.6394,274.0279,19811.0
2022-01-04 11:30:00,296.36,296.58,295.46,295.78,26002.0,274.1667,274.3702,273.3341,273.6301,26002.0
2022-01-04 12:00:00,295.75,296.48,295.7,296.0,19730.0,273.6024,274.2777,273.5561,273.8337,19730.0
2022-01-04 12:30:00,295.71,295.71,294.67,294.67,19710.0,273.5654,273.5654,272.6033,272.6033,19710.0
2022-01-04 13:00:00,294.67,295.64,294.54,295.38,18004.0,272.6033,273.5006,272.483,273.2601,18004.0
2022-01-04 13:30:00,295.09,295.23,293.63,293.94,31560.0,272.9918,273.1213,271.6411,271.9279,31560.0
2022-01-04 14:00:00,293.9,294.66,293.9,294.45,21898.0,271.8909,272.594,271.8909,272.3997,21898.0
2022-01-04 14:30:00,294.49,294.87,293.92,294.35,27283.0,272.4367,272.7883,271.9094,272.3072,27283.0
2022-01-04 15:00:00,294.07,294.5,293.5,294.44,34713.0,272.0482,272.446,271.5209,272.3905,34713.0
2022-01-04 15:30:00,294.4,295.05,294.0,294.71,116948.0,272.3535,272.9548,271.9834,272.6403,116948.0
2022-01-05 09:30:00,295.98,296.14,294.01,295.54,45665.0,273.8152,273.9632,271.9927,273.4081,45665.0
2022-01-05 10:00:00,295.49,296.5,294.62,296.13,58215.0,273.3619,274.2962,272.557,273.9539,58215.0
2022-01-05 10:30:00,296.05,297.18,296.05,296.64,40739.0,273.8799,274.9253,273.8799,274.4257,40739.0
2022-01-05 11:00:00,296.75,298.22,296.35,297.73,23910.0,274.5275,275.8874,274.1575,275.4341,23910.0
2022-01-05 11:30:00,297.72,297.72,296.85,297.53,24906.0,275.4249,275.4249,274.62,275.2491,24906.0
2022-01-05 12:00:00,297.53,298.33,297.53,297.81,26773.0,275.2491,275.9892,275.2491,275.5081,26773.0
2022-01-05 12:30:00,297.89,298.33,297.12,298.09,31533.0,275.5821,275.9892,274.8698,275.7672,31533.0
2022-01-05 13:00:00,298.18,298.56,297.8,297.89,26632.0,275.8504,276.202,275.4989,275.5821,26632.0
2022-01-05 13:30:00,297.99,298.39,297.63,298.03,23413.0,275.6746,276.0447,275.3416,275.7117,23413.0
2022-01-05 14:00:00,297.95,298.45,296.9,297.53,38143.0,275.6376,276.1002,274.6663,275.2491,38143.0
2022-01-05 14:30:00,297.49,297.49,296.24,297.1,49130.0,275.2121,275.2121,274.0557,274.8513,49130.0
2022-01-05 15:00:00,297.01,297.07,295.38,295.89,56847.0,274.768,274.8235,273.2601,273.7319,56847.0
2022-01-05 15:30:00,295.87,296.01,293.98,294.77,139055.0,273.7134,273.8429,271.9649,272.6958,139055.0
2022-01-06 09:30:00,296.65,297.26,293.63,295.77,64613.0,274.435,274.9993,271.6411,273.6209,64613.0
2022-01-06 10:00:00,295.97,298.11,295.72,296.12,71121.0,273.8059,275.7857,273.5746,273.9447,71121.0
2022-01-06 10:30:00,296.2,297.49,295.18,295.18,36622.0,274.0187,275.2121,273.0751,273.0751,36622.0
2022-01-06 11:00:00,295.34,295.34,293.87,294.38,24033.0,273.2231,273.2231,271.8632,272.335,24033.0
2022-01-06 11:30:00,294.49,295.58,294.42,295.58,20138.0,272.4367,273.4451,272.372,273.4451,20138.0
2022-01-06 12:00:00,295.41,296.63,295.16,296.11,16521.0,273.2879,274.4165,273.0566,273.9354,16521.0
2022-01-06 12:30:00,296.25,296.66,295.89,296.2,14705.0,274.0649,274.4442,273.7319,274.0187,14705.0
2022-01-06 13:00:00,296.22,296.56,295.87,295.87,10202.0,274.0372,274.3517,273.7134,273.7134,10202.0
2022-01-06 13:30:00,296.11,296.24,295.57,296.11,10644.0,273.9354,274.0557,273.4359,273.9354,10644.0
2022-01-06 14:00:00,296.19,296.95,296.16,296.95,16891.0,274.0094,274.7125,273.9817,274.7125,16891.0
2022-01-06 14:30:00,297.17,298.25,296.9,297.62,54638.0,274.9161,275.9152,274.6663,275.3324,54638.0
2022-01-06 15:00:00,297.72,298.0,296.79,297.29,20118.0,275.4249,275.6839,274.5645,275.0271,20118.0
2022-01-06 15:30:00,297.26,297.66,296.28,296.66,75395.0,274.9993,275.3694,274.0927,274.4442,75395.0
2022-01-07 09:30:00,296.18,296.18,293.06,295.25,71804.0,274.0002,274.0002,271.1138,273.1398,71804.0
2022-01-07 10:00:00,295.25,296.32,295.24,296.21,27458.0,273.1398,274.1297,273.1306,274.0279,27458.0
2022-01-07 10:30:00,296.48,296.75,295.42,295.44,26409.0,274.2777,274.5275,273.2971,273.3156,26409.0
2022-01-07 11:00:00,295.62,296.69,294.92,296.45,43168.0,273.4821,274.472,272.8345,274.25,43168.0
2022-01-07 11:30:00,296.41,297.4,296.16,297.39,31896.0,274.213,275.1288,273.9817,275.1196,31896.0
2022-01-07 12:00:00,297.42,298.41,297.3,298.41,17505.0,275.1473,276.0632,275.0363,276.0632,17505.0
2022-01-07 12:30:00,298.28,298.33,297.48,297.84,18559.0,275.9429,275.9892,275.2028,275.5359,18559.0
2022-01-07 13:00:00,297.84,297.97,296.95,297.34,20257.0,275.5359,275.6561,274.7125,275.0733,20257.0
2022-01-07 13:30:00,297.25,298.02,297.09,297.86,13735.0,274.9901,275.7024,274.842,275.5544,13735.0
2022-01-07 14:00:00,298.04,298.35,297.94,298.12,22389.0,275.7209,276.0077,275.6284,275.7949,22389.0
2022-01-07 14:30:00,298.02,298.75,297.97,298.65,21827.0,275.7024,276.3777,275.6561,276.2852,21827.0
2022-01-07 15:00:00,298.59,298.75,298.3,298.47,22199.0,276.2297,276.3777,275.9614,276.1187,22199.0
2022-01-07 15:30:00,298.41,298.75,296.68,296.94,108506.0,276.0632,276.3777,274.4627,274.7033,108506.0
2022-01-10 09:30:00,296.86,296.98,292.47,293.47,37956.0,274.6293,274.7403,270.568,271.4931,37956.0
2022-01-10 10:00:00,293.39,293.58,290.34,291.56,63361.0,271.4191,271.5949,268.5975,269.7262,63361.0
2022-01-10 10:30:00,291.57,291.76,289.52,291.03,36892.0,269.7354,269.9112,267.8389,269.2359,36892.0
2022-01-10 11:00:00,291.07,292.53,290.99,291.83,26631.0,269.2729,270.6235,269.1988,269.9759,26631.0
2022-01-10 11:30:00,291.84,291.84,289.46,289.82,36302.0,269.9852,269.9852,267.7834,268.1165,36302.0
2022-01-10 12:00:00,289.96,290.81,289.62,289.8,22340.0,268.246,269.0323,267.9314,268.098,22340.0
2022-01-10 12:30:00,289.87,290.52,289.39,290.23,23955.0,268.1627,268.764,267.7187,268.4958,23955.0
2022-01-10 13:00:00,290.12,291.01,290.07,290.07,15681.0,268.394,269.2174,268.3477,268.3477,15681.0
2022-01-10 13:30:00,290.05,290.05,288.8,289.25,127435.0,268.3292,268.3292,267.1729,267.5892,127435.0
2022-01-10 14:00:00,289.31,289.47,287.81,288.14,57700.0,267.6447,267.7927,266.257,266.5623,57700.0
2022-01-10 14:30:00,288.15,288.42,287.06,287.35,46636.0,266.5715,266.8213,265.5632,265.8314,46636.0
2022-01-10 15:00:00,287.42,288.68,287.42,288.0,46356.0,265.8962,267.0618,265.8962,266.4328,46356.0
2022-01-10 15:30:00,287.89,288.45,286.97,287.98,233385.0,266.331,266.8491,265.4799,266.4143,233385.0
2022-01-11 09:30:00,288.79,289.4,281.51,282.53,64430.0,267.1636,267.7279,260.4288,261.3724,64430.0
2022-01-11 10:00:00,282.75,283.97,281.11,283.79,67416.0,261.5759,262.7046,260.0587,262.538,67416.0
2022-01-11 10:30:00,283.66,284.0,282.48,283.65,66342.0,262.4178,262.7323,261.3261,262.4085,66342.0
2022-01-11 11:00:00,283.59,284.17,283.08,283.82,63812.0,262.353,262.8896,261.8812,262.5658,63812.0
2022-01-11 11:30:00,283.78,284.12,282.35,282.4,35687.0,262.5288,262.8433,261.2059,261.2521,35687.0
2022-01-11 12:00:00,282.44,284.44,282.26,284.09,39165.0,261.2891,263.1394,261.1226,262.8156,39165.0
2022-01-11 12:30:00,284.14,284.91,284.08,284.6,30010.0,262.8618,263.5742,262.8063,263.2874,30010.0
2022-01-11 13:00:00,284.51,285.22,284.42,284.89,34923.0,263.2041,263.8609,263.1209,263.5557,34923.0
2022-01-11 13:30:00,285.0,285.28,284.86,285.13,23042.0,263.6574,263.9165,263.5279,263.7777,23042.0
2022-01-11 14:00:00,285.08,286.08,284.78,285.95,25644.0,263.7314,264.6565,263.4539,264.5363,25644.0
2022-01-11 14:30:00,285.95,285.95,285.04,285.38,48843.0,264.5363,264.5363,263.6944,264.009,48843.0
2022-01-11 15:00:00,285.46,286.6,285.42,286.38,54396.0,264.083,265.1376,264.046,264.9341,54396.0
2022-01-11 15:30:00,286.28,286.45,285.72,286.24,176636.0,264.8416,264.9988,264.3235,264.8046,176636.0
2022-01-12 09:30:00,287.16,289.57,287.13,287.91,56609.0,265.6557,267.8852,265.6279,266.3495,56609.0
2022-01-12 10:00:00,288.0,289.17,287.72,288.45,53929.0,266.4328,267.5151,266.1737,266.8491,53929.0
2022-01-12 10:30:00,288.58,289.68,287.94,288.42,40837.0,266.9693,267.987,266.3773,266.8213,40837.0
2022-01-12 11:00:00,288.5,288.83,287.87,288.56,22082.0,266.8953,267.2006,266.3125,266.9508,22082.0
2022-01-12 11:30:00,288.43,288.88,288.0,288.0,39322.0,266.8306,267.2469,266.4328,266.4328,39322.0
2022-01-12 12:00:00,287.96,288.26,287.6,288.03,16580.0,266.3958,266.6733,266.0627,266.4605,16580.0
2022-01-12 12:30:00,288.08,288.31,287.57,288.02,15736.0,266.5068,266.7195,266.035,266.4513,15736.0
2022-01-12 13:00:00,288.1,288.45,287.82,288.19,16984.0,266.5253,266.8491,266.2662,266.6085,16984.0
2022-01-12 13:30:00,288.19,288.31,287.91,288.11,28679.0,266.6085,266.7195,266.3495,266.5345,28679.0
2022-01-12 14:00:00,288.13,288.68,287.8,288.5,23787.0,266.553,267.0618,266.2477,266.8953,23787.0
2022-01-12 14:30:00,288.59,288.59,287.99,288.11,36982.0,266.9786,266.9786,266.4235,266.5345,36982.0
2022-01-12 15:00:00,288.12,288.5,287.67,288.17,25792.0,266.5438,266.8953,266.1275,266.59,25792.0
2022-01-12 15:30:00,288.07,288.45,287.88,288.16,163487.0,266.4975,266.8491,266.3217,266.5808,163487.0
2022-01-13 09:30:00,288.7,290.95,288.19,290.13,27213.0,267.0803,269.1618,266.6085,268.4033,27213.0
2022-01-13 10:00:00,290.12,290.73,289.83,290.41,36354.0,268.394,268.9583,268.1257,268.6623,36354.0
2022-01-13 10:30:00,290.4,291.55,290.21,290.38,46446.0,268.653,269.7169,268.4773,268.6345,46446.0
2022-01-13 11:00:00,290.5,290.87,290.03,290.36,76484.0,268.7455,269.0878,268.3107,268.616,76484.0
2022-01-13 11:30:00,290.36,290.75,290.12,290.21,46605.0,268.616,268.9768,268.394,268.4773,46605.0
2022-01-13 12:00:00,290.25,290.48,288.7,289.45,33279.0,268.5143,268.727,267.0803,267.7742,33279.0
2022-01-13 12:30:00,289.44,290.26,289.22,289.62,14726.0,267.7649,268.5235,267.5614,267.9314,14726.0
2022-01-13 13:00:00,289.45,290.17,289.41,290.0,22433.0,267.7742,268.4403,267.7372,268.283,22433.0
2022-01-13 13:30:00,290.0,290.14,289.61,290.01,34043.0,268.283,268.4125,267.9222,268.2922,34043.0
2022-01-13 14:00:00,289.92,290.14,289.55,289.55,25330.0,268.209,268.4125,267.8667,267.8667,25330.0
2022-01-13 14:30:00,289.58,290.12,289.22,290.09,54168.0,267.8944,268.394,267.5614,268.3662,54168.0
2022-01-13 15:00:00,290.03,290.51,289.53,290.19,37007.0,268.3107,268.7548,267.8482,268.4588,37007.0
2022-01-13 15:30:00,290.18,290.33,288.97,290.06,149936.0,268.4495,268.5883,267.3301,268.3385,149936.0
2022-01-14 09:30:00,288.05,289.63,286.7,289.63,31033.0,266.479,267.9407,265.2301,267.9407,31033.0
2022-01-14 10:00:00,290.0,290.31,287.68,288.19,23207.0,268.283,268.5698,266.1367,266.6085,23207.0
2022-01-14 10:30:00,288.12,288.71,287.38,288.17,27014.0,266.5438,267.0896,265.8592,266.59,27014.0
2022-01-14 11:00:00,288.42,289.03,287.96,288.33,27364.0,266.8213,267.3856,266.3958,266.738,27364.0
2022-01-14 11:30:00,288.4,289.85,287.83,289.79,26619.0,266.8028,268.1442,266.2755,268.0887,26619.0
2022-01-14 12:00:00,289.54,289.73,288.83,289.05,18181.0,267.8574,268.0332,267.2006,267.4041,18181.0
2022-01-14 12:30:00,289.05,289.58,287.84,287.99,16376.0,267.4041,267.8944,266.2847,266.4235,16376.0
2022-01-14 13:00:00,287.89,288.67,287.67,287.94,24619.0,266.331,267.0526,266.1275,266.3773,24619.0
2022-01-14 13:30:00,287.92,288.06,287.37,287.74,28871.0,266.3588,266.4883,265.8499,266.1922,28871.0
2022-01-14 14:00:00,287.77,288.07,287.36,287.58,23726.0,266.22,266.4975,265.8407,266.0442,23726.0
2022-01-14 14:30:00,287.64,288.03,287.04,287.14,39828.0,266.0997,266.4605,265.5447,265.6372,39828.0
2022-01-14 15:00:00,287.0,287.42,286.44,286.87,40785.0,265.5076,265.8962,264.9896,265.3874,40785.0
2022-01-14 15:30:00,287.0,288.49,286.76,288.31,188227.0,265.5076,266.8861,265.2856,266.7195,188227.0
2022-01-18 09:30:00,285.88,287.37,282.24,283.47,68201.0,264.4715,265.8499,261.1041,262.242,68201.0
2022-01-18 10:00:00,283.48,283.71,280.63,280.93,70467.0,262.2512,262.464,259.6147,259.8922,70467.0
2022-01-18 10:30:00,281.22,282.39,280.81,281.44,52678.0,260.1605,261.2429,259.7812,260.364,52678.0
2022-01-18 11:00:00,281.3,281.71,280.22,280.71,46183.0,260.2345,260.6138,259.2354,259.6887,46183.0
2022-01-18 11:30:00,280.87,280.87,278.55,278.98,70189.0,259.8367,259.8367,257.6904,258.0882,70189.0
2022-01-18 12:00:00,279.07,279.11,274.74,275.05,92689.0,258.1715,258.2085,254.1658,254.4525,92689.0
2022-01-18 12:30:00,275.11,276.53,274.72,274.73,98351.0,254.508,255.8217,254.1472,254.1565,98351.0
2022-01-18 13:00:00,274.72,274.98,273.88,273.98,73957.0,254.1472,254.3878,253.3702,253.4627,73957.0
2022-01-18 13:30:00,273.89,275.38,273.78,275.15,105794.0,253.3794,254.7578,253.2776,254.545,105794.0
2022-01-18 14:00:00,275.19,275.86,273.8,273.96,47272.0,254.5821,255.2019,253.2961,253.4442,47272.0
2022-01-18 14:30:00,274.0,276.04,273.93,276.04,37627.0,253.4812,255.3684,253.4164,255.3684,37627.0
2022-01-18 15:00:00,276.1,276.23,275.0,275.1,47631.0,255.4239,255.5442,254.4063,254.4988,47631.0
2022-01-18 15:30:00,275.05,275.9,274.78,275.87,258802.0,254.4525,255.2389,254.2028,255.2111,258802.0
2022-01-19 09:30:00,277.38,280.38,277.16,278.09,79775.0,256.6081,259.3834,256.4045,257.2649,79775.0
2022-01-19 10:00:00,278.06,278.84,275.27,275.51,63995.0,257.2371,257.9587,254.6561,254.8781,63995.0
2022-01-19 10:30:00,275.55,278.49,275.26,278.36,60093.0,254.9151,257.6349,254.6468,257.5147,60093.0
2022-01-19 11:00:00,278.3,278.51,276.51,277.28,79098.0,257.4592,257.6534,255.8032,256.5155,79098.0
2022-01-19 11:30:00,277.33,279.69,277.32,279.07,58081.0,256.5618,258.7451,256.5525,258.1715,58081.0
2022-01-19 12:00:00,279.08,279.16,277.5,278.82,32887.0,258.1807,258.2548,256.7191,257.9402,32887.0
2022-01-19 12:30:00,278.98,279.37,277.66,278.12,41566.0,258.0882,258.449,256.8671,257.2926,41566.0
2022-01-19 13:00:00,278.05,278.41,277.8,277.82,42362.0,257.2279,257.5609,256.9966,257.0151,42362.0
2022-01-19 13:30:00,277.74,278.04,277.48,277.78,22044.0,256.9411,257.2186,256.7006,256.9781,22044.0
2022-01-19 14:00:00,277.71,278.1,277.46,277.68,35049.0,256.9133,257.2741,256.6821,256.8856,35049.0
2022-01-19 14:30:00,277.74,278.34,277.34,278.28,40871.0,256.9411,257.4962,256.571,257.4407,40871.0
2022-01-19 15:00:00,278.34,278.99,278.0,278.68,82360.0,257.4962,258.0975,257.1816,257.8107,82360.0
2022-01-19 15:30:00,278.58,278.92,277.65,278.11,179324.0,257.7182,258.0327,256.8578,257.2834,179324.0
2022-01-20 09:30:00,277.87,284.77,277.87,284.76,67533.0,257.0614,263.4446,257.0614,263.4354,67533.0
2022-01-20 10:00:00,284.49,285.31,282.06,283.47,42453.0,263.1856,263.9442,260.9376,262.242,42453.0
2022-01-20 10:30:00,283.47,283.9,282.79,283.32,28616.0,262.242,262.6398,261.6129,262.1032,28616.0
2022-01-20 11:00:00,283.35,284.63,282.49,283.92,21985.0,262.131,263.3151,261.3354,262.6583,21985.0
2022-01-20 11:30:00,283.97,284.5,283.46,284.21,30115.0,262.7046,263.1949,262.2327,262.9266,30115.0
2022-01-20 12:00:00,284.48,285.18,284.28,285.12,38402.0,263.1764,263.8239,262.9913,263.7684,38402.0
2022-01-20 12:30:00,285.1,285.23,283.4,283.6,19677.0,263.7499,263.8702,262.1772,262.3623,19677.0
2022-01-20 13:00:00,283.66,284.03,283.03,283.94,24758.0,262.4178,262.7601,261.8349,262.6768,24758.0
2022-01-20 13:30:00,283.96,284.46,282.58,283.28,27127.0,262.6953,263.1579,261.4186,262.0662,27127.0
2022-01-20 14:00:00,283.29,283.85,282.8,282.92,15425.0,262.0755,262.5935,261.6222,261.7332,15425.0
2022-01-20 14:30:00,282.78,282.78,281.72,281.91,22362.0,261.6037,261.6037,260.623,260.7988,22362.0
2022-01-20 15:00:00,281.96,282.22,281.25,281.65,24145.0,260.8451,261.0856,260.1882,260.5583,24145.0
2022-01-20 15:30:00,281.23,281.57,278.92,279.11,156584.0,260.1697,260.4843,258.0327,258.2085,156584.0
2022-01-21 09:30:00,279.36,279.95,272.11,275.56,125539.0,258.4398,258.9856,251.7327,254.9243,125539.0
2022-01-21 10:00:00,275.35,277.3,274.21,276.05,38320.0,254.7301,256.534,253.6754,255.3777,38320.0
2022-01-21 10:30:00,276.26,280.24,275.99,278.99,37556.0,255.5719,259.2539,255.3221,258.0975,37556.0
2022-01-21 11:00:00,279.32,281.0,279.06,280.63,37342.0,258.4028,259.957,258.1622,259.6147,37342.0
2022-01-21 11:30:00,280.78,280.9,278.53,278.84,27503.0,259.7534,259.8645,257.6719,257.9587,27503.0
2022-01-21 12:00:00,278.74,279.43,278.04,279.13,30667.0,257.8662,258.5045,257.2186,258.227,30667.0
2022-01-21 12:30:00,278.91,279.08,277.24,277.67,22702.0,258.0235,258.1807,256.4785,256.8763,22702.0
2022-01-21 13:00:00,277.91,279.27,277.91,278.36,30743.0,257.0984,258.3565,257.0984,257.5147,30743.0
2022-01-21 13:30:00,278.35,279.14,277.72,277.97,18640.0,257.5054,258.2363,256.9226,257.1539,18640.0
2022-01-21 14:00:00,278.09,278.59,276.86,276.92,24225.0,257.2649,257.7274,256.127,256.1825,24225.0
2022-01-21 14:30:00,276.96,277.65,276.43,276.5,30751.0,256.2195,256.8578,255.7292,255.794,30751.0
2022-01-21 15:00:00,276.6,276.76,275.09,275.53,42579.0,255.8865,256.0345,254.4895,254.8966,42579.0
2022-01-21 15:30:00,275.52,276.96,275.37,276.38,160616.0,254.8873,256.2195,254.7486,255.6829,160616.0
2022-01-24 09:30:00,270.65,274.63,270.21,270.88,71852.0,250.382,254.064,249.975,250.5948,71852.0
2022-01-24 10:00:00,271.18,272.04,269.44,271.52,76523.0,250.8723,251.6679,249.2626,251.1869,76523.0
2022-01-24 10:30:00,271.75,273.23,270.13,270.3,46505.0,251.3997,252.7688,249.901,250.0582,46505.0
2022-01-24 11:00:00,270.3,271.56,269.44,271.56,43099.0,250.0582,251.2239,249.2626,251.2239,43099.0
2022-01-24 11:30:00,271.5,272.0,268.78,270.74,25214.0,251.1684,251.6309,248.6521,250.4653,25214.0
2022-01-24 12:00:00,270.86,270.86,268.97,269.09,42717.0,250.5763,250.5763,248.8278,248.9389,42717.0
2022-01-24 12:30:00,269.1,270.25,267.69,269.75,29288.0,248.9481,250.012,247.6437,249.5494,29288.0
2022-01-24 13:00:00,269.75,271.9,269.41,269.72,27025.0,249.5494,251.5384,249.2349,249.5217,27025.0
2022-01-24 13:30:00,269.58,271.65,269.14,271.65,35739.0,249.3922,251.3071,248.9851,251.3071,35739.0
2022-01-24 14:00:00,271.49,272.51,269.76,270.01,45648.0,251.1591,252.1027,249.5587,249.79,45648.0
2022-01-24 14:30:00,270.18,271.06,269.07,271.02,36986.0,249.9472,250.7613,248.9204,250.7243,36986.0
2022-01-24 15:00:00,270.91,272.69,270.91,272.12,47240.0,250.6226,252.2693,250.6226,251.742,47240.0
2022-01-24 15:30:00,272.23,276.67,272.08,276.17,111014.0,251.8437,255.9512,251.7049,255.4887,111014.0
2022-01-25 09:30:00,271.41,273.61,268.16,268.29,91315.0,251.0851,253.1204,248.0785,248.1988,91315.0
2022-01-25 10:00:00,268.3,270.82,266.71,270.82,57464.0,248.208,250.5393,246.7371,250.5393,57464.0
2022-01-25 10:30:00,270.72,272.0,269.87,270.05,31586.0,250.4468,251.6309,249.6604,249.827,31586.0
2022-01-25 11:00:00,270.05,272.13,269.13,271.87,37933.0,249.827,251.7512,248.9759,251.5107,37933.0
2022-01-25 11:30:00,271.95,271.97,269.88,270.44,37379.0,251.5847,251.6032,249.6697,250.1878,37379.0
2022-01-25 12:00:00,270.44,272.72,269.77,272.72,20944.0,250.1878,252.297,249.5679,252.297,20944.0
2022-01-25 12:30:00,272.79,272.79,271.62,272.19,28075.0,252.3618,252.3618,251.2794,251.8067,28075.0
2022-01-25 13:00:00,272.0,273.31,270.95,273.24,32008.0,251.6309,252.8428,250.6596,252.7781,32008.0
2022-01-25 13:30:00,273.27,274.91,273.09,274.87,43764.0,252.8058,254.323,252.6393,254.286,43764.0
2022-01-25 14:00:00,274.89,275.3,273.93,275.13,53380.0,254.3045,254.6838,253.4164,254.5265,53380.0
2022-01-25 14:30:00,275.31,276.75,274.83,276.7,38931.0,254.6931,256.0252,254.249,255.979,38931.0
2022-01-25 15:00:00,276.64,276.7,274.84,274.84,38987.0,255.9235,255.979,254.2583,254.2583,38987.0
2022-01-25 15:30:00,274.81,275.1,273.72,274.82,163392.0,254.2305,254.4988,253.2221,254.2398,163392.0
2022-01-26 09:30:00,279.0,280.0,273.0,278.26,190298.0,258.1067,259.0318,252.5561,257.4222,190298.0
2022-01-26 10:00:00,278.26,278.67,271.61,272.42,177600.0,257.4222,257.8014,251.2701,252.0195,177600.0
2022-01-26 10:30:00,272.95,272.95,269.26,270.88,84256.0,252.5098,252.5098,249.0961,250.5948,84256.0
2022-01-26 11:00:00,270.96,272.91,270.83,270.85,48176.0,250.6688,252.4728,250.5486,250.5671,48176.0
2022-01-26 11:30:00,270.86,274.18,270.86,273.88,38947.0,250.5763,253.6477,250.5763,253.3702,38947.0
2022-01-26 12:00:00,273.99,274.37,271.69,272.17,44928.0,253.4719,253.8235,251.3442,251.7882,44928.0
2022-01-26 12:30:00,272.11,273.22,271.99,272.89,32377.0,251.7327,252.7596,251.6217,252.4543,32377.0
2022-01-26 13:00:00,272.9,272.9,271.25,272.73,32212.0,252.4635,252.4635,250.9371,252.3063,32212.0
2022-01-26 13:30:00,272.76,273.78,272.04,272.13,37073.0,252.334,253.2776,251.6679,251.7512,37073.0
2022-01-26 14:00:00,272.57,273.7,271.24,272.48,40921.0,252.1583,253.2036,250.9279,252.075,40921.0
2022-01-26 14:30:00,272.54,272.55,268.18,271.02,74643.0,252.1305,252.1398,248.097,250.7243,74643.0
2022-01-26 15:00:00,270.74,270.93,266.12,267.52,60399.0,250.4653,250.6411,246.1913,247.4864,60399.0
2022-01-26 15:30:00,267.59,269.27,266.4,268.74,212901.0,247.5512,249.1054,246.4503,248.6151,212901.0
2022-01-27 09:30:00,272.73,273.86,270.39,273.15,54746.0,252.3063,253.3517,250.1415,252.6948,54746.0
2022-01-27 10:00:00,273.18,274.6,272.07,272.21,61984.0,252.7226,254.0362,251.6957,251.8252,61984.0
2022-01-27 10:30:00,272.05,273.34,270.66,273.01,47764.0,251.6772,252.8706,250.3913,252.5653,47764.0
2022-01-27 11:00:00,272.95,274.13,271.2,271.55,38224.0,252.5098,253.6014,250.8908,251.2146,38224.0
2022-01-27 11:30:00,271.35,272.22,271.34,272.09,29290.0,251.0296,251.8345,251.0204,251.7142,29290.0
2022-01-27 12:00:00,272.0,272.34,269.22,269.26,33561.0,251.6309,251.9455,249.0591,249.0961,33561.0
2022-01-27 12:30:00,269.48,269.6,267.58,268.85,42097.0,249.2997,249.4107,247.5419,248.7168,42097.0
2022-01-27 13:00:00,268.74,269.19,267.35,267.77,38003.0,248.6151,249.0314,247.3292,247.7177,38003.0
2022-01-27 13:30:00,267.73,268.8,267.66,268.43,29526.0,247.6807,248.6706,247.6159,248.3283,29526.0
2022-01-27 14:00:00,268.53,269.43,267.56,268.25,40752.0,248.4208,249.2534,247.5234,248.1618,40752.0
2022-01-27 14:30:00,268.31,270.16,267.93,268.97,49044.0,248.2173,249.9287,247.8657,248.8278,49044.0
2022-01-27 15:00:00,269.09,270.2,268.06,270.01,42334.0,248.9389,249.9657,247.986,249.79,42334.0
2022-01-27 15:30:00,270.12,270.59,268.86,269.77,148312.0,249.8917,250.3265,248.7261,249.5679,148312.0
2022-01-28 09:30:00,270.28,270.72,265.3,265.67,54586.0,250.0397,250.4468,245.4327,245.775,54586.0
2022-01-28 10:00:00,265.68,267.28,265.3,266.32,51523.0,245.7842,247.2644,245.4327,246.3763,51523.0
2022-01-28 10:30:00,266.44,266.94,263.94,266.16,40317.0,246.4873,246.9499,244.1745,246.2283,40317.0
2022-01-28 11:00:00,266.07,267.45,265.45,267.19,74984.0,246.145,247.4217,245.5714,247.1811,74984.0
2022-01-28 11:30:00,267.26,269.13,267.05,268.54,23848.0,247.2459,248.9759,247.0516,248.43,23848.0
2022-01-28 12:00:00,268.44,269.11,267.78,268.36,26234.0,248.3375,248.9574,247.727,248.2635,26234.0
2022-01-28 12:30:00,268.29,268.66,267.78,268.1,26857.0,248.1988,248.5411,247.727,248.023,26857.0
2022-01-28 13:00:00,268.1,269.94,268.1,269.72,31372.0,248.023,249.7252,248.023,249.5217,31372.0
2022-01-28 13:30:00,269.76,270.6,269.41,269.56,18740.0,249.5587,250.3358,249.2349,249.3737,18740.0
2022-01-28 14:00:00,269.55,269.98,268.08,268.08,14997.0,249.3644,249.7622,248.0045,248.0045,14997.0
2022-01-28 14:30:00,267.85,268.87,266.89,268.54,45744.0,247.7917,248.7353,246.9036,248.43,45744.0
2022-01-28 15:00:00,268.6,269.41,268.12,269.3,41185.0,248.4856,249.2349,248.0415,249.1331,41185.0
2022-01-28 15:30:00,269.25,272.5,268.72,271.99,133071.0,249.0869,252.0935,248.5966,251.6217,133071.0
2022-01-31 09:30:00,270.95,271.3,268.75,270.27,49645.0,250.6596,250.9834,248.6243,250.0305,49645.0
2022-01-31 10:00:00,270.27,271.92,270.27,271.57,43479.0,250.0305,251.5569,250.0305,251.2331,43479.0
2022-01-31 10:30:00,271.41,272.14,270.91,271.45,22958.0,251.0851,251.7605,250.6226,251.1221,22958.0
2022-01-31 11:00:00,271.56,271.59,270.68,270.95,32901.0,251.2239,251.2516,250.4098,250.6596,32901.0
2022-01-31 11:30:00,271.15,271.85,270.46,271.85,23589.0,250.8446,251.4922,250.2063,251.4922,23589.0
2022-01-31 12:00:00,271.8,271.83,270.83,271.48,16538.0,251.4459,251.4737,250.5486,251.1499,16538.0
2022-01-31 12:30:00,271.37,271.99,270.94,271.84,13693.0,251.0481,251.6217,250.6503,251.4829,13693.0
2022-01-31 13:00:00,271.85,272.15,271.1,272.0,23462.0,251.4922,251.7697,250.7983,251.6309,23462.0
2022-01-31 13:30:00,272.04,272.33,271.68,271.95,19112.0,251.6679,251.9362,251.3349,251.5847,19112.0
2022-01-31 14:00:00,272.01,272.42,271.94,272.41,15374.0,251.6402,252.0195,251.5754,252.0102,15374.0
2022-01-31 14:30:00,272.55,272.67,271.56,271.85,32506.0,252.1398,252.2508,251.2239,251.4922,32506.0
2022-01-31 15:00:00,271.86,271.98,270.48,271.25,33868.0,251.5014,251.6124,250.2248,250.9371,33868.0
2022-01-31 15:30:00,271.24,272.2,270.45,271.84,102005.0,250.9279,251.816,250.197,251.4829,102005.0
2022-02-01 09:30:00,272.71,276.99,272.59,275.59,63512.0,252.2878,256.2473,252.1768,254.9521,63512.0
2022-02-01 10:00:00,275.35,275.54,272.57,273.14,35159.0,254.7301,254.9058,252.1583,252.6856,35159.0
2022-02-01 10:30:00,273.12,273.65,272.04,273.0,39811.0,252.6671,253.1574,251.6679,252.5561,39811.0
2022-02-01 11:00:00,273.05,273.39,272.03,272.03,33997.0,252.6023,252.9168,251.6587,251.6587,33997.0
2022-02-01 11:30:00,271.9,272.72,271.38,271.5,33328.0,251.5384,252.297,251.0574,251.1684,33328.0
2022-02-01 12:00:00,271.42,272.54,271.42,271.77,28230.0,251.0944,252.1305,251.0944,251.4182,28230.0
2022-02-01 12:30:00,272.0,272.94,271.79,272.75,25830.0,251.6309,252.5005,251.4367,252.3248,25830.0
2022-02-01 13:00:00,272.75,272.85,271.73,271.83,23408.0,252.3248,252.4173,251.3812,251.4737,23408.0
2022-02-01 13:30:00,271.82,273.3,271.78,273.3,22882.0,251.4644,252.8336,251.4274,252.8336,22882.0
2022-02-01 14:00:00,273.13,273.39,272.66,273.32,30239.0,252.6763,252.9168,252.2415,252.8521,30239.0
2022-02-01 14:30:00,273.46,273.68,273.02,273.13,31627.0,252.9816,253.1851,252.5746,252.6763,31627.0
2022-02-01 15:00:00,273.13,274.29,273.11,274.18,38469.0,252.6763,253.7494,252.6578,253.6477,38469.0
2022-02-01 15:30:00,274.18,275.13,273.95,274.37,120662.0,253.6477,254.5265,253.4349,253.8235,120662.0
2022-02-02 09:30:00,274.48,276.99,274.19,274.97,66679.0,253.9252,256.2473,253.6569,254.3785,66679.0
2022-02-02 10:00:00,275.3,275.85,274.4,275.5,37208.0,254.6838,255.1926,253.8512,254.8688,37208.0
2022-02-02 10:30:00,275.55,276.8,275.1,276.39,43462.0,254.9151,256.0715,254.4988,255.6922,43462.0
2022-02-02 11:00:00,276.49,277.67,275.97,277.45,41153.0,255.7847,256.8763,255.3036,256.6728,41153.0
2022-02-02 11:30:00,277.44,277.78,276.3,276.57,34207.0,256.6636,256.9781,255.6089,255.8587,34207.0
2022-02-02 12:00:00,276.44,277.71,276.44,276.81,27821.0,255.7384,256.9133,255.7384,256.0807,27821.0
2022-02-02 12:30:00,276.89,279.13,276.77,278.15,44795.0,256.1547,258.227,256.0437,257.3204,44795.0
2022-02-02 13:00:00,278.14,279.26,277.99,278.64,35361.0,257.3111,258.3473,257.1724,257.7737,35361.0
2022-02-02 13:30:00,278.48,278.94,277.83,278.75,27519.0,257.6257,258.0512,257.0244,257.8755,27519.0
2022-02-02 14:00:00,278.66,278.66,277.9,278.37,35386.0,257.7922,257.7922,257.0891,257.5239,35386.0
2022-02-02 14:30:00,278.47,279.29,278.33,279.12,41714.0,257.6164,258.375,257.4869,258.2177,41714.0
2022-02-02 15:00:00,279.15,279.89,278.88,279.49,69680.0,258.2455,258.9301,257.9957,258.56,69680.0
2022-02-02 15:30:00,279.45,280.31,279.3,280.03,238415.0,258.523,259.3186,258.3843,259.0596,238415.0
2022-02-03 09:30:00,276.99,279.73,276.99,278.38,52112.0,257.3993,259.9455,257.3993,258.691,52112.0
2022-02-03 10:00:00,278.39,280.5,278.07,279.94,28285.0,258.7002,260.661,258.4029,260.1406,28285.0
2022-02-03 10:30:00,279.88,280.66,279.13,280.25,22887.0,260.0849,260.8097,259.3879,260.4287,22887.0
2022-02-03 11:00:00,280.28,280.28,279.32,279.95,24608.0,260.4566,260.4566,259.5645,260.1499,24608.0
2022-02-03 11:30:00,279.98,280.23,279.52,280.03,33270.0,260.1778,260.4101,259.7503,260.2243,33270.0
2022-02-03 12:00:00,280.11,280.66,279.59,280.15,52966.0,260.2986,260.8097,259.8154,260.3358,52966.0
2022-02-03 12:30:00,280.17,280.51,279.64,280.31,21496.0,260.3544,260.6703,259.8618,260.4844,21496.0
2022-02-03 13:00:00,280.2,280.35,279.18,279.19,24181.0,260.3822,260.5216,259.4344,259.4437,24181.0
2022-02-03 13:30:00,279.33,279.44,278.15,278.57,32169.0,259.5738,259.676,258.4772,258.8675,32169.0
2022-02-03 14:00:00,278.61,279.02,277.42,277.7,25103.0,258.9047,259.2857,257.7989,258.059,25103.0
2022-02-03 14:30:00,277.73,278.05,276.86,277.09,27365.0,258.0869,258.3843,257.2785,257.4922,27365.0
2022-02-03 15:00:00,277.09,277.54,276.23,277.29,36804.0,257.4922,257.9104,256.693,257.678,36804.0
2022-02-03 15:30:00,277.31,277.33,275.46,275.66,152344.0,257.6966,257.7152,255.9775,256.1633,152344.0
2022-02-04 09:30:00,273.78,275.94,273.69,274.36,30824.0,254.4163,256.4235,254.3327,254.9553,30824.0
2022-02-04 10:00:00,274.22,274.22,271.07,271.07,39418.0,254.8252,254.8252,251.898,251.898,39418.0
2022-02-04 10:30:00,271.23,271.8,269.7,270.38,41319.0,252.0467,252.5763,250.6249,251.2568,41319.0
2022-02-04 11:00:00,270.26,271.93,270.14,271.54,27871.0,251.1453,252.6971,251.0337,252.3347,27871.0
2022-02-04 11:30:00,271.53,272.41,271.44,271.96,40839.0,252.3254,253.1432,252.2418,252.725,40839.0
2022-02-04 12:00:00,271.82,272.14,270.85,271.24,40708.0,252.5949,252.8923,251.6935,252.0559,40708.0
2022-02-04 12:30:00,271.23,271.53,270.72,271.04,32991.0,252.0467,252.3254,251.5727,251.8701,32991.0
2022-02-04 13:00:00,271.14,272.0,270.46,270.62,31011.0,251.963,252.7622,251.3311,251.4798,31011.0
2022-02-04 13:30:00,270.65,271.7,270.38,271.33,33447.0,251.5077,252.4834,251.2568,252.1396,33447.0
2022-02-04 14:00:00,271.42,271.89,270.32,271.05,39072.0,252.2232,252.66,251.201,251.8794,39072.0
2022-02-04 14:30:00,271.02,271.68,270.68,271.38,43281.0,251.8515,252.4648,251.5356,252.186,43281.0
2022-02-04 15:00:00,271.4,272.5,271.32,272.38,53497.0,252.2046,253.2268,252.1303,253.1153,53497.0
2022-02-04 15:30:00,272.39,272.64,270.37,270.52,193905.0,253.1246,253.3569,251.2475,251.3869,193905.0
2022-02-07 09:30:00,271.79,271.79,267.73,267.73,34225.0,252.567,252.567,248.7942,248.7942,34225.0
2022-02-07 10:00:00,267.97,268.85,267.76,268.54,26778.0,249.0172,249.835,248.8221,249.5469,26778.0
2022-02-07 10:30:00,268.86,269.74,267.07,267.44,46219.0,249.8443,250.662,248.1809,248.5247,46219.0
2022-02-07 11:00:00,267.33,267.59,265.1,266.6,79557.0,248.4225,248.6641,246.3502,247.7441,79557.0
2022-02-07 11:30:00,266.56,266.6,264.8,265.47,115464.0,247.7069,247.7441,246.0714,246.694,115464.0
2022-02-07 12:00:00,265.43,265.56,264.68,264.85,38401.0,246.6569,246.7777,245.9599,246.1179,38401.0
2022-02-07 12:30:00,264.9,265.62,264.66,265.04,30206.0,246.1644,246.8334,245.9413,246.2945,30206.0
2022-02-07 13:00:00,264.9,265.56,264.9,265.46,21108.0,246.1644,246.7777,246.1644,246.6847,21108.0
2022-02-07 13:30:00,265.45,265.96,265.17,265.81,38136.0,246.6755,247.1494,246.4153,247.01,38136.0
2022-02-07 14:00:00,265.62,265.75,265.38,265.72,21409.0,246.8334,246.9542,246.6104,246.9264,21409.0
2022-02-07 14:30:00,265.74,265.96,265.5,265.55,31022.0,246.9449,247.1494,246.7219,246.7684,31022.0
2022-02-07 15:00:00,265.54,266.02,265.17,265.19,45726.0,246.7591,247.2051,246.4153,246.4338,45726.0
2022-02-07 15:30:00,265.16,265.51,262.65,264.03,217600.0,246.406,246.7312,244.0735,245.3559,217600.0
2022-02-08 09:30:00,265.3,267.73,264.75,267.5,49651.0,246.5361,248.7942,246.025,248.5805,49651.0
2022-02-08 10:00:00,267.5,268.31,267.06,268.0,49087.0,248.5805,249.3332,248.1716,249.0451,49087.0
2022-02-08 10:30:00,268.02,268.56,267.41,268.15,28065.0,249.0637,249.5655,248.4968,249.1845,28065.0
2022-02-08 11:00:00,268.04,268.56,267.76,268.46,34312.0,249.0823,249.5655,248.8221,249.4726,34312.0
2022-02-08 11:30:00,268.46,269.21,268.35,268.82,24653.0,249.4726,250.1695,249.3703,249.8071,24653.0
2022-02-08 12:00:00,268.86,269.52,268.77,269.18,25455.0,249.8443,250.4576,249.7606,250.1416,25455.0
2022-02-08 12:30:00,269.19,269.64,269.0,269.2,18363.0,250.1509,250.5691,249.9744,250.1602,18363.0
2022-02-08 13:00:00,269.5,269.89,268.64,268.7,17298.0,250.439,250.8014,249.6398,249.6956,17298.0
2022-02-08 13:30:00,268.82,269.28,268.4,269.06,23137.0,249.8071,250.2346,249.4168,250.0301,23137.0
2022-02-08 14:00:00,269.06,269.06,267.71,267.86,19391.0,250.0301,250.0301,248.7756,248.915,19391.0
2022-02-08 14:30:00,267.75,268.22,267.4,267.98,35478.0,248.8128,249.2495,248.4875,249.0265,35478.0
2022-02-08 15:00:00,267.95,269.64,267.77,269.43,46243.0,248.9986,250.5691,248.8314,250.374,46243.0
2022-02-08 15:30:00,269.47,270.2,269.31,270.01,216261.0,250.4111,251.0895,250.2624,250.9129,216261.0
2022-02-09 09:30:00,272.6,274.54,271.54,274.16,32367.0,253.3198,255.1225,252.3347,254.7694,32367.0
2022-02-09 10:00:00,273.63,274.55,273.62,273.96,26753.0,254.2769,255.1318,254.2676,254.5836,26753.0
2022-02-09 10:30:00,273.97,274.64,273.67,274.47,22311.0,254.5929,255.2155,254.3141,255.0575,22311.0
2022-02-09 11:00:00,274.38,274.79,273.54,274.61,31790.0,254.9739,255.3549,254.1933,255.1876,31790.0
2022-02-09 11:30:00,274.61,274.95,274.21,274.65,40008.0,255.1876,255.5035,254.8159,255.2248,40008.0
2022-02-09 12:00:00,274.71,275.05,274.55,274.56,31377.0,255.2805,255.5965,255.1318,255.1411,31377.0
2022-02-09 12:30:00,274.49,274.6,273.74,273.97,16884.0,255.0761,255.1783,254.3791,254.5929,16884.0
2022-02-09 13:00:00,273.94,274.19,273.63,273.96,15245.0,254.565,254.7973,254.2769,254.5836,15245.0
2022-02-09 13:30:00,273.99,274.38,273.71,273.88,12100.0,254.6114,254.9739,254.3512,254.5092,12100.0
2022-02-09 14:00:00,273.89,274.25,273.86,273.9,19921.0,254.5185,254.8531,254.4906,254.5278,19921.0
2022-02-09 14:30:00,273.94,274.33,273.83,274.15,24292.0,254.565,254.9274,254.4628,254.7601,24292.0
2022-02-09 15:00:00,273.94,274.11,273.74,274.04,31739.0,254.565,254.723,254.3791,254.6579,31739.0
2022-02-09 15:30:00,273.98,274.47,273.71,273.96,109537.0,254.6022,255.0575,254.3512,254.5836,109537.0
2022-02-10 09:30:00,270.74,273.34,269.63,272.86,34981.0,251.5913,254.0074,250.5598,253.5614,34981.0
2022-02-10 10:00:00,273.17,274.62,273.0,273.96,36560.0,253.8494,255.1969,253.6915,254.5836,36560.0
2022-02-10 10:30:00,273.83,275.49,273.73,275.35,46076.0,254.4628,256.0054,254.3698,255.8753,46076.0
2022-02-10 11:00:00,275.26,275.91,274.83,275.68,48977.0,255.7916,256.3956,255.392,256.1819,48977.0
2022-02-10 11:30:00,275.36,276.81,275.35,276.45,62260.0,255.8845,257.232,255.8753,256.8975,62260.0
2022-02-10 12:00:00,276.27,276.42,275.0,275.11,71588.0,256.7302,256.8696,255.55,255.6522,71588.0
2022-02-10 12:30:00,275.19,275.22,272.68,272.83,17502.0,255.7266,255.7545,253.3941,253.5335,17502.0
2022-02-10 13:00:00,272.72,272.9,271.8,272.11,69418.0,253.4313,253.5985,252.5763,252.8644,69418.0
2022-02-10 13:30:00,272.08,272.39,271.15,271.8,53477.0,252.8365,253.1246,251.9723,252.5763,53477.0
2022-02-10 14:00:00,271.91,272.04,270.75,271.62,94023.0,252.6786,252.7994,251.6006,252.4091,94023.0
2022-02-10 14:30:00,271.62,272.27,271.24,271.45,67632.0,252.4091,253.0131,252.0559,252.2511,67632.0
2022-02-10 15:00:00,271.51,272.22,271.3,271.77,50195.0,252.3068,252.9666,252.1117,252.5485,50195.0
2022-02-10 15:30:00,271.57,273.41,271.08,272.33,391553.0,252.3626,254.0725,251.9073,253.0689,391553.0
2022-02-11 09:30:00,271.62,273.82,271.37,272.34,24782.0,252.4091,254.4535,252.1768,253.0781,24782.0
2022-02-11 10:00:00,272.46,273.64,272.32,273.35,24385.0,253.1897,254.2862,253.0596,254.0167,24385.0
2022-02-11 10:30:00,273.65,274.1,272.81,273.01,28791.0,254.2955,254.7137,253.5149,253.7008,28791.0
2022-02-11 11:00:00,273.0,273.9,272.87,273.06,31626.0,253.6915,254.5278,253.5707,253.7472,31626.0
2022-02-11 11:30:00,273.15,273.73,272.71,273.73,24420.0,253.8309,254.3698,253.422,254.3698,24420.0
2022-02-11 12:00:00,273.49,273.67,272.86,273.14,13163.0,254.1468,254.3141,253.5614,253.8216,13163.0
2022-02-11 12:30:00,273.17,273.48,272.2,272.65,11685.0,253.8494,254.1375,252.948,253.3662,11685.0
2022-02-11 13:00:00,272.73,272.84,271.42,271.43,11165.0,253.4406,253.5428,252.2232,252.2325,11165.0
2022-02-11 13:30:00,271.4,271.4,268.59,269.04,28507.0,252.2046,252.2046,249.5934,250.0115,28507.0
2022-02-11 14:00:00,269.09,269.55,267.28,267.28,46308.0,250.058,250.4855,248.376,248.376,46308.0
2022-02-11 14:30:00,267.3,267.7,264.72,266.25,51287.0,248.3946,248.7663,245.9971,247.4189,51287.0
2022-02-11 15:00:00,266.33,267.68,266.05,267.27,30048.0,247.4932,248.7477,247.233,248.3667,30048.0
2022-02-11 15:30:00,267.27,268.24,266.18,267.01,106796.0,248.3667,249.2681,247.3538,248.1251,106796.0
2022-02-14 09:30:00,268.09,269.79,267.92,268.9,49275.0,249.1287,250.7085,248.9708,249.8814,49275.0
2022-02-14 10:00:00,268.82,269.03,266.6,267.81,30478.0,249.8071,250.0023,247.7441,248.8685,30478.0
2022-02-14 10:30:00,267.81,267.81,267.01,267.38,31313.0,248.8685,248.8685,248.1251,248.469,31313.0
2022-02-14 11:00:00,267.23,268.25,266.89,268.15,111873.0,248.3296,249.2774,248.0136,249.1845,111873.0
2022-02-14 11:30:00,268.26,269.03,267.82,268.13,21457.0,249.2867,250.0023,248.8778,249.1659,21457.0
2022-02-14 12:00:00,268.11,270.35,267.78,270.35,64204.0,249.1473,251.2289,248.8407,251.2289,64204.0
2022-02-14 12:30:00,270.39,271.54,270.2,271.29,25910.0,251.2661,252.3347,251.0895,252.1024,25910.0
2022-02-14 13:00:00,271.31,272.28,271.31,271.99,49347.0,252.121,253.0224,252.121,252.7529,49347.0
2022-02-14 13:30:00,272.05,272.05,270.04,270.18,46760.0,252.8087,252.8087,250.9408,251.0709,46760.0
2022-02-14 14:00:00,270.14,271.23,269.58,270.95,37938.0,251.0337,252.0467,250.5134,251.7865,37938.0
2022-02-14 14:30:00,270.65,271.64,270.31,271.27,40211.0,251.5077,252.4277,251.1917,252.0838,40211.0
2022-02-14 15:00:00,271.28,272.2,270.83,271.84,53342.0,252.0931,252.948,251.6749,252.6135,53342.0
2022-02-14 15:30:00,271.79,273.17,271.79,272.33,184258.0,252.567,253.8494,252.567,253.0689,184258.0
2022-02-15 09:30:00,274.72,277.73,274.72,276.14,63777.0,255.2898,258.0869,255.2898,256.6094,63777.0
2022-02-15 10:00:00,276.24,276.84,275.25,276.47,68028.0,256.7023,257.2599,255.7823,256.916,68028.0
2022-02-15 10:30:00,276.46,277.66,276.07,277.45,33677.0,256.9067,258.0219,256.5443,257.8267,33677.0
2022-02-15 11:00:00,277.56,277.87,276.82,276.82,25635.0,257.9289,258.217,257.2413,257.2413,25635.0
2022-02-15 11:30:00,277.11,277.5,276.43,276.97,28799.0,257.5108,257.8732,256.8789,257.3807,28799.0
2022-02-15 12:00:00,276.98,277.21,275.79,276.14,15657.0,257.39,257.6037,256.2841,256.6094,15657.0
2022-02-15 12:30:00,276.15,276.35,275.49,275.86,21927.0,256.6187,256.8045,256.0054,256.3492,21927.0
2022-02-15 13:00:00,275.9,276.22,275.71,276.03,13820.0,256.3864,256.6837,256.2098,256.5072,13820.0
2022-02-15 13:30:00,275.99,276.28,275.41,275.41,22480.0,256.47,256.7395,255.931,255.931,22480.0
2022-02-15 14:00:00,275.44,275.45,274.23,275.22,37729.0,255.9589,255.9682,254.8345,255.7545,37729.0
2022-02-15 14:30:00,275.17,275.47,274.45,275.47,37195.0,255.708,255.9868,255.0389,255.9868,37195.0
2022-02-15 15:00:00,275.44,275.78,274.65,274.75,38354.0,255.9589,256.2748,255.2248,255.3177,38354.0
2022-02-15 15:30:00,274.73,275.15,273.43,275.13,154872.0,255.2991,255.6894,254.0911,255.6708,154872.0
2022-02-16 09:30:00,274.51,275.01,272.89,273.69,59426.0,255.0947,255.5593,253.5892,254.3327,59426.0
2022-02-16 10:00:00,273.63,273.91,272.31,272.86,39454.0,254.2769,254.5371,253.0503,253.5614,39454.0
2022-02-16 10:30:00,272.81,273.33,272.06,272.46,42481.0,253.5149,253.9981,252.8179,253.1897,42481.0
2022-02-16 11:00:00,272.61,274.09,272.61,274.09,25102.0,253.329,254.7044,253.329,254.7044,25102.0
2022-02-16 11:30:00,274.04,274.54,273.73,274.21,32597.0,254.6579,255.1225,254.3698,254.8159,32597.0
2022-02-16 12:00:00,274.31,276.12,274.3,275.42,33235.0,254.9088,256.5908,254.8995,255.9403,33235.0
2022-02-16 12:30:00,275.34,275.34,273.9,274.95,49196.0,255.866,255.866,254.5278,255.5035,49196.0
2022-02-16 13:00:00,274.94,275.22,273.85,273.95,31534.0,255.4943,255.7545,254.4813,254.5743,31534.0
2022-02-16 13:30:00,274.01,275.2,273.97,274.89,36707.0,254.63,255.7359,254.5929,255.4478,36707.0
2022-02-16 14:00:00,275.3,276.57,274.6,276.46,38255.0,255.8288,257.009,255.1783,256.9067,38255.0
2022-02-16 14:30:00,276.51,277.02,275.48,276.46,48156.0,256.9532,257.4271,255.9961,256.9067,48156.0
2022-02-16 15:00:00,276.49,277.32,276.0,277.25,49277.0,256.9346,257.7059,256.4793,257.6409,49277.0
2022-02-16 15:30:00,277.25,277.62,276.5,276.65,130996.0,257.6409,257.9847,256.9439,257.0833,130996.0
2022-02-17 09:30:00,274.55,275.59,272.82,273.18,43780.0,255.1318,256.0983,253.5242,253.8587,43780.0
2022-02-17 10:00:00,273.22,273.94,272.56,273.44,68056.0,253.8959,254.565,253.2826,254.1003,68056.0
2022-02-17 10:30:00,273.33,275.25,273.33,275.15,35956.0,253.9981,255.7823,253.9981,255.6894,35956.0
2022-02-17 11:00:00,275.22,275.24,273.98,274.5,30329.0,255.7545,255.773,254.6022,255.0854,30329.0
2022-02-17 11:30:00,274.38,275.66,274.28,275.04,18274.0,254.9739,256.1633,254.8809,255.5872,18274.0
2022-02-17 12:00:00,274.96,276.03,274.96,275.81,18211.0,255.5128,256.5072,255.5128,256.3027,18211.0
2022-02-17 12:30:00,275.69,275.78,274.88,275.18,13683.0,256.1912,256.2748,255.4385,255.7173,13683.0
2022-02-17 13:00:00,275.23,275.74,275.16,275.63,10284.0,255.7637,256.2377,255.6987,256.1355,10284.0
2022-02-17 13:30:00,275.54,275.83,275.1,275.18,12167.0,256.0518,256.3213,255.6429,255.7173,12167.0
2022-02-17 14:00:00,275.09,275.09,274.05,274.28,23492.0,255.6336,255.6336,254.6672,254.8809,23492.0
2022-02-17 14:30:00,274.24,274.56,273.7,274.15,29293.0,254.8438,255.1411,254.342,254.7601,29293.0
2022-02-17 15:00:00,274.17,274.24,273.24,273.32,34274.0,254.7787,254.8438,253.9145,253.9888,34274.0
2022-02-17 15:30:00,273.36,274.33,272.7,273.23,109096.0,254.026,254.9274,253.4127,253.9052,109096.0
2022-02-18 09:30:00,273.43,275.56,272.31,275.5,54585.0,254.0911,256.0704,253.0503,256.0146,54585.0
2022-02-18 10:00:00,275.39,276.29,274.97,274.98,38445.0,255.9124,256.7488,255.5221,255.5314,38445.0
2022-02-18 10:30:00,275.18,275.32,274.2,274.2,31457.0,255.7173,255.8474,254.8066,254.8066,31457.0
2022-02-18 11:00:00,274.23,274.49,272.35,273.48,25189.0,254.8345,255.0761,253.0874,254.1375,25189.0
2022-02-18 11:30:00,273.42,273.49,271.68,271.72,22264.0,254.0818,254.1468,252.4648,252.502,22264.0
2022-02-18 12:00:00,271.81,273.75,271.07,272.8,25455.0,252.5856,254.3884,251.898,253.5056,25455.0
2022-02-18 12:30:00,272.76,273.03,271.78,271.85,22279.0,253.4684,253.7193,252.5578,252.6228,22279.0
2022-02-18 13:00:00,271.75,272.26,271.34,271.46,38396.0,252.5299,253.0038,252.1489,252.2604,38396.0
2022-02-18 13:30:00,271.36,272.56,271.22,272.3,34906.0,252.1675,253.2826,252.0374,253.041,34906.0
2022-02-18 14:00:00,272.31,273.63,271.87,273.63,27057.0,253.0503,254.2769,252.6414,254.2769,27057.0
2022-02-18 14:30:00,273.49,273.73,272.06,272.56,70216.0,254.1468,254.3698,252.8179,253.2826,70216.0
2022-02-18 15:00:00,272.55,272.73,271.21,271.24,71355.0,253.2733,253.4406,252.0281,252.0559,71355.0
2022-02-18 15:30:00,271.18,271.72,269.95,270.35,166932.0,252.0002,252.502,250.8572,251.2289,166932.0
2022-02-22 09:30:00,270.81,272.02,268.58,270.94,113372.0,251.6564,252.7808,249.5841,251.7772,113372.0
2022-02-22 10:00:00,271.0,271.0,269.26,270.35,97014.0,251.8329,251.8329,250.216,251.2289,97014.0
2022-02-22 10:30:00,270.3,270.61,259.68,260.25,292055.0,251.1824,251.4705,241.3136,241.8432,292055.0
2022-02-22 11:00:00,260.12,261.93,258.09,260.02,238255.0,241.7224,243.4044,239.836,241.6295,238255.0
2022-02-22 11:30:00,260.02,260.2,258.01,258.56,99521.0,241.6295,241.7968,239.7617,240.2728,99521.0
2022-02-22 12:00:00,258.51,260.85,258.51,259.43,75258.0,240.2263,242.4008,240.2263,241.0812,75258.0
2022-02-22 12:30:00,259.5,260.19,259.3,259.65,61337.0,241.1463,241.7875,240.9604,241.2857,61337.0
2022-02-22 13:00:00,259.77,261.25,259.49,260.6,52688.0,241.3972,242.7725,241.137,242.1685,52688.0
2022-02-22 13:30:00,260.58,260.67,259.06,259.53,56473.0,242.1499,242.2335,240.7374,241.1742,56473.0
2022-02-22 14:00:00,259.75,260.0,258.48,259.45,60231.0,241.3786,241.6109,240.1984,241.0998,60231.0
2022-02-22 14:30:00,259.2,261.4,258.81,260.9,57306.0,240.8675,242.9119,240.5051,242.4473,57306.0
2022-02-22 15:00:00,260.93,261.63,260.05,260.7,66277.0,242.4751,243.1256,241.6574,242.2614,66277.0
2022-02-22 15:30:00,260.51,261.25,257.94,258.35,398063.0,242.0848,242.7725,239.6966,240.0776,398063.0
2022-02-23 09:30:00,259.18,259.79,252.44,252.45,265027.0,240.8489,241.4158,234.5856,234.5949,265027.0
2022-02-23 10:00:00,252.44,252.5,250.48,251.09,206931.0,234.5856,234.6414,232.7642,233.3311,206931.0
2022-02-23 10:30:00,250.99,253.9,250.45,252.63,166259.0,233.2382,235.9424,232.7364,234.7622,166259.0
2022-02-23 11:00:00,252.55,253.23,251.23,251.82,127957.0,234.6878,235.3197,233.4612,234.0095,127957.0
2022-02-23 11:30:00,251.87,252.11,251.03,251.47,95299.0,234.0559,234.279,233.2753,233.6842,95299.0
2022-02-23 12:00:00,251.47,254.07,251.14,253.75,101998.0,233.6842,236.1003,233.3776,235.803,101998.0
2022-02-23 12:30:00,253.75,254.33,252.74,253.35,75775.0,235.803,236.3419,234.8644,235.4313,75775.0
2022-02-23 13:00:00,253.54,253.98,253.01,253.73,78521.0,235.6078,236.0167,235.1153,235.7844,78521.0
2022-02-23 13:30:00,253.83,255.65,253.4,255.32,76141.0,235.8773,237.5686,235.4777,237.2619,76141.0
2022-02-23 14:00:00,255.26,255.66,253.9,254.02,56267.0,237.2062,237.5779,235.9424,236.0539,56267.0
2022-02-23 14:30:00,254.07,254.17,252.86,253.79,73840.0,236.1003,236.1933,234.9759,235.8401,73840.0
2022-02-23 15:00:00,253.77,254.97,253.15,254.95,90481.0,235.8216,236.9367,235.2454,236.9181,90481.0
2022-02-23 15:30:00,254.95,255.09,253.45,253.66,249791.0,236.9181,237.0482,235.5242,235.7193,249791.0
2022-02-24 09:30:00,251.14,251.8,247.96,251.79,88970.0,233.3776,233.9909,230.4225,233.9816,88970.0
2022-02-24 10:00:00,251.75,253.52,250.47,252.02,72020.0,233.9444,235.5892,232.755,234.1953,72020.0
2022-02-24 10:30:00,251.85,252.68,250.75,251.18,34717.0,234.0373,234.8086,233.0151,233.4147,34717.0
2022-02-24 11:00:00,251.17,252.32,249.7,250.14,53916.0,233.4054,234.4741,232.0394,232.4483,53916.0
2022-02-24 11:30:00,250.11,250.74,248.37,250.59,57586.0,232.4204,233.0059,230.8035,232.8665,57586.0
2022-02-24 12:00:00,250.31,250.31,248.01,248.7,53566.0,232.6063,232.6063,230.4689,231.1101,53566.0
2022-02-24 12:30:00,248.55,249.73,247.86,248.75,28887.0,230.9707,232.0673,230.3295,231.1566,28887.0
2022-02-24 13:00:00,248.58,249.64,247.92,248.35,32544.0,230.9986,231.9837,230.3853,230.7849,32544.0
2022-02-24 13:30:00,248.41,250.24,247.96,248.75,38030.0,230.8406,232.5412,230.4225,231.1566,38030.0
2022-02-24 14:00:00,249.03,250.1,248.21,249.44,99233.0,231.4168,232.4111,230.6548,231.7978,99233.0
2022-02-24 14:30:00,249.43,251.65,249.24,251.65,81308.0,231.7885,233.8515,231.6119,233.8515,81308.0
2022-02-24 15:00:00,251.72,252.27,251.25,251.34,74765.0,233.9165,234.4276,233.4798,233.5634,74765.0
2022-02-24 15:30:00,251.3,254.47,251.29,254.01,203225.0,233.5262,236.472,233.517,236.0446,203225.0
2022-02-25 09:30:00,255.64,260.0,255.3,257.8,82062.0,237.5593,241.6109,237.2433,239.5665,82062.0
2022-02-25 10:00:00,257.98,259.54,257.53,259.5,51250.0,239.7338,241.1835,239.3156,241.1463,51250.0
2022-02-25 10:30:00,259.5,260.97,258.82,260.36,45528.0,241.1463,242.5123,240.5144,241.9455,45528.0
2022-02-25 11:00:00,260.47,261.84,260.02,261.32,62157.0,242.0477,243.3208,241.6295,242.8376,62157.0
2022-02-25 11:30:00,261.21,261.55,260.16,261.44,51973.0,242.7353,243.0513,241.7596,242.9491,51973.0
2022-02-25 12:00:00,261.44,261.87,260.24,261.03,42947.0,242.9491,243.3487,241.8339,242.5681,42947.0
2022-02-25 12:30:00,261.06,261.78,261.0,261.19,28164.0,242.5959,243.265,242.5402,242.7168,28164.0
2022-02-25 13:00:00,261.47,261.59,260.34,260.99,19018.0,242.977,243.0885,241.9269,242.5309,19018.0
2022-02-25 13:30:00,261.05,262.42,261.0,261.4,35469.0,242.5867,243.8598,242.5402,242.9119,35469.0
2022-02-25 14:00:00,261.4,261.81,260.43,260.97,26849.0,242.9119,243.2929,242.0105,242.5123,26849.0
2022-02-25 14:30:00,261.06,261.42,259.3,260.05,31635.0,242.5959,242.9305,240.9604,241.6574,31635.0
2022-02-25 15:00:00,260.09,260.51,259.47,260.11,45360.0,241.6946,242.0848,241.1184,241.7131,45360.0
2022-02-25 15:30:00,260.1,260.52,259.37,260.43,148799.0,241.7038,242.0941,241.0255,242.0105,148799.0
2022-02-28 09:30:00,256.49,258.87,256.01,257.97,51826.0,238.3492,240.5608,237.9031,239.7245,51826.0
2022-02-28 10:00:00,257.86,258.08,256.13,256.66,56379.0,239.6223,239.8267,238.0146,238.5071,56379.0
2022-02-28 10:30:00,256.63,257.78,256.56,257.48,71637.0,238.4793,239.5479,238.4142,239.2692,71637.0
2022-02-28 11:00:00,257.51,258.59,256.8,258.09,74846.0,239.297,240.3006,238.6372,239.836,74846.0
2022-02-28 11:30:00,258.05,258.39,257.19,257.52,82979.0,239.7988,240.1148,238.9997,239.3063,82979.0
2022-02-28 12:00:00,257.57,257.69,255.23,255.63,52535.0,239.3528,239.4643,237.1783,237.55,52535.0
2022-02-28 12:30:00,255.69,255.97,254.72,255.17,41949.0,237.6058,237.866,236.7044,237.1225,41949.0
2022-02-28 13:00:00,255.38,256.2,254.82,255.6,40991.0,237.3177,238.0797,236.7973,237.5221,40991.0
2022-02-28 13:30:00,255.45,256.34,255.11,255.67,56194.0,237.3827,238.2098,237.0668,237.5872,56194.0
2022-02-28 14:00:00,255.69,255.69,253.66,254.32,43982.0,237.6058,237.6058,235.7193,236.3327,43982.0
2022-02-28 14:30:00,254.38,255.38,253.84,254.87,47734.0,236.3884,237.3177,235.8866,236.8438,47734.0
2022-02-28 15:00:00,254.8,255.91,254.49,255.3,51631.0,236.7787,237.8102,236.4906,237.2433,51631.0
2022-02-28 15:30:00,255.14,257.13,254.34,256.7,366890.0,237.0947,238.9439,236.3512,238.5443,366890.0
2022-03-01 09:30:00,256.7,259.29,255.53,256.76,88822.0,238.5443,240.9511,237.4571,238.6001,88822.0
2022-03-01 10:00:00,256.32,257.39,255.87,256.64,129544.0,238.1912,239.1855,237.773,238.4886,129544.0
2022-03-01 10:30:00,256.64,257.08,255.49,256.81,155633.0,238.4886,238.8974,237.4199,238.6465,155633.0
2022-03-01 11:00:00,256.78,259.33,256.78,258.25,60743.0,238.6187,240.9883,238.6187,239.9847,60743.0
2022-03-01 11:30:00,258.19,258.22,255.81,256.11,50077.0,239.9289,239.9568,237.7173,237.996,50077.0
2022-03-01 12:00:00,256.13,256.24,254.71,256.01,56989.0,238.0146,238.1169,236.6951,237.9031,56989.0
2022-03-01 12:30:00,255.99,256.73,255.62,256.73,29238.0,237.8845,238.5722,237.5407,238.5722,29238.0
2022-03-01 13:00:00,256.64,256.89,254.64,254.76,26571.0,238.4886,238.7209,236.63,236.7415,26571.0
2022-03-01 13:30:00,254.68,255.1,253.74,254.78,29758.0,236.6672,237.0575,235.7937,236.7601,29758.0
2022-03-01 14:00:00,254.85,257.08,254.47,256.81,43781.0,236.8252,238.8974,236.472,238.6465,43781.0
2022-03-01 14:30:00,256.76,257.36,256.08,256.6,35828.0,238.6001,239.1576,237.9682,238.4514,35828.0
2022-03-01 15:00:00,256.45,257.76,255.96,256.2,58233.0,238.312,239.5293,237.8567,238.0797,58233.0
2022-03-01 15:30:00,256.21,256.55,254.48,255.09,205913.0,238.089,238.4049,236.4813,237.0482,205913.0
2022-03-02 09:30:00,257.49,260.83,256.46,260.11,89482.0,239.2784,242.3822,238.3213,241.7131,89482.0
2022-03-02 10:00:00,260.47,263.23,259.75,262.48,95118.0,242.0477,244.6125,241.3786,243.9155,95118.0
2022-03-02 10:30:00,262.48,265.99,261.28,265.68,139325.0,243.9155,247.1773,242.8004,246.8892,139325.0
2022-03-02 11:00:00,265.44,267.81,265.29,267.17,119682.0,246.6662,248.8685,246.5268,248.2738,119682.0
2022-03-02 11:30:00,267.24,268.85,267.08,268.32,62951.0,248.3389,249.835,248.1902,249.3425,62951.0
2022-03-02 12:00:00,268.41,268.51,267.31,268.49,43269.0,249.4261,249.519,248.4039,249.5004,43269.0
2022-03-02 12:30:00,268.47,269.66,268.34,269.31,58555.0,249.4819,250.5877,249.3611,250.2624,58555.0
2022-03-02 13:00:00,269.3,269.73,269.13,269.32,48815.0,250.2532,250.6527,250.0952,250.2717,48815.0
2022-03-02 13:30:00,269.32,270.86,269.32,270.71,69745.0,250.2717,251.7028,250.2717,251.5634,69745.0
2022-03-02 14:00:00,270.71,270.72,268.98,269.27,56892.0,251.5634,251.5727,249.9558,250.2253,56892.0
2022-03-02 14:30:00,269.29,269.99,268.87,269.19,58944.0,250.2439,250.8944,249.8536,250.1509,58944.0
2022-03-02 15:00:00,269.19,270.71,268.85,270.44,121979.0,250.1509,251.5634,249.835,251.3125,121979.0
2022-03-02 15:30:00,270.52,271.08,269.17,269.21,325531.0,251.3869,251.9073,250.1324,250.1695,325531.0
2022-03-03 09:30:00,270.37,277.16,270.37,275.05,93237.0,251.2475,257.5572,251.2475,255.5965,93237.0
2022-03-03 10:00:00,275.0,277.05,274.61,276.05,135633.0,255.55,257.455,255.1876,256.5257,135633.0
2022-03-03 10:30:00,276.04,276.23,273.68,273.75,61172.0,256.5165,256.693,254.3234,254.3884,61172.0
2022-03-03 11:00:00,273.8,274.25,272.26,274.2,46981.0,254.4349,254.8531,253.0038,254.8066,46981.0
2022-03-03 11:30:00,274.21,275.58,273.59,275.04,37200.0,254.8159,256.089,254.2397,255.5872,37200.0
2022-03-03 12:00:00,275.14,275.87,273.27,273.36,35139.0,255.6801,256.3585,253.9424,254.026,35139.0
2022-03-03 12:30:00,273.37,276.04,273.15,276.04,48794.0,254.0353,256.5165,253.8309,256.5165,48794.0
2022-03-03 13:00:00,276.03,276.61,274.16,274.44,41801.0,256.5072,257.0461,254.7694,255.0296,41801.0
2022-03-03 13:30:00,274.48,274.48,272.96,273.01,22918.0,255.0668,255.0668,253.6543,253.7008,22918.0
2022-03-03 14:00:00,272.93,273.79,272.83,273.69,30780.0,253.6264,254.4256,253.5335,254.3327,30780.0
2022-03-03 14:30:00,273.72,273.87,272.06,272.46,62796.0,254.3605,254.4999,252.8179,253.1897,62796.0
2022-03-03 15:00:00,272.3,272.98,271.39,272.91,32989.0,253.041,253.6729,252.1953,253.6078,32989.0
2022-03-03 15:30:00,273.07,273.07,271.38,272.0,144086.0,253.7565,253.7565,252.186,252.7622,144086.0
2022-03-04 09:30:00,269.53,276.92,269.08,276.92,133206.0,250.4669,257.3342,250.0487,257.3342,133206.0
2022-03-04 10:00:00,276.7,279.25,276.36,279.25,152020.0,257.1298,259.4994,256.8138,259.4994,152020.0
2022-03-04 10:30:00,279.23,279.81,276.45,279.23,95702.0,259.4808,260.0198,256.8975,259.4808,95702.0
2022-03-04 11:00:00,279.28,279.65,278.17,279.15,75208.0,259.5273,259.8711,258.4958,259.4065,75208.0
2022-03-04 11:30:00,279.0,279.9,278.15,279.84,89430.0,259.2671,260.1034,258.4772,260.0477,89430.0
2022-03-04 12:00:00,279.93,282.81,279.38,282.8,65692.0,260.1313,262.8076,259.6202,262.7983,65692.0
2022-03-04 12:30:00,282.81,283.9,282.17,283.63,93904.0,262.8076,263.8205,262.2129,263.5696,93904.0
2022-03-04 13:00:00,283.56,284.14,282.49,282.82,55766.0,263.5046,264.0436,262.5103,262.8169,55766.0
2022-03-04 13:30:00,282.85,283.03,281.69,282.41,46440.0,262.8448,263.0121,261.7668,262.4359,46440.0
2022-03-04 14:00:00,282.56,284.09,281.98,283.61,61565.0,262.5753,263.9971,262.0363,263.551,61565.0
2022-03-04 14:30:00,283.71,283.98,282.55,282.67,63513.0,263.644,263.8949,262.566,262.6775,63513.0
2022-03-04 15:00:00,282.68,283.59,282.65,283.32,75943.0,262.6868,263.5325,262.6589,263.2816,75943.0
2022-03-04 15:30:00,283.39,284.73,282.96,284.57,210445.0,263.3466,264.5918,262.947,264.4432,210445.0
2022-03-07 09:30:00,284.43,286.61,281.67,286.49,85443.0,264.3131,266.3389,261.7483,266.2274,85443.0
2022-03-07 10:00:00,286.21,290.61,285.8,289.11,115571.0,265.9672,270.056,265.5862,268.6621,115571.0
2022-03-07 10:30:00,289.07,290.83,288.19,289.62,98794.0,268.6249,270.2604,267.8071,269.136,98794.0
2022-03-07 11:00:00,289.71,290.06,287.63,288.17,104977.0,269.2196,269.5449,267.2867,267.7885,104977.0
2022-03-07 11:30:00,288.12,288.12,286.15,286.85,43544.0,267.7421,267.7421,265.9114,266.5619,43544.0
2022-03-07 12:00:00,286.98,286.98,283.34,284.4,63880.0,266.6827,266.6827,263.3001,264.2852,63880.0
2022-03-07 12:30:00,284.43,284.43,280.69,281.29,73447.0,264.3131,264.3131,260.8376,261.3951,73447.0
2022-03-07 13:00:00,281.2,282.11,279.51,280.91,64654.0,261.3115,262.1571,259.741,261.042,64654.0
2022-03-07 13:30:00,281.16,281.49,279.83,281.39,51065.0,261.2743,261.581,260.0384,261.4881,51065.0
2022-03-07 14:00:00,281.39,282.54,281.02,281.29,30315.0,261.4881,262.5567,261.1442,261.3951,30315.0
2022-03-07 14:30:00,281.23,281.55,279.92,281.03,31685.0,261.3394,261.6367,260.122,261.1535,31685.0
2022-03-07 15:00:00,280.94,281.2,279.66,280.32,56830.0,261.0699,261.3115,259.8804,260.4937,56830.0
2022-03-07 15:30:00,280.2,280.34,278.0,278.28,232891.0,260.3822,260.5123,258.3378,258.598,232891.0
2022-03-08 09:30:00,279.41,280.78,276.15,277.19,92520.0,259.6481,260.9212,256.6187,257.5851,92520.0
2022-03-08 10:00:00,276.77,276.77,270.44,271.33,114174.0,257.1948,257.1948,251.3125,252.1396,114174.0
2022-03-08 10:30:00,271.03,271.93,269.5,270.24,110861.0,251.8608,252.6971,250.439,251.1267,110861.0
2022-03-08 11:00:00,270.12,271.48,269.22,270.85,41774.0,251.0152,252.279,250.1788,251.6935,41774.0
2022-03-08 11:30:00,270.64,272.25,270.31,272.13,34850.0,251.4984,252.9945,251.1917,252.883,34850.0
2022-03-08 12:00:00,272.06,275.11,272.0,274.6,33403.0,252.8179,255.6522,252.7622,255.1783,33403.0
2022-03-08 12:30:00,274.45,274.61,272.36,272.63,42542.0,255.0389,255.1876,253.0967,253.3476,42542.0
2022-03-08 13:00:00,272.62,274.67,271.67,271.94,36491.0,253.3383,255.2434,252.4555,252.7064,36491.0
2022-03-08 13:30:00,271.94,271.94,269.66,269.88,37249.0,252.7064,252.7064,250.5877,250.7921,37249.0
2022-03-08 14:00:00,269.7,271.0,268.88,270.96,47973.0,250.6249,251.8329,249.8629,251.7957,47973.0
2022-03-08 14:30:00,270.88,271.09,269.63,269.76,50542.0,251.7214,251.9166,250.5598,250.6806,50542.0
2022-03-08 15:00:00,269.78,270.58,267.01,267.05,72831.0,250.6992,251.4426,248.1251,248.1623,72831.0
2022-03-08 15:30:00,267.04,267.87,265.1,265.55,245187.0,248.153,248.9243,246.3502,246.7684,245187.0
2022-03-09 09:30:00,270.5,271.54,265.23,266.0,81759.0,251.3683,252.3347,246.471,247.1866,81759.0
2022-03-09 10:00:00,265.67,267.35,263.91,265.0,36526.0,246.8799,248.4411,245.2444,246.2573,36526.0
2022-03-09 10:30:00,264.77,266.79,263.72,266.37,56665.0,246.0436,247.9207,245.0678,247.5304,56665.0
2022-03-09 11:00:00,266.62,267.17,266.13,266.42,24431.0,247.7627,248.2738,247.3074,247.5769,24431.0
2022-03-09 11:30:00,266.57,267.12,264.99,265.6,29105.0,247.7162,248.2273,246.248,246.8148,29105.0
2022-03-09 12:00:00,265.7,266.86,265.27,266.65,28981.0,246.9078,247.9857,246.5082,247.7906,28981.0
2022-03-09 12:30:00,266.48,267.2,264.52,265.43,43712.0,247.6326,248.3017,245.8112,246.6569,43712.0
2022-03-09 13:00:00,265.37,265.38,263.2,263.6,27819.0,246.6011,246.6104,244.5846,244.9563,27819.0
2022-03-09 13:30:00,263.47,263.89,262.41,263.14,41560.0,244.8355,245.2258,243.8505,244.5288,41560.0
2022-03-09 14:00:00,263.24,263.86,263.08,263.12,38011.0,244.6218,245.1979,244.4731,244.5103,38011.0
2022-03-09 14:30:00,263.14,263.87,261.72,261.76,40424.0,244.5288,245.2072,243.2093,243.2464,40424.0
2022-03-09 15:00:00,261.77,264.77,261.77,264.71,61573.0,243.2557,246.0436,243.2557,245.9878,61573.0
2022-03-09 15:30:00,264.81,265.34,263.55,263.79,218776.0,246.0807,246.5732,244.9098,245.1329,218776.0
2022-03-10 09:30:00,261.0,264.27,260.03,264.14,105133.0,242.5402,245.5789,241.6388,245.4581,105133.0
2022-03-10 10:00:00,264.19,267.41,262.97,267.12,152058.0,245.5046,248.4968,244.3709,248.2273,152058.0
2022-03-10 10:30:00,266.9,268.2,265.19,267.13,120131.0,248.0229,249.231,246.4338,248.2366,120131.0
2022-03-10 11:00:00,266.85,269.45,266.81,267.61,111054.0,247.9764,250.3925,247.9393,248.6827,111054.0
2022-03-10 11:30:00,267.54,268.86,266.35,268.55,39860.0,248.6176,249.8443,247.5118,249.5562,39860.0
2022-03-10 12:00:00,268.54,269.44,268.09,269.44,34639.0,249.5469,250.3833,249.1287,250.3833,34639.0
2022-03-10 12:30:00,269.36,269.43,268.02,268.46,24436.0,250.3089,250.374,249.0637,249.4726,24436.0
2022-03-10 13:00:00,268.57,269.72,268.26,269.64,40894.0,249.5748,250.6435,249.2867,250.5691,40894.0
2022-03-10 13:30:00,269.68,270.03,268.9,269.46,34882.0,250.6063,250.9315,249.8814,250.4018,34882.0
2022-03-10 14:00:00,269.36,270.11,269.03,269.79,25236.0,250.3089,251.0059,250.0023,250.7085,25236.0
2022-03-10 14:30:00,270.04,270.98,269.4,270.74,45842.0,250.9408,251.8143,250.3461,251.5913,45842.0
2022-03-10 15:00:00,270.7,270.71,268.06,268.77,55827.0,251.5541,251.5634,249.1009,249.7606,55827.0
2022-03-10 15:30:00,268.92,270.12,268.58,269.89,140781.0,249.9,251.0152,249.5841,250.8014,140781.0
2022-03-11 09:30:00,270.46,273.7,269.08,273.7,33516.0,251.3311,254.342,250.0487,254.342,33516.0
2022-03-11 10:00:00,273.71,273.78,269.96,271.08,59980.0,254.3512,254.4163,250.8665,251.9073,59980.0
2022-03-11 10:30:00,271.08,272.43,270.76,271.51,61681.0,251.9073,253.1618,251.6099,252.3068,61681.0
2022-03-11 11:00:00,271.59,271.59,269.68,270.71,19071.0,252.3812,252.3812,250.6063,251.5634,19071.0
2022-03-11 11:30:00,270.78,270.78,268.84,269.24,20311.0,251.6285,251.6285,249.8257,250.1974,20311.0
2022-03-11 12:00:00,269.06,269.67,268.27,268.89,21581.0,250.0301,250.597,249.296,249.8722,21581.0
2022-03-11 12:30:00,269.06,270.16,268.84,269.97,14220.0,250.0301,251.0523,249.8257,250.8758,14220.0
2022-03-11 13:00:00,269.85,270.46,269.82,269.89,17067.0,250.7643,251.3311,250.7364,250.8014,17067.0
2022-03-11 13:30:00,269.95,270.4,269.1,269.1,13059.0,250.8572,251.2754,250.0673,250.0673,13059.0
2022-03-11 14:00:00,269.4,269.82,268.97,269.66,10934.0,250.3461,250.7364,249.9465,250.5877,10934.0
2022-03-11 14:30:00,269.63,269.63,268.5,268.78,14633.0,250.5598,250.5598,249.5097,249.7699,14633.0
2022-03-11 15:00:00,268.77,268.99,267.94,268.62,25108.0,249.7606,249.9651,248.9893,249.6213,25108.0
2022-03-11 15:30:00,268.43,268.67,267.09,267.48,93648.0,249.4447,249.6677,248.1995,248.5619,93648.0
2022-03-14 09:30:00,269.56,270.06,265.87,267.95,33480.0,250.4948,250.9594,247.0658,248.9986,33480.0
2022-03-14 10:00:00,267.38,267.46,265.24,267.0,24472.0,248.469,248.5433,246.4803,248.1158,24472.0
2022-03-14 10:30:00,267.2,269.37,266.71,269.37,27088.0,248.3017,250.3182,247.8463,250.3182,27088.0
2022-03-14 11:00:00,269.45,269.63,267.4,267.44,29063.0,250.3925,250.5598,248.4875,248.5247,29063.0
2022-03-14 11:30:00,267.22,267.73,266.42,266.53,11705.0,248.3203,248.7942,247.5769,247.6791,11705.0
2022-03-14 12:00:00,266.62,267.1,266.2,267.07,16772.0,247.7627,248.2088,247.3724,248.1809,16772.0
2022-03-14 12:30:00,267.05,267.33,266.05,266.24,16769.0,248.1623,248.4225,247.233,247.4096,16769.0
2022-03-14 13:00:00,266.24,266.63,265.5,265.51,24955.0,247.4096,247.772,246.7219,246.7312,24955.0
2022-03-14 13:30:00,265.67,265.77,264.33,264.38,25369.0,246.8799,246.9728,245.6347,245.6811,25369.0
2022-03-14 14:00:00,264.41,264.63,263.93,263.93,11851.0,245.709,245.9135,245.263,245.263,11851.0
2022-03-14 14:30:00,264.03,265.07,263.93,264.82,16671.0,245.3559,246.3223,245.263,246.09,16671.0
2022-03-14 15:00:00,264.65,265.65,264.6,265.05,18107.0,245.932,246.8613,245.8856,246.3037,18107.0
2022-03-14 15:30:00,265.05,266.3,264.58,265.94,99021.0,246.3037,247.4653,245.867,247.1308,99021.0
2022-03-15 09:30:00,268.78,269.64,263.22,264.22,55408.0,249.7699,250.5691,244.6032,245.5325,55408.0
2022-03-15 10:00:00,264.22,267.35,263.9,267.16,28929.0,245.5325,248.4411,245.2351,248.2645,28929.0
2022-03-15 10:30:00,267.27,267.84,263.23,263.59,34133.0,248.3667,248.8964,244.6125,244.947,34133.0
2022-03-15 11:00:00,263.59,266.89,263.39,266.86,32579.0,244.947,248.0136,244.7612,247.9857,32579.0
2022-03-15 11:30:00,266.91,267.5,264.87,265.63,15772.0,248.0322,248.5805,246.1365,246.8427,15772.0
2022-03-15 12:00:00,265.52,266.78,264.95,266.63,19999.0,246.7405,247.9114,246.2108,247.772,19999.0
2022-03-15 12:30:00,266.49,266.89,265.59,266.27,9925.0,247.6419,248.0136,246.8056,247.4375,9925.0
2022-03-15 13:00:00,266.28,266.47,265.04,265.04,8788.0,247.4468,247.6233,246.2945,246.2945,8788.0
2022-03-15 13:30:00,265.16,266.29,264.97,265.55,19109.0,246.406,247.456,246.2294,246.7684,19109.0
2022-03-15 14:00:00,265.55,266.89,265.43,265.96,25436.0,246.7684,248.0136,246.6569,247.1494,25436.0
2022-03-15 14:30:00,266.13,267.44,265.85,267.33,42657.0,247.3074,248.5247,247.0472,248.4225,42657.0
2022-03-15 15:00:00,267.17,268.56,267.17,268.32,27308.0,248.2738,249.5655,248.2738,249.3425,27308.0
2022-03-15 15:30:00,268.42,268.78,267.76,268.24,64460.0,249.4354,249.7699,248.8221,249.2681,64460.0
2022-03-16 09:30:00,270.41,273.34,269.54,270.53,48485.0,251.2846,254.0074,250.4762,251.3962,48485.0
2022-03-16 10:00:00,270.52,272.27,268.64,271.81,40255.0,251.3869,253.0131,249.6398,252.5856,40255.0
2022-03-16 10:30:00,271.83,272.59,270.85,272.59,33896.0,252.6042,253.3105,251.6935,253.3105,33896.0
2022-03-16 11:00:00,272.53,273.35,271.46,273.25,28672.0,253.2547,254.0167,252.2604,253.9238,28672.0
2022-03-16 11:30:00,273.34,273.68,272.45,273.12,27578.0,254.0074,254.3234,253.1804,253.803,27578.0
2022-03-16 12:00:00,272.92,273.35,272.3,272.74,14637.0,253.6171,254.0167,253.041,253.4499,14637.0
2022-03-16 12:30:00,272.92,273.82,272.42,272.81,17162.0,253.6171,254.4535,253.1525,253.5149,17162.0
2022-03-16 13:00:00,272.93,273.11,271.45,271.45,43900.0,253.6264,253.7937,252.2511,252.2511,43900.0
2022-03-16 13:30:00,271.59,273.94,271.48,273.38,53354.0,252.3812,254.565,252.279,254.0446,53354.0
2022-03-16 14:00:00,272.6,273.35,269.55,269.55,38344.0,253.3198,254.0167,250.4855,250.4855,38344.0
2022-03-16 14:30:00,269.56,271.27,268.73,270.36,68956.0,250.4948,252.0838,249.7235,251.2382,68956.0
2022-03-16 15:00:00,270.42,273.31,270.42,272.68,47595.0,251.2939,253.9795,251.2939,253.3941,47595.0
2022-03-16 15:30:00,272.7,273.51,271.84,273.51,185209.0,253.4127,254.1654,252.6135,254.1654,185209.0
2022-03-17 09:30:00,272.51,274.06,270.03,270.54,54441.0,253.2361,254.6765,250.9315,251.4055,54441.0
2022-03-17 10:00:00,270.18,272.07,270.18,271.57,35838.0,251.0709,252.8272,251.0709,252.3626,35838.0
2022-03-17 10:30:00,271.46,271.55,270.51,270.81,51746.0,252.2604,252.344,251.3776,251.6564,51746.0
2022-03-17 11:00:00,270.69,271.19,270.07,270.45,56841.0,251.5448,252.0095,250.9687,251.3218,56841.0
2022-03-17 11:30:00,270.24,270.87,269.29,270.09,56027.0,251.1267,251.7121,250.2439,250.9873,56027.0
2022-03-17 12:00:00,270.19,271.12,269.69,271.02,25145.0,251.0802,251.9444,250.6156,251.8515,25145.0
2022-03-17 12:30:00,271.0,272.24,270.9,271.68,31688.0,251.8329,252.9852,251.74,252.4648,31688.0
2022-03-17 13:00:00,271.57,272.03,271.44,271.88,31572.0,252.3626,252.7901,252.2418,252.6507,31572.0
2022-03-17 13:30:00,271.88,273.48,271.86,273.22,25024.0,252.6507,254.1375,252.6321,253.8959,25024.0
2022-03-17 14:00:00,273.24,273.43,272.02,272.11,32195.0,253.9145,254.0911,252.7808,252.8644,32195.0
2022-03-17 14:30:00,272.11,273.24,272.1,273.05,22941.0,252.8644,253.9145,252.8551,253.7379,22941.0
2022-03-17 15:00:00,273.01,273.54,272.31,273.39,29167.0,253.7008,254.1933,253.0503,254.0539,29167.0
2022-03-17 15:30:00,273.45,274.43,273.16,274.41,134996.0,254.1096,255.0203,253.8401,255.0017,134996.0
2022-03-18 09:30:00,265.63,272.99,265.63,272.44,232489.0,246.8427,253.6822,246.8427,253.1711,232489.0
2022-03-18 10:00:00,272.44,272.95,271.26,271.46,33171.0,253.1711,253.645,252.0745,252.2604,33171.0
2022-03-18 10:30:00,271.42,272.49,271.0,271.21,33965.0,252.2232,253.2175,251.8329,252.0281,33965.0
2022-03-18 11:00:00,271.2,271.66,270.56,270.94,19425.0,252.0188,252.4462,251.424,251.7772,19425.0
2022-03-18 11:30:00,270.9,271.72,269.78,270.49,34400.0,251.74,252.502,250.6992,251.359,34400.0
2022-03-18 12:00:00,270.27,270.81,270.02,270.19,26187.0,251.1546,251.6564,250.9222,251.0802,26187.0
2022-03-18 12:30:00,270.2,270.83,269.93,270.83,36009.0,251.0895,251.6749,250.8386,251.6749,36009.0
2022-03-18 13:00:00,270.76,271.86,270.6,271.86,16736.0,251.6099,252.6321,251.4612,252.6321,16736.0
2022-03-18 13:30:00,271.85,272.61,271.77,272.34,24556.0,252.6228,253.329,252.5485,253.0781,24556.0
2022-03-18 14:00:00,272.37,272.85,272.14,272.66,33386.0,253.106,253.5521,252.8923,253.3755,33386.0
2022-03-18 14:30:00,272.59,273.15,272.3,272.72,50905.0,253.3105,253.8309,253.041,253.4313,50905.0
2022-03-18 15:00:00,272.73,274.5,272.63,274.21,89595.0,253.4406,255.0854,253.3476,254.8159,89595.0
2022-03-18 15:30:00,274.28,275.17,274.12,274.62,232150.0,254.8809,255.708,254.7323,255.1969,232150.0
2022-03-21 09:30:00,275.7,278.88,274.94,277.72,76909.0,256.2005,259.1556,255.4943,258.0776,76909.0
2022-03-21 10:00:00,277.71,281.01,277.43,281.01,42504.0,258.0683,261.1349,257.8081,261.1349,42504.0
2022-03-21 10:30:00,280.73,280.76,277.87,278.0,64333.0,260.8747,260.9026,258.217,258.3378,64333.0
2022-03-21 11:00:00,278.0,278.06,276.76,277.19,24284.0,258.3378,258.3936,257.1855,257.5851,24284.0
2022-03-21 11:30:00,277.39,277.51,275.9,276.44,27266.0,257.771,257.8825,256.3864,256.8882,27266.0
2022-03-21 12:00:00,276.51,277.88,276.01,277.86,15901.0,256.9532,258.2263,256.4886,258.2077,15901.0
2022-03-21 12:30:00,277.69,277.69,275.93,276.88,14530.0,258.0498,258.0498,256.4142,257.297,14530.0
2022-03-21 13:00:00,276.69,276.89,276.21,276.68,9323.0,257.1205,257.3063,256.6744,257.1112,9323.0
2022-03-21 13:30:00,276.68,277.44,276.24,277.37,16469.0,257.1112,257.8174,256.7023,257.7524,16469.0
2022-03-21 14:00:00,277.51,278.13,276.92,278.09,23062.0,257.8825,258.4586,257.3342,258.4215,23062.0
2022-03-21 14:30:00,278.17,278.17,277.14,277.22,15865.0,258.4958,258.4958,257.5387,257.613,15865.0
2022-03-21 15:00:00,277.02,278.08,277.02,278.01,24578.0,257.4271,258.4122,257.4271,258.3471,24578.0
2022-03-21 15:30:00,277.96,278.77,277.3,278.21,98871.0,258.3007,259.0534,257.6873,258.533,98871.0
2022-03-22 09:30:00,279.87,280.0,277.36,277.56,19795.0,260.0756,260.1964,257.7431,257.9289,19795.0
2022-03-22 10:00:00,277.86,278.36,276.25,277.09,41567.0,258.2077,258.6724,256.7116,257.4922,41567.0
2022-03-22 10:30:00,277.14,278.05,276.53,277.03,19609.0,257.5387,258.3843,256.9718,257.4364,19609.0
2022-03-22 11:00:00,276.67,276.67,274.73,276.07,32245.0,257.1019,257.1019,255.2991,256.5443,32245.0
2022-03-22 11:30:00,276.02,276.99,275.42,276.99,14993.0,256.4979,257.3993,255.9403,257.3993,14993.0
2022-03-22 12:00:00,276.83,277.87,276.83,277.11,48167.0,257.2506,258.217,257.2506,257.5108,48167.0
2022-03-22 12:30:00,276.93,277.73,276.56,277.43,19473.0,257.3435,258.0869,256.9997,257.8081,19473.0
2022-03-22 13:00:00,277.31,278.75,277.31,278.67,33844.0,257.6966,259.0348,257.6966,258.9604,33844.0
2022-03-22 13:30:00,278.79,279.3,278.56,278.85,49461.0,259.072,259.5459,258.8582,259.1277,49461.0
2022-03-22 14:00:00,278.95,279.08,278.53,278.66,73982.0,259.2206,259.3414,258.8303,258.9511,73982.0
2022-03-22 14:30:00,278.72,278.72,277.18,278.11,49269.0,259.0069,259.0069,257.5758,258.44,49269.0
2022-03-22 15:00:00,278.11,278.44,277.58,278.09,28287.0,258.44,258.7467,257.9475,258.4215,28287.0
2022-03-22 15:30:00,277.99,279.45,277.89,279.03,119888.0,258.3285,259.6853,258.2356,259.295,119888.0
2022-03-23 09:30:00,278.29,279.07,276.16,277.79,36503.0,258.6073,259.3322,256.628,258.1427,36503.0
2022-03-23 10:00:00,277.95,278.59,276.82,278.42,18767.0,258.2914,258.8861,257.2413,258.7281,18767.0
2022-03-23 10:30:00,278.52,280.87,278.52,279.88,61853.0,258.8211,261.0048,258.8211,260.0849,61853.0
2022-03-23 11:00:00,279.99,280.66,279.31,279.97,33459.0,260.1871,260.8097,259.5552,260.1685,33459.0
2022-03-23 11:30:00,279.69,280.04,277.95,278.19,25854.0,259.9083,260.2335,258.2914,258.5144,25854.0
2022-03-23 12:00:00,278.43,278.73,277.85,278.29,22604.0,258.7374,259.0162,258.1984,258.6073,22604.0
2022-03-23 12:30:00,278.53,278.69,277.96,278.08,15716.0,258.8303,258.979,258.3007,258.4122,15716.0
2022-03-23 13:00:00,278.26,278.61,277.39,277.74,36702.0,258.5794,258.9047,257.771,258.0962,36702.0
2022-03-23 13:30:00,277.71,278.72,277.41,278.39,25349.0,258.0683,259.0069,257.7896,258.7002,25349.0
2022-03-23 14:00:00,278.32,279.2,278.05,279.19,25325.0,258.6352,259.453,258.3843,259.4437,25325.0
2022-03-23 14:30:00,279.23,279.26,278.14,278.51,21765.0,259.4808,259.5087,258.4679,258.8118,21765.0
2022-03-23 15:00:00,278.38,279.01,278.25,278.87,22930.0,258.691,259.2764,258.5701,259.1463,22930.0
2022-03-23 15:30:00,278.83,279.0,277.23,277.23,95191.0,259.1091,259.2671,257.6223,257.6223,95191.0
2022-03-24 09:30:00,277.6,280.73,277.6,280.41,34843.0,257.9661,260.8747,257.9661,260.5774,34843.0
2022-03-24 10:00:00,280.2,282.28,280.2,280.97,30010.0,260.3822,262.3151,260.3822,261.0978,30010.0
2022-03-24 10:30:00,280.98,281.79,279.42,279.45,40796.0,261.1071,261.8598,259.6574,259.6853,40796.0
2022-03-24 11:00:00,279.44,280.66,279.31,280.56,41356.0,259.676,260.8097,259.5552,260.7168,41356.0
2022-03-24 11:30:00,280.61,281.38,280.39,280.98,19116.0,260.7632,261.4788,260.5588,261.1071,19116.0
2022-03-24 12:00:00,280.84,280.99,279.62,280.0,18538.0,260.977,261.1164,259.8433,260.1964,18538.0
2022-03-24 12:30:00,280.13,280.55,279.72,279.83,10117.0,260.3172,260.7075,259.9362,260.0384,10117.0
2022-03-24 13:00:00,279.83,279.89,279.31,279.6,14952.0,260.0384,260.0942,259.5552,259.8247,14952.0
2022-03-24 13:30:00,279.8,280.8,279.67,280.61,25267.0,260.0105,260.9398,259.8897,260.7632,25267.0
2022-03-24 14:00:00,280.38,280.44,279.57,279.7,18001.0,260.5495,260.6053,259.7968,259.9176,18001.0
2022-03-24 14:30:00,279.69,279.92,279.41,279.78,13734.0,259.9083,260.122,259.6481,259.9919,13734.0
2022-03-24 15:00:00,279.81,280.48,279.72,280.21,11019.0,260.0198,260.6424,259.9362,260.3915,11019.0
2022-03-24 15:30:00,280.25,280.26,279.03,279.63,62619.0,260.4287,260.438,259.295,259.8525,62619.0
2022-03-25 09:30:00,280.34,281.44,279.07,279.93,23455.0,260.5123,261.5345,259.3322,260.1313,23455.0
2022-03-25 10:00:00,280.0,281.3,279.8,280.87,39998.0,260.1964,261.4044,260.0105,261.0048,39998.0
2022-03-25 10:30:00,280.93,281.15,280.62,280.87,49741.0,261.0606,261.265,260.7725,261.0048,49741.0
2022-03-25 11:00:00,280.91,280.92,279.05,279.24,22230.0,261.042,261.0513,259.3136,259.4901,22230.0
2022-03-25 11:30:00,279.47,280.7,279.02,280.51,17683.0,259.7039,260.8469,259.2857,260.6703,17683.0
2022-03-25 12:00:00,280.44,281.36,280.44,280.83,67679.0,260.6053,261.4602,260.6053,260.9677,67679.0
2022-03-25 12:30:00,280.82,280.85,280.17,280.34,12458.0,260.9584,260.9863,260.3544,260.5123,12458.0
2022-03-25 13:00:00,280.42,280.63,279.45,279.87,22388.0,260.5867,260.7818,259.6853,260.0756,22388.0
2022-03-25 13:30:00,280.1,280.73,279.92,280.73,32575.0,260.2893,260.8747,260.122,260.8747,32575.0
2022-03-25 14:00:00,280.77,281.83,280.52,281.35,34621.0,260.9119,261.8969,260.6796,261.4509,34621.0
2022-03-25 14:30:00,281.53,282.14,281.39,281.71,22832.0,261.6182,262.185,261.4881,261.7854,22832.0
2022-03-25 15:00:00,281.75,281.96,281.11,281.24,25423.0,261.8226,262.0177,261.2279,261.3487,25423.0
2022-03-25 15:30:00,281.24,283.49,281.11,283.49,121082.0,261.3487,263.4395,261.2279,263.4395,121082.0
2022-03-28 09:30:00,283.66,283.66,280.55,283.25,41221.0,263.5975,263.5975,260.7075,263.2165,41221.0
2022-03-28 10:00:00,283.23,283.55,282.77,283.08,30362.0,263.1979,263.4953,262.7705,263.0585,30362.0
2022-03-28 10:30:00,283.07,283.41,282.03,282.6,28627.0,263.0492,263.3652,262.0828,262.6125,28627.0
2022-03-28 11:00:00,282.6,284.1,282.6,283.63,25794.0,262.6125,264.0064,262.6125,263.5696,25794.0
2022-03-28 11:30:00,283.71,283.71,282.69,282.88,18614.0,263.644,263.644,262.6961,262.8727,18614.0
2022-03-28 12:00:00,282.83,284.2,282.8,283.41,21495.0,262.8262,264.0993,262.7983,263.3652,21495.0
2022-03-28 12:30:00,283.43,283.55,283.04,283.11,12861.0,263.3838,263.4953,263.0214,263.0864,12861.0
2022-03-28 13:00:00,283.16,283.16,281.96,282.16,16380.0,263.1329,263.1329,262.0177,262.2036,16380.0
2022-03-28 13:30:00,282.18,283.06,282.06,282.67,18727.0,262.2222,263.0399,262.1107,262.6775,18727.0
2022-03-28 14:00:00,282.8,283.32,282.42,283.32,15155.0,262.7983,263.2816,262.4452,263.2816,15155.0
2022-03-28 14:30:00,283.44,284.87,283.37,284.49,35501.0,263.3931,264.7219,263.328,264.3688,35501.0
2022-03-28 15:00:00,284.44,284.44,283.54,283.54,18809.0,264.3223,264.3223,263.486,263.486,18809.0
2022-03-28 15:30:00,283.6,284.62,283.3,284.62,97845.0,263.5418,264.4896,263.263,264.4896,97845.0
2022-03-29 09:30:00,285.56,286.34,279.29,281.52,74444.0,265.3631,266.088,259.5366,261.6089,74444.0
2022-03-29 10:00:00,282.07,285.11,281.33,283.88,60639.0,262.12,264.945,261.4323,263.802,60639.0
2022-03-29 10:30:00,283.98,285.29,283.19,284.38,33121.0,263.8949,265.1122,263.1608,264.2666,33121.0
2022-03-29 11:00:00,284.44,284.63,282.53,283.49,16949.0,264.3223,264.4989,262.5474,263.4395,16949.0
2022-03-29 11:30:00,283.33,284.43,283.26,284.09,21421.0,263.2909,264.3131,263.2258,263.9971,21421.0
2022-03-29 12:00:00,284.12,284.16,283.01,283.49,32270.0,264.025,264.0621,262.9935,263.4395,32270.0
2022-03-29 12:30:00,283.47,284.19,282.61,283.75,17106.0,263.421,264.09,262.6218,263.6811,17106.0
2022-03-29 13:00:00,283.77,283.98,282.12,282.66,22324.0,263.6997,263.8949,262.1664,262.6682,22324.0
2022-03-29 13:30:00,282.66,282.83,282.3,282.83,13193.0,262.6682,262.8262,262.3337,262.8262,13193.0
2022-03-29 14:00:00,282.86,284.25,282.79,284.18,11550.0,262.8541,264.1458,262.789,264.0807,11550.0
2022-03-29 14:30:00,284.18,284.53,283.19,283.6,19271.0,264.0807,264.406,263.1608,263.5418,19271.0
2022-03-29 15:00:00,283.64,284.27,283.56,284.19,23394.0,263.5789,264.1644,263.5046,264.09,23394.0
2022-03-29 15:30:00,284.2,285.68,284.14,285.65,133152.0,264.0993,265.4746,264.0436,265.4468,133152.0
2022-03-30 09:30:00,288.94,288.99,286.74,288.38,77320.0,268.5041,268.5505,266.4597,267.9837,77320.0
2022-03-30 10:00:00,288.44,288.91,285.33,286.09,74404.0,268.0394,268.4762,265.1494,265.8556,74404.0
2022-03-30 10:30:00,286.09,288.54,286.09,288.34,43643.0,265.8556,268.1324,265.8556,267.9465,43643.0
2022-03-30 11:00:00,288.23,288.74,286.7,287.37,34369.0,267.8443,268.3182,266.4225,267.0451,34369.0
2022-03-30 11:30:00,287.2,288.51,287.2,287.82,46876.0,266.8871,268.1045,266.8871,267.4633,46876.0
2022-03-30 12:00:00,287.92,288.92,287.89,287.92,110670.0,267.5562,268.4855,267.5283,267.5562,110670.0
2022-03-30 12:30:00,287.87,288.73,287.42,287.65,80984.0,267.5098,268.3089,267.0916,267.3053,80984.0
2022-03-30 13:00:00,287.69,288.67,287.55,288.3,55939.0,267.3425,268.2532,267.2124,267.9093,55939.0
2022-03-30 13:30:00,288.3,289.25,287.99,289.25,81712.0,267.9093,268.7921,267.6213,268.7921,81712.0
2022-03-30 14:00:00,289.35,289.57,288.29,288.57,148121.0,268.8851,269.0895,267.9,268.1602,148121.0
2022-03-30 14:30:00,288.56,288.96,288.39,288.5,76261.0,268.151,268.5227,267.993,268.0952,76261.0
2022-03-30 15:00:00,288.49,288.73,288.01,288.48,51426.0,268.0859,268.3089,267.6399,268.0766,51426.0
2022-03-30 15:30:00,288.42,289.28,288.3,289.15,132748.0,268.0209,268.82,267.9093,268.6992,132748.0
2022-03-31 09:30:00,287.99,291.55,287.99,289.51,36570.0,267.6213,270.9295,267.6213,269.0338,36570.0
2022-03-31 10:00:00,289.43,290.05,288.31,288.49,26672.0,268.9594,269.5356,267.9186,268.0859,26672.0
2022-03-31 10:30:00,288.63,289.32,288.05,289.23,37534.0,268.216,268.8572,267.677,268.7736,37534.0
2022-03-31 11:00:00,289.38,290.69,289.11,290.24,24123.0,268.913,270.1303,268.6621,269.7121,24123.0
2022-03-31 11:30:00,290.26,290.26,289.04,289.87,21202.0,269.7307,269.7307,268.597,269.3683,21202.0
2022-03-31 12:00:00,289.89,290.02,288.07,288.07,18509.0,269.3869,269.5077,267.6956,267.6956,18509.0
2022-03-31 12:30:00,288.17,288.88,288.12,288.56,23344.0,267.7885,268.4483,267.7421,268.151,23344.0
2022-03-31 13:00:00,288.51,289.07,288.23,288.41,21699.0,268.1045,268.6249,267.8443,268.0116,21699.0
2022-03-31 13:30:00,288.31,288.59,287.65,288.03,19661.0,267.9186,268.1788,267.3053,267.6584,19661.0
2022-03-31 14:00:00,287.89,288.18,287.4,287.87,30695.0,267.5283,267.7978,267.073,267.5098,30695.0
2022-03-31 14:30:00,287.67,287.95,286.66,286.84,23914.0,267.3239,267.5841,266.3853,266.5526,23914.0
2022-03-31 15:00:00,286.94,287.98,286.61,287.59,56740.0,266.6455,267.612,266.3389,267.2496,56740.0
2022-03-31 15:30:00,287.62,287.96,285.22,285.22,267280.0,267.2774,267.5934,265.0472,265.0472,267280.0
2022-04-01 09:30:00,285.2,285.57,280.04,281.09,47325.0,265.0286,265.3724,260.2335,261.2093,47325.0
2022-04-01 10:00:00,281.36,282.67,277.29,277.5,93134.0,261.4602,262.6775,257.678,257.8732,93134.0
2022-04-01 10:30:00,277.5,278.45,275.36,276.7,51255.0,257.8732,258.756,255.8845,257.1298,51255.0
2022-04-01 11:00:00,276.56,277.21,274.03,274.62,62335.0,256.9997,257.6037,254.6486,255.1969,62335.0
2022-04-01 11:30:00,274.62,274.96,272.03,272.06,52515.0,255.1969,255.5128,252.7901,252.8179,52515.0
2022-04-01 12:00:00,272.16,272.52,267.52,267.52,154006.0,252.9109,253.2454,248.5991,248.5991,154006.0
2022-04-01 12:30:00,267.52,268.08,266.33,266.54,122105.0,248.5991,249.1194,247.4932,247.6884,122105.0
2022-04-01 13:00:00,266.65,268.71,265.42,267.93,50900.0,247.7906,249.7049,246.6476,248.9801,50900.0
2022-04-01 13:30:00,268.01,269.55,266.6,266.78,119586.0,249.0544,250.4855,247.7441,247.9114,119586.0
2022-04-01 14:00:00,266.78,269.2,266.75,268.82,88349.0,247.9114,250.1602,247.8835,249.8071,88349.0
2022-04-01 14:30:00,268.99,269.06,267.71,267.78,44984.0,249.9651,250.0301,248.7756,248.8407,44984.0
2022-04-01 15:00:00,267.74,268.16,266.0,266.73,85847.0,248.8035,249.1938,247.1866,247.8649,85847.0
2022-04-01 15:30:00,266.69,266.76,264.53,265.97,498109.0,247.8278,247.8928,245.8205,247.1587,498109.0
2022-04-04 09:30:00,265.17,266.42,261.79,263.45,146342.0,246.4153,247.5769,243.2743,244.8169,146342.0
2022-04-04 10:00:00,263.63,265.36,263.58,265.36,98359.0,244.9842,246.5918,244.9377,246.5918,98359.0
2022-04-04 10:30:00,265.36,266.64,264.22,265.09,64421.0,246.5918,247.7813,245.5325,246.3409,64421.0
2022-04-04 11:00:00,264.96,265.34,264.1,265.29,33367.0,246.2201,246.5732,245.4209,246.5268,33367.0
2022-04-04 11:30:00,265.14,265.24,264.13,264.71,30523.0,246.3874,246.4803,245.4488,245.9878,30523.0
2022-04-04 12:00:00,264.62,264.98,263.99,264.64,34437.0,245.9042,246.2387,245.3187,245.9227,34437.0
2022-04-04 12:30:00,264.75,264.77,263.8,264.35,22260.0,246.025,246.0436,245.1422,245.6533,22260.0
2022-04-04 13:00:00,264.37,264.81,263.94,264.64,15981.0,245.6718,246.0807,245.2723,245.9227,15981.0
2022-04-04 13:30:00,264.64,264.86,264.28,264.68,24412.0,245.9227,246.1272,245.5882,245.9599,24412.0
2022-04-04 14:00:00,264.71,265.58,264.59,265.56,73721.0,245.9878,246.7963,245.8763,246.7777,73721.0
2022-04-04 14:30:00,265.56,266.19,265.15,265.38,48692.0,246.7777,247.3631,246.3967,246.6104,48692.0
2022-04-04 15:00:00,265.43,266.37,265.21,265.9,64228.0,246.6569,247.5304,246.4524,247.0936,64228.0
2022-04-04 15:30:00,265.96,267.11,265.42,266.82,130641.0,247.1494,248.218,246.6476,247.9486,130641.0
2022-04-05 09:30:00,266.15,271.86,266.03,271.47,127343.0,247.3259,252.6321,247.2144,252.2697,127343.0
2022-04-05 10:00:00,271.27,272.75,267.86,268.16,93020.0,252.0838,253.4591,248.915,249.1938,93020.0
2022-04-05 10:30:00,268.32,270.34,267.77,268.46,55955.0,249.3425,251.2196,248.8314,249.4726,55955.0
2022-04-05 11:00:00,268.32,268.46,265.5,265.88,76695.0,249.3425,249.4726,246.7219,247.075,76695.0
2022-04-05 11:30:00,265.75,266.29,265.26,265.68,84207.0,246.9542,247.456,246.4989,246.8892,84207.0
2022-04-05 12:00:00,265.7,266.51,264.57,265.97,45625.0,246.9078,247.6605,245.8577,247.1587,45625.0
2022-04-05 12:30:00,266.13,266.91,265.46,265.88,44536.0,247.3074,248.0322,246.6847,247.075,44536.0
2022-04-05 13:00:00,265.99,267.25,265.97,266.66,39151.0,247.1773,248.3481,247.1587,247.7999,39151.0
2022-04-05 13:30:00,266.6,267.17,265.3,265.94,63882.0,247.7441,248.2738,246.5361,247.1308,63882.0
2022-04-05 14:00:00,265.98,266.18,265.53,265.88,47760.0,247.168,247.3538,246.7498,247.075,47760.0
2022-04-05 14:30:00,265.87,266.12,264.59,264.67,73910.0,247.0658,247.2981,245.8763,245.9506,73910.0
2022-04-05 15:00:00,264.72,264.91,263.19,263.42,61438.0,245.9971,246.1736,244.5753,244.789,61438.0
2022-04-05 15:30:00,263.36,263.38,261.85,262.43,275889.0,244.7333,244.7519,243.3301,243.8691,275889.0
2022-04-06 09:30:00,261.23,261.61,259.07,259.54,161878.0,242.7539,243.107,240.7467,241.1835,161878.0
2022-04-06 10:00:00,259.6,259.91,257.46,259.56,118596.0,241.2392,241.5273,239.2506,241.202,118596.0
2022-04-06 10:30:00,259.37,259.39,257.82,258.01,51037.0,241.0255,241.0441,239.5851,239.7617,51037.0
2022-04-06 11:00:00,257.99,259.06,257.18,257.95,99095.0,239.7431,240.7374,238.9904,239.7059,99095.0
2022-04-06 11:30:00,257.87,259.09,257.73,258.23,55364.0,239.6316,240.7653,239.5015,239.9661,55364.0
2022-04-06 12:00:00,258.25,258.86,257.6,257.6,45925.0,239.9847,240.5515,239.3807,239.3807,45925.0
2022-04-06 12:30:00,257.66,257.69,256.62,256.69,46017.0,239.4364,239.4643,238.47,238.535,46017.0
2022-04-06 13:00:00,256.62,256.75,255.36,256.65,54980.0,238.47,238.5908,237.2991,238.4979,54980.0
2022-04-06 13:30:00,256.79,257.62,256.25,256.83,41990.0,238.628,239.3993,238.1261,238.6651,41990.0
2022-04-06 14:00:00,256.44,257.19,254.05,256.38,126088.0,238.3027,238.9997,236.0817,238.247,126088.0
2022-04-06 14:30:00,256.48,258.17,256.23,257.18,58771.0,238.3399,239.9104,238.1076,238.9904,58771.0
2022-04-06 15:00:00,257.22,257.42,256.33,256.65,72229.0,239.0275,239.2134,238.2005,238.4979,72229.0
2022-04-06 15:30:00,256.56,258.2,256.41,257.11,305658.0,238.4142,239.9382,238.2748,238.9253,305658.0
2022-04-07 09:30:00,256.53,257.8,254.62,255.34,91723.0,238.3863,239.5665,236.6114,237.2805,91723.0
2022-04-07 10:00:00,255.25,256.27,253.21,253.22,55006.0,237.1969,238.1447,235.3012,235.3105,55006.0
2022-04-07 10:30:00,253.32,254.66,252.66,253.8,47216.0,235.4034,236.6486,234.7901,235.8494,47216.0
2022-04-07 11:00:00,253.86,254.46,252.59,252.59,57275.0,235.9052,236.4627,234.725,234.725,57275.0
2022-04-07 11:30:00,252.57,253.82,252.56,253.73,39605.0,234.7064,235.868,234.6971,235.7844,39605.0
2022-04-07 12:00:00,253.75,255.24,253.69,254.93,24463.0,235.803,237.1876,235.7472,236.8995,24463.0
2022-04-07 12:30:00,254.79,256.11,254.66,255.68,53107.0,236.7694,237.996,236.6486,237.5965,53107.0
2022-04-07 13:00:00,255.7,256.67,255.13,256.24,40043.0,237.615,238.5164,237.0854,238.1169,40043.0
2022-04-07 13:30:00,256.25,258.61,255.91,258.55,25704.0,238.1261,240.3192,237.8102,240.2635,25704.0
2022-04-07 14:00:00,258.59,259.33,258.33,258.85,27751.0,240.3006,240.9883,240.059,240.5423,27751.0
2022-04-07 14:30:00,258.67,260.25,258.61,259.97,33888.0,240.375,241.8432,240.3192,241.583,33888.0
2022-04-07 15:00:00,260.03,260.26,259.68,259.87,29473.0,241.6388,241.8525,241.3136,241.4901,29473.0
2022-04-07 15:30:00,259.84,260.09,258.41,258.75,163611.0,241.4622,241.6946,240.1334,240.4493,163611.0
2022-04-08 09:30:00,255.8,256.94,254.1,256.71,91496.0,237.708,238.7673,236.1282,238.5536,91496.0
2022-04-08 10:00:00,256.9,257.94,254.49,255.44,67685.0,238.7302,239.6966,236.4906,237.3734,67685.0
2022-04-08 10:30:00,255.4,260.32,255.23,260.32,44720.0,237.3363,241.9083,237.1783,241.9083,44720.0
2022-04-08 11:00:00,260.17,260.37,259.28,260.04,37203.0,241.7689,241.9548,240.9418,241.6481,37203.0
2022-04-08 11:30:00,260.0,260.84,259.46,260.46,36743.0,241.6109,242.3915,241.1091,242.0384,36743.0
2022-04-08 12:00:00,260.28,260.8,258.75,260.28,34772.0,241.8711,242.3543,240.4493,241.8711,34772.0
2022-04-08 12:30:00,260.23,260.39,259.03,259.75,41467.0,241.8247,241.9733,240.7095,241.3786,41467.0
2022-04-08 13:00:00,259.86,259.94,258.79,259.45,27921.0,241.4808,241.5552,240.4865,241.0998,27921.0
2022-04-08 13:30:00,259.45,259.8,259.01,259.51,29914.0,241.0998,241.4251,240.6909,241.1556,29914.0
2022-04-08 14:00:00,259.49,259.71,258.46,258.81,32230.0,241.137,241.3414,240.1798,240.5051,32230.0
2022-04-08 14:30:00,258.75,258.9,257.87,257.87,28909.0,240.4493,240.5887,239.6316,239.6316,28909.0
2022-04-08 15:00:00,257.91,258.65,257.64,258.51,35013.0,239.6687,240.3564,239.4178,240.2263,35013.0
2022-04-08 15:30:00,258.51,258.65,257.67,258.26,132161.0,240.2263,240.3564,239.4457,239.994,132161.0
2022-04-11 09:30:00,258.09,259.35,257.08,259.35,97316.0,239.836,241.0069,238.8974,241.0069,97316.0
2022-04-11 10:00:00,259.35,259.87,257.62,257.94,48106.0,241.0069,241.4901,239.3993,239.6966,48106.0
2022-04-11 10:30:00,258.03,258.28,256.68,256.93,41107.0,239.7803,240.0126,238.5257,238.7581,41107.0
2022-04-11 11:00:00,256.93,257.43,255.64,256.61,34550.0,238.7581,239.2227,237.5593,238.4607,34550.0
2022-04-11 11:30:00,256.61,256.62,254.94,255.12,32390.0,238.4607,238.47,236.9088,237.0761,32390.0
2022-04-11 12:00:00,255.26,256.83,255.25,256.26,18415.0,237.2062,238.6651,237.1969,238.1354,18415.0
2022-04-11 12:30:00,256.18,256.79,255.73,255.95,22573.0,238.0611,238.628,237.6429,237.8474,22573.0
2022-04-11 13:00:00,255.92,256.47,255.12,255.23,55342.0,237.8195,238.3306,237.0761,237.1783,55342.0
2022-04-11 13:30:00,255.22,256.42,254.62,256.0,49858.0,237.169,238.2841,236.6114,237.8938,49858.0
2022-04-11 14:00:00,255.95,256.78,255.82,256.45,51077.0,237.8474,238.6187,237.7266,238.312,51077.0
2022-04-11 14:30:00,256.45,256.73,256.09,256.62,25793.0,238.312,238.5722,237.9775,238.47,25793.0
2022-04-11 15:00:00,256.62,257.06,256.31,256.32,48299.0,238.47,238.8789,238.1819,238.1912,48299.0
2022-04-11 15:30:00,256.32,256.38,255.31,256.03,134683.0,238.1912,238.247,237.2526,237.9217,134683.0
2022-04-12 09:30:00,256.36,261.45,256.17,260.71,63063.0,238.2284,242.9584,238.0518,242.2707,63063.0
2022-04-12 10:00:00,260.66,261.53,259.65,260.29,70281.0,242.2242,243.0327,241.2857,241.8804,70281.0
2022-04-12 10:30:00,260.43,261.2,259.6,259.69,66768.0,242.0105,242.726,241.2392,241.3228,66768.0
2022-04-12 11:00:00,259.53,259.77,257.92,259.48,42370.0,241.1742,241.3972,239.678,241.1277,42370.0
2022-04-12 11:30:00,259.42,259.98,259.08,259.59,18220.0,241.0719,241.5923,240.756,241.2299,18220.0
2022-04-12 12:00:00,259.53,260.15,259.13,259.47,34059.0,241.1742,241.7503,240.8025,241.1184,34059.0
2022-04-12 12:30:00,259.48,260.14,258.99,259.31,30658.0,241.1277,241.741,240.6724,240.9697,30658.0
2022-04-12 13:00:00,259.34,259.83,258.72,258.72,21940.0,240.9976,241.4529,240.4215,240.4215,21940.0
2022-04-12 13:30:00,258.67,258.7,257.52,257.59,12782.0,240.375,240.4029,239.3063,239.3714,12782.0
2022-04-12 14:00:00,257.54,258.12,257.22,258.0,37440.0,239.3249,239.8639,239.0275,239.7524,37440.0
2022-04-12 14:30:00,258.02,258.64,257.45,258.63,29544.0,239.771,240.3471,239.2413,240.3378,29544.0
2022-04-12 15:00:00,258.68,258.77,257.43,257.89,48730.0,240.3843,240.4679,239.2227,239.6502,48730.0
2022-04-12 15:30:00,257.89,258.94,257.55,258.73,231347.0,239.6502,240.6259,239.3342,240.4307,231347.0
2022-04-13 09:30:00,258.72,260.59,258.72,259.7,42302.0,240.4215,242.1592,240.4215,241.3321,42302.0
2022-04-13 10:00:00,259.55,260.45,258.86,259.41,40551.0,241.1927,242.0291,240.5515,241.0626,40551.0
2022-04-13 10:30:00,259.17,261.48,259.15,261.25,31814.0,240.8396,242.9862,240.821,242.7725,31814.0
2022-04-13 11:00:00,261.23,262.05,261.11,261.22,41546.0,242.7539,243.5159,242.6424,242.7446,41546.0
2022-04-13 11:30:00,261.2,261.91,260.98,261.36,36002.0,242.726,243.3858,242.5216,242.8747,36002.0
2022-04-13 12:00:00,261.28,261.53,260.93,261.36,17282.0,242.8004,243.0327,242.4751,242.8747,17282.0
2022-04-13 12:30:00,261.37,261.87,261.09,261.09,18659.0,242.884,243.3487,242.6238,242.6238,18659.0
2022-04-13 13:00:00,261.19,261.6,260.69,260.74,20233.0,242.7168,243.0978,242.2521,242.2986,20233.0
2022-04-13 13:30:00,260.86,261.42,260.65,261.37,24447.0,242.4101,242.9305,242.2149,242.884,24447.0
2022-04-13 14:00:00,261.35,261.57,260.98,261.4,22456.0,242.8654,243.0699,242.5216,242.9119,22456.0
2022-04-13 14:30:00,261.36,261.7,261.17,261.43,19797.0,242.8747,243.1907,242.6982,242.9398,19797.0
2022-04-13 15:00:00,261.48,261.48,260.93,261.3,35987.0,242.9862,242.9862,242.4751,242.819,35987.0
2022-04-13 15:30:00,261.36,261.47,260.53,261.08,132529.0,242.8747,242.977,242.1034,242.6145,132529.0
2022-04-14 09:30:00,261.83,263.94,261.27,262.04,81793.0,243.3115,245.2723,242.7911,243.5066,81793.0
2022-04-14 10:00:00,262.18,264.16,262.17,263.65,46822.0,243.6367,245.4767,243.6274,245.0028,46822.0
2022-04-14 10:30:00,263.74,264.74,263.46,264.19,38809.0,245.0864,246.0157,244.8262,245.5046,38809.0
2022-04-14 11:00:00,264.17,264.74,263.62,263.75,31391.0,245.486,246.0157,244.9749,245.0957,31391.0
2022-04-14 11:30:00,263.76,263.86,262.75,263.41,29382.0,245.105,245.1979,244.1664,244.7797,29382.0
2022-04-14 12:00:00,263.57,263.94,262.79,263.4,25577.0,244.9284,245.2723,244.2036,244.7704,25577.0
2022-04-14 12:30:00,263.32,263.32,262.6,262.94,22537.0,244.6961,244.6961,244.027,244.343,22537.0
2022-04-14 13:00:00,263.0,263.18,262.0,263.12,42535.0,244.3987,244.566,243.4695,244.5103,42535.0
2022-04-14 13:30:00,263.1,264.04,262.98,264.04,23711.0,244.4917,245.3652,244.3802,245.3652,23711.0
2022-04-14 14:00:00,264.0,264.41,263.82,264.11,25498.0,245.328,245.709,245.1607,245.4302,25498.0
2022-04-14 14:30:00,264.11,264.11,263.13,263.41,37481.0,245.4302,245.4302,244.5195,244.7797,37481.0
2022-04-14 15:00:00,263.42,264.15,263.26,263.81,51773.0,244.789,245.4674,244.6403,245.1514,51773.0
2022-04-14 15:30:00,263.8,264.43,263.01,263.47,309747.0,245.1422,245.7276,244.408,244.8355,309747.0
2022-04-18 09:30:00,261.99,265.19,261.87,261.88,26259.0,243.4602,246.4338,243.3487,243.358,26259.0
2022-04-18 10:00:00,261.87,262.53,261.2,262.11,69263.0,243.3487,243.962,242.726,243.5717,69263.0
2022-04-18 10:30:00,262.22,262.63,261.83,262.49,47129.0,243.6739,244.0549,243.3115,243.9248,47129.0
2022-04-18 11:00:00,262.36,262.71,260.57,261.17,33702.0,243.804,244.1292,242.1406,242.6982,33702.0
2022-04-18 11:30:00,261.33,262.44,261.1,262.03,84181.0,242.8469,243.8783,242.6331,243.4973,84181.0
2022-04-18 12:00:00,262.03,262.2,261.31,261.7,64544.0,243.4973,243.6553,242.8283,243.1907,64544.0
2022-04-18 12:30:00,261.44,262.72,261.41,262.61,34130.0,242.9491,244.1385,242.9212,244.0363,34130.0
2022-04-18 13:00:00,262.69,263.35,262.44,263.35,81422.0,244.1107,244.724,243.8783,244.724,81422.0
2022-04-18 13:30:00,263.35,264.27,263.26,263.51,94307.0,244.724,245.5789,244.6403,244.8727,94307.0
2022-04-18 14:00:00,263.36,264.32,263.17,263.57,123232.0,244.7333,245.6254,244.5567,244.9284,123232.0
2022-04-18 14:30:00,263.56,264.18,263.47,263.48,31874.0,244.9191,245.4953,244.8355,244.8448,31874.0
2022-04-18 15:00:00,263.42,263.52,262.27,262.63,55982.0,244.789,244.882,243.7204,244.0549,55982.0
2022-04-18 15:30:00,262.58,262.58,261.44,262.52,239217.0,244.0084,244.0084,242.9491,243.9527,239217.0
2022-04-19 09:30:00,264.63,265.72,263.43,264.76,138993.0,245.9135,246.9264,244.7983,246.0343,138993.0
2022-04-19 10:00:00,264.9,265.46,263.19,263.4,93102.0,246.1644,246.6847,244.5753,244.7704,93102.0
2022-04-19 10:30:00,263.41,265.07,263.41,264.75,68925.0,244.7797,246.3223,244.7797,246.025,68925.0
2022-04-19 11:00:00,264.74,264.76,264.08,264.48,45778.0,246.0157,246.0343,245.4024,245.7741,45778.0
2022-04-19 11:30:00,264.46,265.01,263.93,264.63,95349.0,245.7555,246.2666,245.263,245.9135,95349.0
2022-04-19 12:00:00,264.63,264.83,264.11,264.37,23499.0,245.9135,246.0993,245.4302,245.6718,23499.0
2022-04-19 12:30:00,264.31,264.5,263.61,263.98,109893.0,245.6161,245.7926,244.9656,245.3094,109893.0
2022-04-19 13:00:00,264.0,264.75,263.79,264.12,25317.0,245.328,246.025,245.1329,245.4395,25317.0
2022-04-19 13:30:00,264.12,264.49,263.55,264.29,42040.0,245.4395,245.7834,244.9098,245.5975,42040.0
2022-04-19 14:00:00,264.29,264.37,263.5,263.94,20038.0,245.5975,245.6718,244.8634,245.2723,20038.0
2022-04-19 14:30:00,263.93,264.62,263.82,264.61,79026.0,245.263,245.9042,245.1607,245.8949,79026.0
2022-04-19 15:00:00,264.61,265.09,264.36,264.83,41052.0,245.8949,246.3409,245.6625,246.0993,41052.0
2022-04-19 15:30:00,264.83,265.15,264.18,264.91,124320.0,246.0993,246.3967,245.4953,246.1736,124320.0
2022-04-20 09:30:00,265.79,267.74,265.79,267.45,57688.0,246.9914,248.8035,246.9914,248.534,57688.0
2022-04-20 10:00:00,267.27,268.36,266.72,268.08,53941.0,248.3667,249.3796,247.8556,249.1194,53941.0
2022-04-20 10:30:00,268.0,268.46,266.98,267.19,76369.0,249.0451,249.4726,248.0972,248.2924,76369.0
2022-04-20 11:00:00,267.33,269.54,267.05,269.18,49568.0,248.4225,250.4762,248.1623,250.1416,49568.0
2022-04-20 11:30:00,269.07,270.19,268.93,269.73,18051.0,250.0394,251.0802,249.9093,250.6527,18051.0
2022-04-20 12:00:00,269.71,270.14,269.41,269.77,21674.0,250.6342,251.0337,250.3554,250.6899,21674.0
2022-04-20 12:30:00,269.71,269.81,269.0,269.52,11558.0,250.6342,250.7271,249.9744,250.4576,11558.0
2022-04-20 13:00:00,269.35,269.59,268.68,268.94,26884.0,250.2996,250.5226,249.677,249.9186,26884.0
2022-04-20 13:30:00,269.0,269.17,268.46,268.86,29983.0,249.9744,250.1324,249.4726,249.8443,29983.0
2022-04-20 14:00:00,268.75,268.95,267.88,268.13,30238.0,249.7421,249.9279,248.9336,249.1659,30238.0
2022-04-20 14:30:00,268.13,268.2,267.16,267.54,41638.0,249.1659,249.231,248.2645,248.6176,41638.0
2022-04-20 15:00:00,267.64,268.69,267.64,268.37,30113.0,248.7106,249.6863,248.7106,249.3889,30113.0
2022-04-20 15:30:00,268.42,268.61,267.55,267.71,118976.0,249.4354,249.612,248.6269,248.7756,118976.0
2022-04-21 09:30:00,270.3,275.45,270.3,275.08,110819.0,251.1824,255.9682,251.1824,255.6244,110819.0
2022-04-21 10:00:00,274.96,276.65,274.25,274.63,140092.0,255.5128,257.0833,254.8531,255.2062,140092.0
2022-04-21 10:30:00,274.6,274.84,273.65,274.47,57702.0,255.1783,255.4013,254.2955,255.0575,57702.0
2022-04-21 11:00:00,274.44,274.54,272.39,272.85,97858.0,255.0296,255.1225,253.1246,253.5521,97858.0
2022-04-21 11:30:00,272.67,273.26,272.24,272.84,28021.0,253.3848,253.9331,252.9852,253.5428,28021.0
2022-04-21 12:00:00,272.42,273.01,270.19,270.65,38990.0,253.1525,253.7008,251.0802,251.5077,38990.0
2022-04-21 12:30:00,270.5,271.27,269.84,270.05,17515.0,251.3683,252.0838,250.755,250.9501,17515.0
2022-04-21 13:00:00,269.89,270.27,269.2,270.27,16763.0,250.8014,251.1546,250.1602,251.1546,16763.0
2022-04-21 13:30:00,270.12,270.75,269.15,269.48,246397.0,251.0152,251.6006,250.1138,250.4204,246397.0
2022-04-21 14:00:00,269.43,270.44,268.7,270.19,24425.0,250.374,251.3125,249.6956,251.0802,24425.0
2022-04-21 14:30:00,270.09,271.2,269.56,269.56,22742.0,250.9873,252.0188,250.4948,250.4948,22742.0
2022-04-21 15:00:00,269.69,270.32,269.03,270.27,29232.0,250.6156,251.201,250.0023,251.1546,29232.0
2022-04-21 15:30:00,270.12,270.79,269.43,269.78,173800.0,251.0152,251.6378,250.374,250.6992,173800.0
2022-04-22 09:30:00,268.04,268.56,262.63,262.84,88752.0,249.0823,249.5655,244.0549,244.2501,88752.0
2022-04-22 10:00:00,263.11,264.36,262.61,263.67,61197.0,244.501,245.6625,244.0363,245.0214,61197.0
2022-04-22 10:30:00,263.95,264.0,262.28,262.65,53752.0,245.2815,245.328,243.7297,244.0735,53752.0
2022-04-22 11:00:00,262.75,263.72,262.33,262.63,51001.0,244.1664,245.0678,243.7761,244.0549,51001.0
2022-04-22 11:30:00,262.59,262.59,260.9,261.32,48244.0,244.0177,244.0177,242.4473,242.8376,48244.0
2022-04-22 12:00:00,261.32,263.36,260.83,263.31,45599.0,242.8376,244.7333,242.3822,244.6868,45599.0
2022-04-22 12:30:00,263.25,263.26,262.4,262.74,18067.0,244.6311,244.6403,243.8412,244.1571,18067.0
2022-04-22 13:00:00,262.79,262.79,261.67,262.17,18934.0,244.2036,244.2036,243.1628,243.6274,18934.0
2022-04-22 13:30:00,262.16,262.16,260.24,260.77,84695.0,243.6181,243.6181,241.8339,242.3265,84695.0
2022-04-22 14:00:00,260.6,261.63,260.44,261.34,25236.0,242.1685,243.1256,242.0198,242.8561,25236.0
2022-04-22 14:30:00,261.36,261.56,259.91,260.22,66961.0,242.8747,243.0606,241.5273,241.8154,66961.0
2022-04-22 15:00:00,260.34,261.69,260.3,260.54,40182.0,241.9269,243.1814,241.8897,242.1127,40182.0
2022-04-22 15:30:00,260.69,261.56,258.46,258.59,186656.0,242.2521,243.0606,240.1798,240.3006,186656.0
2022-04-25 09:30:00,257.58,258.02,255.04,255.59,51521.0,239.3621,239.771,237.0017,237.5128,51521.0
2022-04-25 10:00:00,255.5,255.62,253.49,254.47,52556.0,237.4292,237.5407,235.5614,236.472,52556.0
2022-04-25 10:30:00,254.4,256.11,254.18,255.47,63159.0,236.407,237.996,236.2026,237.4013,63159.0
2022-04-25 11:00:00,255.7,255.84,254.82,255.35,21461.0,237.615,237.7451,236.7973,237.2898,21461.0
2022-04-25 11:30:00,255.28,255.52,253.18,253.91,23128.0,237.2248,237.4478,235.2733,235.9516,23128.0
2022-04-25 12:00:00,253.95,256.27,253.7,255.69,31689.0,235.9888,238.1447,235.7565,237.6058,31689.0
2022-04-25 12:30:00,255.75,256.48,255.21,255.49,28150.0,237.6615,238.3399,237.1597,237.4199,28150.0
2022-04-25 13:00:00,255.75,257.6,255.05,256.42,19638.0,237.6615,239.3807,237.011,238.2841,19638.0
2022-04-25 13:30:00,256.61,256.75,255.8,256.06,22717.0,238.4607,238.5908,237.708,237.9496,22717.0
2022-04-25 14:00:00,256.03,257.78,255.72,257.72,37305.0,237.9217,239.5479,237.6336,239.4922,37305.0
2022-04-25 14:30:00,257.85,258.63,257.47,257.88,24051.0,239.613,240.3378,239.2599,239.6409,24051.0
2022-04-25 15:00:00,257.98,259.51,257.22,259.26,39461.0,239.7338,241.1556,239.0275,240.9233,39461.0
2022-04-25 15:30:00,259.26,260.22,258.99,259.87,134663.0,240.9233,241.8154,240.6724,241.4901,134663.0
2022-04-26 09:30:00,258.51,260.18,257.16,258.01,46191.0,240.2263,241.7782,238.9718,239.7617,46191.0
2022-04-26 10:00:00,257.98,259.51,256.93,257.4,34782.0,239.7338,241.1556,238.7581,239.1948,34782.0
2022-04-26 10:30:00,257.39,257.64,256.74,257.46,28876.0,239.1855,239.4178,238.5815,239.2506,28876.0
2022-04-26 11:00:00,257.32,257.41,255.88,257.13,50812.0,239.1205,239.2041,237.7823,238.9439,50812.0
2022-04-26 11:30:00,257.11,257.11,255.47,256.03,28824.0,238.9253,238.9253,237.4013,237.9217,28824.0
2022-04-26 12:00:00,256.0,258.11,255.7,257.79,35663.0,237.8938,239.8546,237.615,239.5572,35663.0
2022-04-26 12:30:00,257.78,258.41,257.02,258.41,24157.0,239.5479,240.1334,238.8417,240.1334,24157.0
2022-04-26 13:00:00,258.51,258.65,256.82,256.93,37996.0,240.2263,240.3564,238.6558,238.7581,37996.0
2022-04-26 13:30:00,256.94,258.27,256.89,257.52,39044.0,238.7673,240.0033,238.7209,239.3063,39044.0
2022-04-26 14:00:00,257.52,258.19,257.25,258.11,60587.0,239.3063,239.9289,239.0554,239.8546,60587.0
2022-04-26 14:30:00,258.11,258.41,257.0,258.1,39302.0,239.8546,240.1334,238.8231,239.8453,39302.0
2022-04-26 15:00:00,258.07,258.38,256.49,257.2,56619.0,239.8174,240.1055,238.3492,239.009,56619.0
2022-04-26 15:30:00,257.25,257.4,255.59,255.88,194407.0,239.0554,239.1948,237.5128,237.7823,194407.0
2022-04-27 09:30:00,254.78,263.22,253.01,262.78,265992.0,236.7601,244.6032,235.1153,244.1943,265992.0
2022-04-27 10:00:00,262.76,263.34,258.79,260.36,134338.0,244.1757,244.7147,240.4865,241.9455,134338.0
2022-04-27 10:30:00,260.42,261.28,258.92,260.41,70204.0,242.0012,242.8004,240.6073,241.9919,70204.0
2022-04-27 11:00:00,260.52,262.92,259.73,262.43,71199.0,242.0941,244.3244,241.36,243.8691,71199.0
2022-04-27 11:30:00,262.41,263.71,261.6,262.63,46494.0,243.8505,245.0585,243.0978,244.0549,46494.0
2022-04-27 12:00:00,262.34,262.98,260.75,261.85,36642.0,243.7854,244.3802,242.3079,243.3301,36642.0
2022-04-27 12:30:00,261.93,264.0,261.51,263.61,63218.0,243.4044,245.328,243.0141,244.9656,63218.0
2022-04-27 13:00:00,263.61,263.61,260.8,261.89,50481.0,244.9656,244.9656,242.3543,243.3672,50481.0
2022-04-27 13:30:00,261.99,263.39,261.81,263.2,30194.0,243.4602,244.7612,243.2929,244.5846,30194.0
2022-04-27 14:00:00,263.11,263.8,262.25,262.26,51337.0,244.501,245.1422,243.7018,243.7111,51337.0
2022-04-27 14:30:00,262.09,263.13,260.16,260.76,52860.0,243.5531,244.5195,241.7596,242.3172,52860.0
2022-04-27 15:00:00,260.74,261.71,260.41,261.71,52206.0,242.2986,243.2,241.9919,243.2,52206.0
2022-04-27 15:30:00,261.66,263.16,261.37,262.2,211306.0,243.1535,244.5474,242.884,243.6553,211306.0
2022-04-28 09:30:00,262.85,265.15,262.02,264.18,89067.0,244.2593,246.3967,243.4881,245.4953,89067.0
2022-04-28 10:00:00,264.18,265.95,262.45,265.0,79180.0,245.4953,247.1401,243.8876,246.2573,79180.0
2022-04-28 10:30:00,264.97,265.36,263.49,264.38,54634.0,246.2294,246.5918,244.8541,245.6811,54634.0
2022-04-28 11:00:00,264.3,265.7,264.2,265.68,35301.0,245.6068,246.9078,245.5139,246.8892,35301.0
2022-04-28 11:30:00,265.6,267.09,265.59,266.89,48990.0,246.8148,248.1995,246.8056,248.0136,48990.0
2022-04-28 12:00:00,266.88,268.44,265.95,268.27,50172.0,248.0043,249.454,247.1401,249.296,50172.0
2022-04-28 12:30:00,268.36,268.7,267.57,268.41,38084.0,249.3796,249.6956,248.6455,249.4261,38084.0
2022-04-28 13:00:00,268.4,269.05,267.97,268.37,32332.0,249.4168,250.0208,249.0172,249.3889,32332.0
2022-04-28 13:30:00,268.31,268.66,267.43,267.66,36664.0,249.3332,249.6584,248.5154,248.7291,36664.0
2022-04-28 14:00:00,267.81,268.2,266.96,267.22,38084.0,248.8685,249.231,248.0787,248.3203,38084.0
2022-04-28 14:30:00,267.35,267.71,266.93,267.11,39369.0,248.4411,248.7756,248.0508,248.218,39369.0
2022-04-28 15:00:00,267.12,267.18,266.0,266.3,52105.0,248.2273,248.2831,247.1866,247.4653,52105.0
2022-04-28 15:30:00,266.32,266.69,265.17,265.81,219909.0,247.4839,247.8278,246.4153,247.01,219909.0
2022-04-29 09:30:00,263.94,265.89,262.24,264.87,55904.0,245.2723,247.0843,243.6925,246.1365,55904.0
2022-04-29 10:00:00,265.22,265.78,263.46,264.14,51743.0,246.4617,246.9821,244.8262,245.4581,51743.0
2022-04-29 10:30:00,264.06,264.71,263.3,263.88,54519.0,245.3838,245.9878,244.6775,245.2165,54519.0
2022-04-29 11:00:00,263.69,263.74,262.51,262.9,34836.0,245.0399,245.0864,243.9434,244.3058,34836.0
2022-04-29 11:30:00,262.9,263.73,262.55,262.93,39096.0,244.3058,245.0771,243.9806,244.3337,39096.0
2022-04-29 12:00:00,262.88,262.95,261.01,261.34,42033.0,244.2872,244.3523,242.5495,242.8561,42033.0
2022-04-29 12:30:00,261.17,261.39,260.11,260.33,22016.0,242.6982,242.9026,241.7131,241.9176,22016.0
2022-04-29 13:00:00,260.27,262.12,260.27,261.62,37145.0,241.8618,243.581,241.8618,243.1163,37145.0
2022-04-29 13:30:00,261.46,262.29,260.51,260.9,31115.0,242.9677,243.739,242.0848,242.4473,31115.0
2022-04-29 14:00:00,260.96,261.18,258.96,260.51,62717.0,242.503,242.7075,240.6445,242.0848,62717.0
2022-04-29 14:30:00,260.3,260.6,259.2,259.72,39029.0,241.8897,242.1685,240.8675,241.3507,39029.0
2022-04-29 15:00:00,259.72,259.72,258.27,258.75,61466.0,241.3507,241.3507,240.0033,240.4493,61466.0
2022-04-29 15:30:00,258.7,259.69,257.01,257.6,194378.0,240.4029,241.3228,238.8324,239.3807,194378.0
2022-05-02 09:30:00,258.15,259.89,257.17,258.69,85403.0,239.8918,241.5087,238.9811,240.3936,85403.0
2022-05-02 10:00:00,259.07,260.19,257.16,259.01,77624.0,240.7467,241.7875,238.9718,240.6909,77624.0
2022-05-02 10:30:00,258.92,260.64,258.41,258.42,54902.0,240.6073,242.2057,240.1334,240.1427,54902.0
2022-05-02 11:00:00,258.46,258.57,257.1,257.57,43360.0,240.1798,240.2821,238.916,239.3528,43360.0
2022-05-02 11:30:00,257.44,258.75,257.08,258.75,34946.0,239.232,240.4493,238.8974,240.4493,34946.0
2022-05-02 12:00:00,258.43,258.72,257.27,257.72,22790.0,240.152,240.4215,239.074,239.4922,22790.0
2022-05-02 12:30:00,257.85,258.15,255.86,256.05,21069.0,239.613,239.8918,237.7637,237.9403,21069.0
2022-05-02 13:00:00,256.07,257.34,255.34,256.09,34790.0,237.9589,239.1391,237.2805,237.9775,34790.0
2022-05-02 13:30:00,256.09,256.29,254.43,254.54,56457.0,237.9775,238.1633,236.4349,236.5371,56457.0
2022-05-02 14:00:00,254.43,255.22,253.18,253.58,39143.0,236.4349,237.169,235.2733,235.645,39143.0
2022-05-02 14:30:00,253.52,253.8,251.84,252.34,51863.0,235.5892,235.8494,234.0281,234.4927,51863.0
2022-05-02 15:00:00,252.59,255.72,252.46,255.27,77161.0,234.725,237.6336,234.6042,237.2155,77161.0
2022-05-02 15:30:00,255.39,256.75,255.27,256.59,182897.0,237.327,238.5908,237.2155,238.4421,182897.0
2022-05-03 09:30:00,255.9,257.42,254.71,255.66,83956.0,237.8009,239.2134,236.6951,237.5779,83956.0
2022-05-03 10:00:00,255.59,256.58,255.04,256.43,86518.0,237.5128,238.4328,237.0017,238.2934,86518.0
2022-05-03 10:30:00,256.46,257.51,255.28,256.73,106321.0,238.3213,239.297,237.2248,238.5722,106321.0
2022-05-03 11:00:00,256.95,259.04,256.65,257.93,104923.0,238.7766,240.7188,238.4979,239.6873,104923.0
2022-05-03 11:30:00,257.96,258.58,257.14,257.44,73975.0,239.7152,240.2914,238.9532,239.232,73975.0
2022-05-03 12:00:00,257.39,257.65,256.57,256.57,68766.0,239.1855,239.4271,238.4235,238.4235,68766.0
2022-05-03 12:30:00,256.44,257.93,256.06,257.92,38146.0,238.3027,239.6873,237.9496,239.678,38146.0
2022-05-03 13:00:00,257.83,258.24,256.96,256.98,55567.0,239.5944,239.9754,238.7859,238.8045,55567.0
2022-05-03 13:30:00,257.09,257.59,256.63,257.12,49127.0,238.9067,239.3714,238.4793,238.9346,49127.0
2022-05-03 14:00:00,257.08,257.08,254.89,255.16,43903.0,238.8974,238.8974,236.8623,237.1132,43903.0
2022-05-03 14:30:00,255.3,257.06,255.12,257.06,46125.0,237.2433,238.8789,237.0761,238.8789,46125.0
2022-05-03 15:00:00,256.95,257.46,256.4,256.6,53171.0,238.7766,239.2506,238.2655,238.4514,53171.0
2022-05-03 15:30:00,256.71,257.05,255.41,256.08,155949.0,238.5536,238.8696,237.3456,237.9682,155949.0
2022-05-04 09:30:00,258.46,262.56,257.4,262.5,114022.0,240.1798,243.9899,239.1948,243.9341,114022.0
2022-05-04 10:00:00,262.4,262.53,261.07,261.74,65618.0,243.8412,243.962,242.6052,243.2279,65618.0
2022-05-04 10:30:00,261.71,262.03,260.23,261.69,42555.0,243.2,243.4973,241.8247,243.1814,42555.0
2022-05-04 11:00:00,261.7,261.72,259.09,259.29,23367.0,243.1907,243.2093,240.7653,240.9511,23367.0
2022-05-04 11:30:00,259.25,259.77,258.6,259.6,39967.0,240.914,241.3972,240.3099,241.2392,39967.0
2022-05-04 12:00:00,259.6,260.62,259.13,260.33,47338.0,241.2392,242.1871,240.8025,241.9176,47338.0
2022-05-04 12:30:00,260.33,260.76,259.97,260.76,29112.0,241.9176,242.3172,241.583,242.3172,29112.0
2022-05-04 13:00:00,260.68,260.79,258.64,259.2,61024.0,242.2428,242.345,240.3471,240.8675,61024.0
2022-05-04 13:30:00,259.2,260.11,258.97,259.55,45911.0,240.8675,241.7131,240.6538,241.1927,45911.0
2022-05-04 14:00:00,259.55,260.58,258.17,260.04,69139.0,241.1927,242.1499,239.9104,241.6481,69139.0
2022-05-04 14:30:00,260.15,262.31,257.72,261.31,99178.0,241.7503,243.7575,239.4922,242.8283,99178.0
2022-05-04 15:00:00,261.38,263.1,261.27,262.93,120425.0,242.8933,244.4917,242.7911,244.3337,120425.0
2022-05-04 15:30:00,263.08,265.32,262.92,264.76,246617.0,244.4731,246.5547,244.3244,246.0343,246617.0
2022-05-05 09:30:00,261.0,262.53,260.25,261.01,52290.0,243.711,245.1397,243.0107,243.7204,52290.0
2022-05-05 10:00:00,260.95,260.99,258.22,259.63,50453.0,243.6643,243.7017,241.1152,242.4318,50453.0
2022-05-05 10:30:00,259.77,259.77,257.56,258.51,24409.0,242.5625,242.5625,240.4989,241.386,24409.0
2022-05-05 11:00:00,258.58,259.0,256.0,256.51,30200.0,241.4513,241.8435,239.0422,239.5184,30200.0
2022-05-05 11:30:00,256.7,258.11,255.36,255.82,21077.0,239.6959,241.0125,238.4446,238.8741,21077.0
2022-05-05 12:00:00,255.67,256.86,255.0,256.76,24417.0,238.7341,239.8453,238.1085,239.7519,24417.0
2022-05-05 12:30:00,256.5,257.35,255.49,257.35,36207.0,239.5091,240.3028,238.566,240.3028,36207.0
2022-05-05 13:00:00,257.49,259.09,257.27,257.66,23388.0,240.4335,241.9275,240.2281,240.5923,23388.0
2022-05-05 13:30:00,257.59,258.42,256.79,257.17,24959.0,240.5269,241.3019,239.7799,240.1347,24959.0
2022-05-05 14:00:00,257.08,258.74,256.66,257.26,36403.0,240.0507,241.6007,239.6585,240.2188,36403.0
2022-05-05 14:30:00,257.17,258.13,256.44,257.41,30053.0,240.1347,241.0311,239.4531,240.3588,30053.0
2022-05-05 15:00:00,257.31,257.42,254.89,255.37,32195.0,240.2654,240.3682,238.0058,238.454,32195.0
2022-05-05 15:30:00,255.13,257.25,254.76,256.92,156264.0,238.2299,240.2094,237.8844,239.9013,156264.0
2022-05-06 09:30:00,256.34,256.42,249.84,250.69,47602.0,239.3597,239.4344,233.2903,234.084,47602.0
2022-05-06 10:00:00,250.99,254.73,250.35,253.77,73071.0,234.3641,237.8564,233.7665,236.9599,73071.0
2022-05-06 10:30:00,254.25,255.52,252.38,254.88,86143.0,237.4081,238.594,235.662,237.9964,86143.0
2022-05-06 11:00:00,254.94,255.2,253.8,254.8,98480.0,238.0524,238.2952,236.988,237.9217,98480.0
2022-05-06 11:30:00,254.8,254.8,252.81,252.97,36340.0,237.9217,237.9217,236.0635,236.2129,36340.0
2022-05-06 12:00:00,253.27,254.28,252.56,254.07,39449.0,236.4931,237.4362,235.8301,237.2401,39449.0
2022-05-06 12:30:00,254.0,255.98,253.63,255.76,20125.0,237.1747,239.0235,236.8292,238.8181,20125.0
2022-05-06 13:00:00,255.64,256.03,254.06,254.89,21017.0,238.7061,239.0702,237.2307,238.0058,21017.0
2022-05-06 13:30:00,255.2,255.36,253.9,254.23,28069.0,238.2952,238.4446,237.0813,237.3895,28069.0
2022-05-06 14:00:00,254.17,254.82,253.39,253.41,31266.0,237.3334,237.9404,236.6051,236.6238,31266.0
2022-05-06 14:30:00,253.49,254.74,253.05,254.29,27123.0,236.6985,237.8657,236.2876,237.4455,27123.0
2022-05-06 15:00:00,254.04,254.27,253.13,254.01,36686.0,237.2121,237.4268,236.3623,237.184,36686.0
2022-05-06 15:30:00,253.93,256.49,253.92,255.89,80937.0,237.1093,239.4998,237.1,238.9395,80937.0
2022-05-09 09:30:00,253.09,253.54,249.68,252.6,62104.0,236.325,236.7452,233.1409,235.8674,62104.0
2022-05-09 10:00:00,252.59,253.68,251.34,251.97,27036.0,235.8581,236.8759,234.6909,235.2792,27036.0
2022-05-09 10:30:00,251.97,252.75,251.23,251.91,30093.0,235.2792,236.0075,234.5882,235.2232,30093.0
2022-05-09 11:00:00,251.72,252.67,251.56,252.14,26424.0,235.0457,235.9328,234.8963,235.4379,26424.0
2022-05-09 11:30:00,252.02,253.42,251.95,252.79,23515.0,235.3259,236.6331,235.2605,236.0449,23515.0
2022-05-09 12:00:00,252.82,254.39,252.11,253.53,26384.0,236.0729,237.5389,235.4099,236.7358,26384.0
2022-05-09 12:30:00,253.52,253.96,252.21,252.66,55402.0,236.7265,237.1374,235.5033,235.9235,55402.0
2022-05-09 13:00:00,252.71,252.93,251.8,252.6,19872.0,235.9702,236.1756,235.1204,235.8674,19872.0
2022-05-09 13:30:00,252.92,253.07,250.95,251.63,22533.0,236.1662,236.3063,234.3267,234.9617,22533.0
2022-05-09 14:00:00,251.79,252.5,251.27,251.48,26606.0,235.1111,235.7741,234.6255,234.8216,26606.0
2022-05-09 14:30:00,251.49,252.28,250.77,251.85,36106.0,234.831,235.5686,234.1587,235.1671,36106.0
2022-05-09 15:00:00,251.91,252.81,250.84,250.97,32049.0,235.2232,236.0635,234.224,234.3454,32049.0
2022-05-09 15:30:00,250.89,250.92,248.51,249.36,117448.0,234.2707,234.2987,232.0484,232.8421,117448.0
2022-05-10 09:30:00,252.02,254.17,247.05,247.85,46355.0,235.3259,237.3334,230.6851,231.4321,46355.0
2022-05-10 10:00:00,247.68,247.77,245.12,245.85,45483.0,231.2734,231.3574,228.8829,229.5646,45483.0
2022-05-10 10:30:00,245.92,245.92,242.23,243.99,55670.0,229.6299,229.6299,226.1844,227.8278,55670.0
2022-05-10 11:00:00,243.84,245.81,243.29,244.61,46710.0,227.6877,229.5272,227.1742,228.4067,46710.0
2022-05-10 11:30:00,244.55,246.34,244.32,245.33,32906.0,228.3507,230.0221,228.1359,229.079,32906.0
2022-05-10 12:00:00,245.2,245.98,243.86,244.53,31379.0,228.9576,229.686,227.7064,228.332,31379.0
2022-05-10 12:30:00,244.53,244.74,243.19,243.54,30905.0,228.332,228.5281,227.0808,227.4076,30905.0
2022-05-10 13:00:00,243.65,245.07,243.39,244.67,35883.0,227.5103,228.8362,227.2675,228.4627,35883.0
2022-05-10 13:30:00,245.04,247.88,244.93,247.88,39795.0,228.8082,231.4601,228.7055,231.4601,39795.0
2022-05-10 14:00:00,247.67,247.95,246.1,246.31,31521.0,231.264,231.5255,229.798,229.9941,31521.0
2022-05-10 14:30:00,246.49,247.9,246.36,246.99,38229.0,230.1622,231.4788,230.0408,230.6291,38229.0
2022-05-10 15:00:00,246.94,247.81,246.41,246.59,36743.0,230.5824,231.3947,230.0875,230.2556,36743.0
2022-05-10 15:30:00,246.56,246.56,245.54,245.74,140894.0,230.2275,230.2275,229.2751,229.4619,140894.0
2022-05-11 09:30:00,246.07,250.86,245.31,249.66,55133.0,229.77,234.2427,229.0603,233.1222,55133.0
2022-05-11 10:00:00,249.25,251.04,248.51,250.67,30875.0,232.7394,234.4108,232.0484,234.0653,30875.0
2022-05-11 10:30:00,250.4,251.54,249.18,249.83,27325.0,233.8132,234.8777,232.674,233.2809,27325.0
2022-05-11 11:00:00,250.03,250.11,248.17,249.16,30390.0,233.4677,233.5424,231.7309,232.6553,30390.0
2022-05-11 11:30:00,249.14,250.31,248.72,249.14,19605.0,232.6366,233.7291,232.2445,232.6366,19605.0
2022-05-11 12:00:00,248.77,249.4,246.53,246.53,22589.0,232.2911,232.8794,230.1995,230.1995,22589.0
2022-05-11 12:30:00,246.51,247.06,246.0,246.38,31669.0,230.1809,230.6944,229.7046,230.0595,31669.0
2022-05-11 13:00:00,246.32,246.73,245.76,246.13,32563.0,230.0034,230.3863,229.4805,229.826,32563.0
2022-05-11 13:30:00,245.87,246.65,245.37,245.55,24244.0,229.5832,230.3116,229.1164,229.2844,24244.0
2022-05-11 14:00:00,245.72,248.51,245.68,247.72,27793.0,229.4432,232.0484,229.4058,231.3107,27793.0
2022-05-11 14:30:00,247.71,248.57,247.17,247.39,21284.0,231.3014,232.1044,230.7971,231.0026,21284.0
2022-05-11 15:00:00,247.12,248.1,246.99,247.62,20176.0,230.7504,231.6655,230.6291,231.2173,20176.0
2022-05-11 15:30:00,247.72,248.18,246.22,246.45,83310.0,231.3107,231.7402,229.9101,230.1248,83310.0
2022-05-12 09:30:00,245.84,247.92,245.79,247.2,59980.0,229.5552,231.4975,229.5085,230.8251,59980.0
2022-05-12 10:00:00,247.04,248.54,246.37,247.59,41138.0,230.6757,232.0764,230.0501,231.1893,41138.0
2022-05-12 10:30:00,247.85,247.85,246.59,246.7,25116.0,231.4321,231.4321,230.2556,230.3583,25116.0
2022-05-12 11:00:00,246.6,247.28,245.26,246.09,27494.0,230.2649,230.8998,229.0137,229.7887,27494.0
2022-05-12 11:30:00,246.05,246.36,244.03,244.21,24855.0,229.7513,230.0408,227.8651,228.0332,24855.0
2022-05-12 12:00:00,244.19,245.37,244.03,245.31,45531.0,228.0145,229.1164,227.8651,229.0603,45531.0
2022-05-12 12:30:00,245.37,246.34,245.11,245.59,66710.0,229.1164,230.0221,228.8736,229.3218,66710.0
2022-05-12 13:00:00,245.52,245.58,244.23,244.43,55648.0,229.2564,229.3125,228.0519,228.2386,55648.0
2022-05-12 13:30:00,244.41,244.93,242.66,242.69,67861.0,228.22,228.7055,226.5859,226.6139,67861.0
2022-05-12 14:00:00,242.8,243.13,241.56,241.56,65805.0,226.7166,227.0247,225.5587,225.5587,65805.0
2022-05-12 14:30:00,241.46,241.92,240.38,240.86,65335.0,225.4654,225.8949,224.4569,224.9051,65335.0
2022-05-12 15:00:00,240.93,244.34,240.72,243.47,44668.0,224.9705,228.1546,224.7744,227.3422,44668.0
2022-05-12 15:30:00,243.51,246.23,243.46,246.23,133827.0,227.3796,229.9194,227.3329,229.9194,133827.0
2022-05-13 09:30:00,247.98,251.03,246.82,250.9,51289.0,231.5535,234.4014,230.4703,234.2801,51289.0
2022-05-13 10:00:00,251.09,252.9,250.09,252.39,57253.0,234.4575,236.1476,233.5237,235.6714,57253.0
2022-05-13 10:30:00,252.38,253.06,251.54,252.47,43685.0,235.662,236.297,234.8777,235.7461,43685.0
2022-05-13 11:00:00,252.35,252.35,250.87,251.5,36767.0,235.634,235.634,234.252,234.8403,36767.0
2022-05-13 11:30:00,251.42,251.61,250.78,251.14,19258.0,234.7656,234.943,234.168,234.5042,19258.0
2022-05-13 12:00:00,251.2,252.09,251.04,251.61,16229.0,234.5602,235.3912,234.4108,234.943,16229.0
2022-05-13 12:30:00,251.58,251.86,250.64,251.21,17643.0,234.915,235.1765,234.0373,234.5695,17643.0
2022-05-13 13:00:00,251.29,251.58,250.07,250.36,20145.0,234.6442,234.915,233.505,233.7758,20145.0
2022-05-13 13:30:00,250.12,250.83,248.65,248.85,29474.0,233.5517,234.2147,232.1791,232.3658,29474.0
2022-05-13 14:00:00,248.84,248.88,247.74,248.38,59845.0,232.3565,232.3939,231.3294,231.927,59845.0
2022-05-13 14:30:00,248.41,249.43,248.17,249.18,30235.0,231.955,232.9074,231.7309,232.674,30235.0
2022-05-13 15:00:00,249.29,250.52,249.14,250.51,36251.0,232.7767,233.9252,232.6366,233.9159,36251.0
2022-05-13 15:30:00,250.29,250.45,248.64,249.37,112896.0,233.7105,233.8599,232.1698,232.8514,112896.0
2022-05-16 09:30:00,248.94,249.88,246.45,247.56,26132.0,232.4499,233.3276,230.1248,231.1613,26132.0
2022-05-16 10:00:00,247.62,249.57,246.98,249.56,32309.0,231.2173,233.0382,230.6197,233.0288,32309.0
2022-05-16 10:30:00,249.55,250.37,248.21,248.4,28223.0,233.0195,233.7852,231.7682,231.9457,28223.0
2022-05-16 11:00:00,248.11,248.79,247.55,248.78,24071.0,231.6749,232.3098,231.152,232.3005,24071.0
2022-05-16 11:30:00,248.55,249.45,247.65,249.34,21372.0,232.0857,232.9261,231.2453,232.8234,21372.0
2022-05-16 12:00:00,249.34,249.96,248.43,248.61,15056.0,232.8234,233.4023,231.9737,232.1417,15056.0
2022-05-16 12:30:00,248.61,248.75,247.2,247.35,19320.0,232.1417,232.2725,230.8251,230.9652,19320.0
2022-05-16 13:00:00,247.34,248.19,247.12,247.95,32108.0,230.9559,231.7496,230.7504,231.5255,32108.0
2022-05-16 13:30:00,248.01,248.1,246.82,246.95,25782.0,231.5815,231.6655,230.4703,230.5917,25782.0
2022-05-16 14:00:00,246.94,248.8,246.79,248.8,25869.0,230.5824,232.3192,230.4423,232.3192,25869.0
2022-05-16 14:30:00,248.74,248.89,248.04,248.38,15435.0,232.2631,232.4032,231.6095,231.927,15435.0
2022-05-16 15:00:00,248.4,248.68,247.46,247.7,21024.0,231.9457,232.2071,231.0679,231.292,21024.0
2022-05-16 15:30:00,247.63,247.64,246.72,247.24,71893.0,231.2267,231.236,230.3769,230.8625,71893.0
2022-05-17 09:30:00,249.93,251.43,248.23,249.39,70563.0,233.3743,234.7749,231.7869,232.8701,70563.0
2022-05-17 10:00:00,249.71,250.92,249.69,249.69,21555.0,233.1689,234.2987,233.1502,233.1502,21555.0
2022-05-17 10:30:00,249.67,250.0,248.61,249.11,14433.0,233.1315,233.4397,232.1417,232.6086,14433.0
2022-05-17 11:00:00,249.18,249.35,248.52,248.99,14617.0,232.674,232.8327,232.0577,232.4966,14617.0
2022-05-17 11:30:00,249.02,249.5,248.61,248.99,13236.0,232.5246,232.9728,232.1417,232.4966,13236.0
2022-05-17 12:00:00,249.1,249.42,248.43,249.35,12457.0,232.5993,232.8981,231.9737,232.8327,12457.0
2022-05-17 12:30:00,249.31,249.86,248.91,249.53,12131.0,232.7954,233.3089,232.4219,233.0008,12131.0
2022-05-17 13:00:00,249.5,250.05,249.29,249.29,69491.0,232.9728,233.4864,232.7767,232.7767,69491.0
2022-05-17 13:30:00,249.35,251.42,249.35,250.83,30221.0,232.8327,234.7656,232.8327,234.2147,30221.0
2022-05-17 14:00:00,251.02,251.48,250.22,250.95,40430.0,234.3921,234.8216,233.6451,234.3267,40430.0
2022-05-17 14:30:00,250.68,252.5,250.52,252.24,26819.0,234.0746,235.7741,233.9252,235.5313,26819.0
2022-05-17 15:00:00,252.21,252.79,252.03,252.66,33389.0,235.5033,236.0449,235.3352,235.9235,33389.0
2022-05-17 15:30:00,252.6,252.68,251.1,251.85,145983.0,235.8674,235.9421,234.4668,235.1671,145983.0
2022-05-18 09:30:00,250.68,250.83,245.81,246.93,51237.0,234.0746,234.2147,229.5272,230.573,51237.0
2022-05-18 10:00:00,246.98,247.68,243.16,243.44,40973.0,230.6197,231.2734,227.0528,227.3142,40973.0
2022-05-18 10:30:00,243.36,244.43,243.05,243.91,49588.0,227.2395,228.2386,226.95,227.7531,49588.0
2022-05-18 11:00:00,243.68,244.03,242.0,242.3,48200.0,227.5383,227.8651,225.9696,226.2497,48200.0
2022-05-18 11:30:00,242.44,243.41,241.82,242.03,40221.0,226.3805,227.2862,225.8015,225.9976,40221.0
2022-05-18 12:00:00,241.94,242.43,240.82,240.99,37779.0,225.9136,226.3711,224.8678,225.0265,37779.0
2022-05-18 12:30:00,240.99,242.75,240.98,242.25,25507.0,225.0265,226.6699,225.0172,226.203,25507.0
2022-05-18 13:00:00,242.21,242.28,240.44,240.63,27483.0,226.1657,226.2311,224.5129,224.6904,27483.0
2022-05-18 13:30:00,240.59,240.62,239.26,239.72,46294.0,224.653,224.681,223.4111,223.8406,46294.0
2022-05-18 14:00:00,239.78,240.0,239.18,239.93,55322.0,223.8967,224.1021,223.3364,224.0367,55322.0
2022-05-18 14:30:00,239.9,240.13,238.55,238.75,56339.0,224.0087,224.2235,222.7481,222.9349,56339.0
2022-05-18 15:00:00,238.68,239.36,237.68,238.14,74187.0,222.8695,223.5045,221.9358,222.3653,74187.0
2022-05-18 15:30:00,238.12,238.81,237.17,237.56,177060.0,222.3466,222.9909,221.4595,221.8237,177060.0
2022-05-19 09:30:00,228.87,232.36,228.87,231.63,157622.0,213.7094,216.9682,213.7094,216.2865,157622.0
2022-05-19 10:00:00,231.63,232.41,230.2,230.34,55382.0,216.2865,217.0149,214.9513,215.082,55382.0
2022-05-19 10:30:00,230.49,230.49,225.25,225.75,91593.0,215.222,215.222,210.3291,210.796,91593.0
2022-05-19 11:00:00,225.83,228.58,225.16,228.23,49011.0,210.8707,213.4386,210.2451,213.1117,49011.0
2022-05-19 11:30:00,228.53,232.09,228.53,230.76,56681.0,213.3919,216.7161,213.3919,215.4742,56681.0
2022-05-19 12:00:00,230.71,231.64,229.79,230.69,25287.0,215.4275,216.2959,214.5684,215.4088,25287.0
2022-05-19 12:30:00,230.7,230.97,229.02,230.55,33536.0,215.4181,215.6702,213.8494,215.2781,33536.0
2022-05-19 13:00:00,230.63,231.49,230.15,231.31,14547.0,215.3528,216.1558,214.9046,215.9877,14547.0
2022-05-19 13:30:00,231.24,233.77,231.04,233.08,62553.0,215.9224,218.2848,215.7356,217.6405,62553.0
2022-05-19 14:00:00,233.06,233.06,231.0,231.0,34553.0,217.6218,217.6218,215.6983,215.6983,34553.0
2022-05-19 14:30:00,230.98,231.64,230.48,231.25,29046.0,215.6796,216.2959,215.2127,215.9317,29046.0
2022-05-19 15:00:00,231.3,232.02,228.88,229.0,56914.0,215.9784,216.6507,213.7187,213.8307,56914.0
2022-05-19 15:30:00,228.97,229.26,227.76,227.88,188688.0,213.8027,214.0735,212.6729,212.7849,188688.0
2022-05-20 09:30:00,228.63,229.57,227.33,227.64,122436.0,213.4852,214.363,212.2714,212.5608,122436.0
2022-05-20 10:00:00,227.79,228.26,226.22,226.48,32989.0,212.7009,213.1398,211.2349,211.4777,32989.0
2022-05-20 10:30:00,226.61,226.64,224.71,225.51,56069.0,211.5991,211.6271,209.8249,210.5719,56069.0
2022-05-20 11:00:00,225.56,225.56,222.54,224.24,71773.0,210.6186,210.6186,207.7987,209.386,71773.0
2022-05-20 11:30:00,224.21,225.98,223.99,225.89,35999.0,209.358,211.0108,209.1526,210.9268,35999.0
2022-05-20 12:00:00,225.93,226.62,224.87,225.76,37750.0,210.9641,211.6084,209.9743,210.8054,37750.0
2022-05-20 12:30:00,225.68,225.92,224.7,225.69,21928.0,210.7307,210.9548,209.8156,210.74,21928.0
2022-05-20 13:00:00,225.62,225.9,224.59,225.13,21605.0,210.6746,210.9361,209.7129,210.2171,21605.0
2022-05-20 13:30:00,225.04,226.73,225.04,226.2,25950.0,210.1331,211.7111,210.1331,211.2162,25950.0
2022-05-20 14:00:00,226.31,226.31,225.01,225.68,28170.0,211.3189,211.3189,210.105,210.7307,28170.0
2022-05-20 14:30:00,225.6,226.95,224.93,226.3,45761.0,210.656,211.9165,210.0303,211.3096,45761.0
2022-05-20 15:00:00,226.34,226.55,225.72,226.38,37295.0,211.3469,211.543,210.768,211.3843,37295.0
2022-05-20 15:30:00,226.5,228.91,225.95,228.77,125524.0,211.4963,213.7467,210.9828,213.616,125524.0
2022-05-23 09:30:00,230.86,233.58,229.77,231.58,77523.0,215.5675,218.1074,214.5497,216.2398,77523.0
2022-05-23 10:00:00,231.76,232.3,230.2,231.63,43455.0,216.4079,216.9121,214.9513,216.2865,43455.0
2022-05-23 10:30:00,231.78,232.97,231.04,231.81,31879.0,216.4266,217.5378,215.7356,216.4546,31879.0
2022-05-23 11:00:00,231.9,232.78,231.7,232.74,35227.0,216.5386,217.3603,216.3519,217.323,35227.0
2022-05-23 11:30:00,232.64,233.38,232.54,233.11,19371.0,217.2296,217.9206,217.1362,217.6685,19371.0
2022-05-23 12:00:00,233.12,233.25,231.97,231.99,18447.0,217.6778,217.7992,216.604,216.6227,18447.0
2022-05-23 12:30:00,232.06,232.49,231.4,231.94,15928.0,216.688,217.0896,216.0718,216.576,15928.0
2022-05-23 13:00:00,232.15,232.19,230.98,231.92,22918.0,216.7721,216.8094,215.6796,216.5573,22918.0
2022-05-23 13:30:00,231.98,232.88,231.7,232.59,22893.0,216.6133,217.4537,216.3519,217.1829,22893.0
2022-05-23 14:00:00,232.81,232.89,232.23,232.61,15926.0,217.3884,217.4631,216.8468,217.2016,15926.0
2022-05-23 14:30:00,232.65,233.29,232.41,232.77,30461.0,217.239,217.8366,217.0149,217.351,30461.0
2022-05-23 15:00:00,232.81,233.48,232.65,232.86,32667.0,217.3884,218.014,217.239,217.435,32667.0
2022-05-23 15:30:00,232.85,233.53,231.88,232.72,105112.0,217.4257,218.0607,216.52,217.3043,105112.0
2022-05-24 09:30:00,231.08,231.69,228.63,230.67,38563.0,215.773,216.3426,213.4852,215.3901,38563.0
2022-05-24 10:00:00,230.53,230.53,227.88,228.52,31114.0,215.2594,215.2594,212.7849,213.3825,31114.0
2022-05-24 10:30:00,228.69,228.69,227.2,228.17,36812.0,213.5413,213.5413,212.15,213.0557,36812.0
2022-05-24 11:00:00,228.23,229.13,227.94,228.75,42751.0,213.1117,213.9521,212.841,213.5973,42751.0
2022-05-24 11:30:00,228.83,229.57,228.08,229.12,17028.0,213.672,214.363,212.9717,213.9428,17028.0
2022-05-24 12:00:00,229.07,230.27,228.76,229.01,27283.0,213.8961,215.0166,213.6066,213.8401,27283.0
2022-05-24 12:30:00,229.07,229.97,228.17,229.23,41685.0,213.8961,214.7365,213.0557,214.0455,41685.0
2022-05-24 13:00:00,229.28,230.05,228.38,230.05,38066.0,214.0922,214.8112,213.2518,214.8112,38066.0
2022-05-24 13:30:00,229.98,230.54,228.69,230.06,38975.0,214.7458,215.2687,213.5413,214.8205,38975.0
2022-05-24 14:00:00,230.09,230.65,229.22,230.48,23472.0,214.8485,215.3714,214.0362,215.2127,23472.0
2022-05-24 14:30:00,230.66,230.9,229.79,230.28,21805.0,215.3808,215.6049,214.5684,215.026,21805.0
2022-05-24 15:00:00,230.28,231.42,230.26,231.42,26512.0,215.026,216.0904,215.0073,216.0904,26512.0
2022-05-24 15:30:00,231.48,232.67,231.35,232.42,157665.0,216.1465,217.2576,216.0251,217.0242,157665.0
2022-05-25 09:30:00,232.49,234.03,231.18,232.6,65457.0,217.0896,218.5275,215.8663,217.1923,65457.0
2022-05-25 10:00:00,232.39,233.25,231.34,232.87,25134.0,216.9962,217.7992,216.0157,217.4444,25134.0
2022-05-25 10:30:00,233.05,234.12,232.9,233.79,21754.0,217.6125,218.6116,217.4724,218.3034,21754.0
2022-05-25 11:00:00,233.81,234.61,233.55,233.87,24637.0,218.3221,219.0691,218.0793,218.3781,24637.0
2022-05-25 11:30:00,233.78,233.9,232.18,232.68,15331.0,218.2941,218.4062,216.8001,217.267,15331.0
2022-05-25 12:00:00,232.63,232.81,230.94,231.2,14168.0,217.2203,217.3884,215.6422,215.885,14168.0
2022-05-25 12:30:00,231.48,231.67,231.0,231.03,26065.0,216.1465,216.3239,215.6983,215.7263,26065.0
2022-05-25 13:00:00,231.05,232.3,230.9,232.3,22935.0,215.7449,216.9121,215.6049,216.9121,22935.0
2022-05-25 13:30:00,232.25,232.51,231.48,231.7,19980.0,216.8655,217.1082,216.1465,216.3519,19980.0
2022-05-25 14:00:00,231.57,232.6,230.81,232.21,29842.0,216.2305,217.1923,215.5208,216.8281,29842.0
2022-05-25 14:30:00,232.33,232.51,231.72,232.29,40814.0,216.9402,217.1082,216.3706,216.9028,40814.0
2022-05-25 15:00:00,232.36,233.15,232.24,233.02,80455.0,216.9682,217.7058,216.8561,217.5844,80455.0
2022-05-25 15:30:00,233.05,233.39,231.98,232.42,86936.0,217.6125,217.9299,216.6133,217.0242,86936.0
2022-05-26 09:30:00,234.71,239.43,234.52,238.7,60137.0,219.1625,223.5698,218.9851,222.8882,60137.0
2022-05-26 10:00:00,238.29,238.56,237.42,238.22,33358.0,222.5054,222.7575,221.693,222.44,33358.0
2022-05-26 10:30:00,238.21,238.35,237.09,237.24,26464.0,222.4307,222.5614,221.3848,221.5249,26464.0
2022-05-26 11:00:00,237.2,237.65,236.99,237.54,21030.0,221.4876,221.9078,221.2915,221.805,21030.0
2022-05-26 11:30:00,237.66,237.94,237.06,237.59,14585.0,221.9171,222.1785,221.3568,221.8517,14585.0
2022-05-26 12:00:00,237.57,237.95,237.27,237.52,18335.0,221.8331,222.1879,221.5529,221.7864,18335.0
2022-05-26 12:30:00,237.69,238.47,237.6,238.28,46924.0,221.9451,222.6734,221.8611,222.496,46924.0
2022-05-26 13:00:00,238.21,238.53,237.78,237.98,92445.0,222.4307,222.7295,222.0291,222.2159,92445.0
2022-05-26 13:30:00,237.8,238.19,237.27,237.52,24321.0,222.0478,222.412,221.5529,221.7864,24321.0
2022-05-26 14:00:00,237.46,238.07,237.45,237.85,18951.0,221.7303,222.2999,221.721,222.0945,18951.0
2022-05-26 14:30:00,237.89,238.51,237.45,238.12,29161.0,222.1319,222.7108,221.721,222.3466,29161.0
2022-05-26 15:00:00,238.07,238.24,237.19,237.67,29823.0,222.2999,222.4587,221.4782,221.9264,29823.0
2022-05-26 15:30:00,237.64,237.94,236.5,236.76,119815.0,221.8984,222.1785,220.8339,221.0767,119815.0
2022-05-27 09:30:00,238.36,241.94,237.58,240.94,45207.0,222.5707,225.9136,221.8424,224.9798,45207.0
2022-05-27 10:00:00,240.56,240.66,239.18,239.7,27743.0,224.625,224.7184,223.3364,223.822,27743.0
2022-05-27 10:30:00,239.81,240.03,239.09,239.25,32553.0,223.9247,224.1301,223.2524,223.4018,32553.0
2022-05-27 11:00:00,239.37,240.3,239.22,239.61,23536.0,223.5138,224.3822,223.3738,223.7379,23536.0
2022-05-27 11:30:00,239.6,240.06,239.08,239.46,20982.0,223.7286,224.1581,223.243,223.5979,20982.0
2022-05-27 12:00:00,239.32,240.0,239.22,239.87,27255.0,223.4671,224.1021,223.3738,223.9807,27255.0
2022-05-27 12:30:00,239.77,240.1,239.3,239.93,17666.0,223.8873,224.1955,223.4485,224.0367,17666.0
2022-05-27 13:00:00,239.94,240.49,239.66,239.85,23345.0,224.0461,224.5596,223.7846,223.962,23345.0
2022-05-27 13:30:00,239.81,239.82,239.3,239.71,23550.0,223.9247,223.934,223.4485,223.8313,23550.0
2022-05-27 14:00:00,239.64,239.64,239.14,239.54,14350.0,223.7659,223.7659,223.2991,223.6726,14350.0
2022-05-27 14:30:00,239.55,240.82,239.55,240.74,26261.0,223.6819,224.8678,223.6819,224.7931,26261.0
2022-05-27 15:00:00,240.74,241.48,240.74,241.16,28758.0,224.7931,225.484,224.7931,225.1852,28758.0
2022-05-27 15:30:00,241.06,241.21,240.43,241.21,96949.0,225.0919,225.2319,224.5036,225.2319,96949.0
2022-05-31 09:30:00,241.08,241.08,238.22,240.5,51509.0,225.1105,225.1105,222.44,224.569,51509.0
2022-05-31 10:00:00,240.47,241.12,239.21,239.78,31698.0,224.541,225.1479,223.3644,223.8967,31698.0
2022-05-31 10:30:00,239.98,240.27,239.14,239.58,20878.0,224.0834,224.3542,223.2991,223.7099,20878.0
2022-05-31 11:00:00,239.58,239.87,238.38,238.62,19650.0,223.7099,223.9807,222.5894,222.8135,19650.0
2022-05-31 11:30:00,238.38,239.83,238.06,239.78,14078.0,222.5894,223.9433,222.2906,223.8967,14078.0
2022-05-31 12:00:00,239.79,240.0,239.23,239.73,19451.0,223.906,224.1021,223.3831,223.85,19451.0
2022-05-31 12:30:00,239.77,240.87,239.76,240.46,11436.0,223.8873,224.9145,223.878,224.5316,11436.0
2022-05-31 13:00:00,240.47,241.03,240.15,240.34,13582.0,224.541,225.0639,224.2421,224.4196,13582.0
2022-05-31 13:30:00,240.42,241.74,240.41,241.65,27948.0,224.4943,225.7268,224.4849,225.6428,27948.0
2022-05-31 14:00:00,241.59,241.78,241.17,241.68,26900.0,225.5868,225.7642,225.1946,225.6708,26900.0
2022-05-31 14:30:00,241.59,242.14,240.14,240.27,42772.0,225.5868,226.1003,224.2328,224.3542,42772.0
2022-05-31 15:00:00,240.18,240.68,239.71,240.47,34586.0,224.2702,224.737,223.8313,224.541,34586.0
2022-05-31 15:30:00,240.47,241.25,239.19,239.91,193172.0,224.541,225.2693,223.3457,224.018,193172.0
2022-06-01 09:30:00,241.84,242.05,240.04,241.34,43479.0,225.8202,226.0163,224.1394,225.3533,43479.0
2022-06-01 10:00:00,241.17,241.49,239.9,240.39,21917.0,225.1946,225.4934,224.0087,224.4663,21917.0
2022-06-01 10:30:00,240.42,240.74,240.1,240.68,24779.0,224.4943,224.7931,224.1955,224.737,24779.0
2022-06-01 11:00:00,240.71,241.0,240.14,240.53,18987.0,224.7651,225.0358,224.2328,224.597,18987.0
2022-06-01 11:30:00,240.48,240.64,240.0,240.16,8660.0,224.5503,224.6997,224.1021,224.2515,8660.0
2022-06-01 12:00:00,240.19,240.42,239.86,240.12,16042.0,224.2795,224.4943,223.9714,224.2141,16042.0
2022-06-01 12:30:00,240.02,240.79,239.97,240.58,20087.0,224.1208,224.8398,224.0741,224.6437,20087.0
2022-06-01 13:00:00,240.64,242.69,240.59,242.57,25815.0,224.6997,226.6139,224.653,226.5018,25815.0
2022-06-01 13:30:00,242.6,243.07,242.22,242.97,57165.0,226.5299,226.9687,226.175,226.8753,57165.0
2022-06-01 14:00:00,242.9,244.07,242.81,243.73,55777.0,226.81,227.9025,226.7259,227.585,55777.0
2022-06-01 14:30:00,243.75,244.05,243.32,243.41,21750.0,227.6037,227.8838,227.2022,227.2862,21750.0
2022-06-01 15:00:00,243.48,244.0,243.12,243.82,30449.0,227.3516,227.8371,227.0154,227.669,30449.0
2022-06-01 15:30:00,243.79,244.07,241.83,241.85,162700.0,227.641,227.9025,225.8109,225.8295,162700.0
2022-06-02 09:30:00,244.12,245.09,242.15,243.1,64558.0,227.9492,228.8549,226.1097,226.9967,64558.0
2022-06-02 10:00:00,243.09,243.55,240.56,241.57,43602.0,226.9874,227.4169,224.625,225.5681,43602.0
2022-06-02 10:30:00,241.61,243.72,241.4,243.38,19978.0,225.6054,227.5757,225.4093,227.2582,19978.0
2022-06-02 11:00:00,243.35,244.32,243.27,243.62,32114.0,227.2302,228.1359,227.1555,227.4823,32114.0
2022-06-02 11:30:00,243.4,244.46,243.11,244.09,13202.0,227.2769,228.2666,227.0061,227.9212,13202.0
2022-06-02 12:00:00,244.03,244.47,243.57,244.0,18254.0,227.8651,228.276,227.4356,227.8371,18254.0
2022-06-02 12:30:00,244.12,244.59,243.83,244.19,32290.0,227.9492,228.388,227.6784,228.0145,32290.0
2022-06-02 13:00:00,244.11,244.71,243.94,244.39,23429.0,227.9398,228.5001,227.7811,228.2013,23429.0
2022-06-02 13:30:00,244.47,245.12,244.18,244.41,17853.0,228.276,228.8829,228.0052,228.22,17853.0
2022-06-02 14:00:00,244.31,245.0,244.25,244.73,19685.0,228.1266,228.7709,228.0706,228.5188,19685.0
2022-06-02 14:30:00,244.69,245.29,244.61,244.85,24003.0,228.4814,229.0417,228.4067,228.6308,24003.0
2022-06-02 15:00:00,244.94,246.0,244.83,246.0,27557.0,228.7149,229.7046,228.6121,229.7046,27557.0
2022-06-02 15:30:00,245.91,247.12,245.89,246.76,137626.0,229.6206,230.7504,229.6019,230.4143,137626.0
2022-06-03 09:30:00,245.32,246.43,244.63,246.28,19973.0,229.0697,230.1062,228.4254,229.9661,19973.0
2022-06-03 10:00:00,246.3,247.62,246.12,246.88,24626.0,229.9848,231.2173,229.8167,230.5263,24626.0
2022-06-03 10:30:00,247.02,247.34,245.41,245.69,34538.0,230.6571,230.9559,229.1537,229.4152,34538.0
2022-06-03 11:00:00,245.69,245.8,243.92,244.12,49045.0,229.4152,229.5179,227.7624,227.9492,49045.0
2022-06-03 11:30:00,244.01,244.53,243.21,244.25,38197.0,227.8465,228.332,227.0995,228.0706,38197.0
2022-06-03 12:00:00,244.29,244.61,243.69,244.43,29887.0,228.1079,228.4067,227.5477,228.2386,29887.0
2022-06-03 12:30:00,244.35,244.89,244.16,244.81,13770.0,228.1639,228.6682,227.9865,228.5935,13770.0
2022-06-03 13:00:00,244.77,245.33,244.34,244.76,23932.0,228.5561,229.079,228.1546,228.5468,23932.0
2022-06-03 13:30:00,244.68,244.68,244.18,244.49,19318.0,228.4721,228.4721,228.0052,228.2947,19318.0
2022-06-03 14:00:00,244.41,245.16,244.29,245.1,20859.0,228.22,228.9203,228.1079,228.8643,20859.0
2022-06-03 14:30:00,245.11,245.19,244.48,244.86,23275.0,228.8736,228.9483,228.2853,228.6402,23275.0
2022-06-03 15:00:00,244.92,245.09,244.34,244.95,40822.0,228.6962,228.8549,228.1546,228.7242,40822.0
2022-06-03 15:30:00,244.84,245.16,244.2,244.65,85820.0,228.6215,228.9203,228.0239,228.4441,85820.0
2022-06-06 09:30:00,245.64,246.0,244.18,244.84,24245.0,229.3685,229.7046,228.0052,228.6215,24245.0
2022-06-06 10:00:00,244.83,245.66,244.55,244.77,32871.0,228.6121,229.3872,228.3507,228.5561,32871.0
2022-06-06 10:30:00,244.68,245.22,244.35,245.21,16235.0,228.4721,228.9763,228.1639,228.967,16235.0
2022-06-06 11:00:00,245.21,245.3,243.34,243.87,25546.0,228.967,229.051,227.2208,227.7157,25546.0
2022-06-06 11:30:00,243.86,244.87,243.76,244.87,15544.0,227.7064,228.6495,227.613,228.6495,15544.0
2022-06-06 12:00:00,244.77,244.77,243.04,243.16,18924.0,228.5561,228.5561,226.9407,227.0528,18924.0
2022-06-06 12:30:00,243.13,244.03,242.66,243.97,25853.0,227.0247,227.8651,226.5859,227.8091,25853.0
2022-06-06 13:00:00,243.82,244.14,243.5,243.59,12958.0,227.669,227.9678,227.3702,227.4543,12958.0
2022-06-06 13:30:00,243.58,243.98,243.42,243.76,12054.0,227.4449,227.8184,227.2955,227.613,12054.0
2022-06-06 14:00:00,243.69,243.7,242.52,242.7,16565.0,227.5477,227.557,226.4552,226.6232,16565.0
2022-06-06 14:30:00,242.8,243.82,242.8,243.76,16971.0,226.7166,227.669,226.7166,227.613,16971.0
2022-06-06 15:00:00,243.74,243.96,243.44,243.51,25653.0,227.5943,227.7998,227.3142,227.3796,25653.0
2022-06-06 15:30:00,243.52,244.99,243.42,244.62,99879.0,227.3889,228.7615,227.2955,228.4161,99879.0
2022-06-07 09:30:00,239.56,243.49,238.41,242.21,88153.0,223.6912,227.3609,222.6174,226.1657,88153.0
2022-06-07 10:00:00,242.04,246.7,241.79,246.36,41216.0,226.007,230.3583,225.7735,230.0408,41216.0
2022-06-07 10:30:00,246.57,247.59,246.33,246.53,25350.0,230.2369,231.1893,230.0128,230.1995,25350.0
2022-06-07 11:00:00,246.69,247.14,245.77,246.56,56560.0,230.3489,230.7691,229.4899,230.2275,56560.0
2022-06-07 11:30:00,246.42,246.82,245.96,246.14,15342.0,230.0968,230.4703,229.6673,229.8354,15342.0
2022-06-07 12:00:00,246.15,246.39,245.72,246.03,10535.0,229.8447,230.0688,229.4432,229.7327,10535.0
2022-06-07 12:30:00,246.16,247.43,246.11,247.11,29203.0,229.854,231.0399,229.8074,230.7411,29203.0
2022-06-07 13:00:00,247.23,247.92,247.23,247.82,13033.0,230.8532,231.4975,230.8532,231.4041,13033.0
2022-06-07 13:30:00,247.92,248.18,247.88,248.04,11941.0,231.4975,231.7402,231.4601,231.6095,11941.0
2022-06-07 14:00:00,247.9,248.37,247.46,248.37,21196.0,231.4788,231.9176,231.0679,231.9176,21196.0
2022-06-07 14:30:00,248.41,248.41,247.5,248.04,18829.0,231.955,231.955,231.1053,231.6095,18829.0
2022-06-07 15:00:00,248.15,249.55,247.95,249.53,56658.0,231.7122,233.0195,231.5255,233.0008,56658.0
2022-06-07 15:30:00,249.5,250.05,248.94,249.45,169812.0,232.9728,233.4864,232.4499,232.9261,169812.0
2022-06-08 09:30:00,247.07,248.11,245.39,247.66,35876.0,230.7038,231.6749,229.135,231.2547,35876.0
2022-06-08 10:00:00,247.75,247.82,243.87,245.14,18895.0,231.3387,231.4041,227.7157,228.9016,18895.0
2022-06-08 10:30:00,245.02,245.9,244.96,245.25,19516.0,228.7896,229.6113,228.7335,229.0043,19516.0
2022-06-08 11:00:00,245.22,246.08,244.59,246.07,18967.0,228.9763,229.7793,228.388,229.77,18967.0
2022-06-08 11:30:00,245.96,246.13,245.18,245.52,17117.0,229.6673,229.826,228.939,229.2564,17117.0
2022-06-08 12:00:00,245.63,245.94,244.08,244.32,41547.0,229.3591,229.6486,227.9118,228.1359,41547.0
2022-06-08 12:30:00,244.39,244.57,243.29,243.38,21436.0,228.2013,228.3694,227.1742,227.2582,21436.0
2022-06-08 13:00:00,243.35,243.9,243.08,243.4,23957.0,227.2302,227.7437,226.9781,227.2769,23957.0
2022-06-08 13:30:00,243.31,243.44,242.39,242.68,22509.0,227.1928,227.3142,226.3338,226.6046,22509.0
2022-06-08 14:00:00,242.65,242.96,242.31,242.72,13912.0,226.5765,226.866,226.2591,226.6419,13912.0
2022-06-08 14:30:00,242.81,243.24,242.27,243.02,16393.0,226.7259,227.1275,226.2217,226.922,16393.0
2022-06-08 15:00:00,242.97,243.89,242.78,243.87,34222.0,226.8753,227.7344,226.6979,227.7157,34222.0
2022-06-08 15:30:00,243.92,244.05,241.94,242.73,129211.0,227.7624,227.8838,225.9136,226.6512,129211.0
2022-06-09 09:30:00,241.74,243.63,240.89,243.4,14393.0,225.7268,227.4916,224.9331,227.2769,14393.0
2022-06-09 10:00:00,243.4,243.46,241.35,241.86,19485.0,227.2769,227.3329,225.3627,225.8389,19485.0
2022-06-09 10:30:00,242.08,242.45,240.94,241.59,15621.0,226.0443,226.3898,224.9798,225.5868,15621.0
2022-06-09 11:00:00,241.7,241.99,240.97,241.49,19755.0,225.6895,225.9603,225.0078,225.4934,19755.0
2022-06-09 11:30:00,241.48,242.21,241.38,241.84,8705.0,225.484,226.1657,225.3907,225.8202,8705.0
2022-06-09 12:00:00,241.84,242.16,241.34,242.12,20987.0,225.8202,226.119,225.3533,226.0817,20987.0
2022-06-09 12:30:00,242.08,243.1,241.95,243.02,19715.0,226.0443,226.9967,225.9229,226.922,19715.0
2022-06-09 13:00:00,242.95,243.4,242.02,242.09,15941.0,226.8567,227.2769,225.9883,226.0536,15941.0
2022-06-09 13:30:00,242.02,242.26,241.48,242.09,21715.0,225.9883,226.2124,225.484,226.0536,21715.0
2022-06-09 14:00:00,242.08,242.08,241.12,241.34,22232.0,226.0443,226.0443,225.1479,225.3533,22232.0
2022-06-09 14:30:00,241.27,241.27,238.82,239.31,42787.0,225.288,225.288,223.0003,223.4578,42787.0
2022-06-09 15:00:00,239.21,239.49,238.77,239.0,27931.0,223.3644,223.6259,222.9536,223.1683,27931.0
2022-06-09 15:30:00,238.95,239.2,237.18,237.44,113614.0,223.1216,223.3551,221.4689,221.7117,113614.0
2022-06-10 09:30:00,232.55,234.06,231.45,231.98,36245.0,217.1456,218.5556,216.1184,216.6133,36245.0
2022-06-10 10:00:00,231.9,231.94,229.37,229.5,51148.0,216.5386,216.576,214.1762,214.2976,51148.0
2022-06-10 10:30:00,229.42,230.87,229.1,229.39,45347.0,214.2229,215.5769,213.9241,214.1949,45347.0
2022-06-10 11:00:00,229.32,229.57,228.05,228.74,67511.0,214.1295,214.363,212.9437,213.588,67511.0
2022-06-10 11:30:00,228.72,230.69,228.72,230.65,27270.0,213.5693,215.4088,213.5693,215.3714,27270.0
2022-06-10 12:00:00,230.69,230.83,228.84,228.96,24030.0,215.4088,215.5395,213.6813,213.7934,24030.0
2022-06-10 12:30:00,229.06,229.44,228.72,229.05,43167.0,213.8868,214.2416,213.5693,213.8774,43167.0
2022-06-10 13:00:00,229.04,230.27,228.77,230.19,21171.0,213.8681,215.0166,213.616,214.9419,21171.0
2022-06-10 13:30:00,230.25,230.8,229.45,229.69,16166.0,214.9979,215.5115,214.2509,214.475,16166.0
2022-06-10 14:00:00,229.91,230.57,229.51,230.0,34091.0,214.6805,215.2967,214.307,214.7645,34091.0
2022-06-10 14:30:00,230.11,231.63,230.1,231.44,48786.0,214.8672,216.2865,214.8579,216.1091,48786.0
2022-06-10 15:00:00,231.58,231.63,230.51,230.98,35568.0,216.2398,216.2865,215.2407,215.6796,35568.0
2022-06-10 15:30:00,230.91,231.12,229.18,229.24,236475.0,215.6142,215.8103,213.9988,214.0548,236475.0
2022-06-13 09:30:00,224.67,227.05,223.8,226.03,114891.0,209.7876,212.0099,208.9752,211.0575,114891.0
2022-06-13 10:00:00,226.16,226.45,223.9,224.07,23199.0,211.1789,211.4497,209.0686,209.2273,23199.0
2022-06-13 10:30:00,224.2,224.98,222.87,223.43,27671.0,209.3487,210.077,208.1068,208.6297,27671.0
2022-06-13 11:00:00,223.43,224.25,222.55,223.8,32950.0,208.6297,209.3954,207.808,208.9752,32950.0
2022-06-13 11:30:00,224.01,225.2,223.54,225.14,22950.0,209.1713,210.2825,208.7324,210.2264,22950.0
2022-06-13 12:00:00,225.05,225.63,224.65,225.05,17726.0,210.1424,210.684,209.7689,210.1424,17726.0
2022-06-13 12:30:00,224.98,226.26,224.94,225.1,27101.0,210.077,211.2722,210.0397,210.1891,27101.0
2022-06-13 13:00:00,225.0,225.16,224.48,224.96,31082.0,210.0957,210.2451,209.6102,210.0584,31082.0
2022-06-13 13:30:00,224.85,226.21,224.32,226.09,34005.0,209.9556,211.2256,209.4607,211.1135,34005.0
2022-06-13 14:00:00,225.93,225.93,225.01,225.7,27650.0,210.9641,210.9641,210.105,210.7493,27650.0
2022-06-13 14:30:00,225.68,226.19,224.56,224.82,54286.0,210.7307,211.2069,209.6849,209.9276,54286.0
2022-06-13 15:00:00,224.81,225.23,223.15,223.16,69605.0,209.9183,210.3105,208.3683,208.3776,69605.0
2022-06-13 15:30:00,223.15,223.43,221.72,223.07,175782.0,208.3683,208.6297,207.033,208.2936,175782.0
2022-06-14 09:30:00,225.32,228.63,225.15,226.89,76513.0,210.3945,213.4852,210.2358,211.8605,76513.0
2022-06-14 10:00:00,226.78,227.5,224.72,224.85,30684.0,211.7578,212.4301,209.8343,209.9556,30684.0
2022-06-14 10:30:00,224.91,225.54,224.17,224.46,31459.0,210.0117,210.5999,209.3207,209.5915,31459.0
2022-06-14 11:00:00,224.24,224.84,222.22,222.82,30715.0,209.386,209.9463,207.4999,208.0601,30715.0
2022-06-14 11:30:00,222.76,223.74,222.59,223.42,29826.0,208.0041,208.9192,207.8453,208.6204,29826.0
2022-06-14 12:00:00,223.29,223.29,222.11,222.57,40114.0,208.499,208.499,207.3971,207.8267,40114.0
2022-06-14 12:30:00,222.56,222.88,222.11,222.75,21753.0,207.8173,208.1161,207.3971,207.9947,21753.0
2022-06-14 13:00:00,222.73,223.57,222.18,222.93,22842.0,207.9761,208.7604,207.4625,208.1628,22842.0
2022-06-14 13:30:00,222.82,222.9,221.44,221.94,24701.0,208.0601,208.1348,206.7715,207.2384,24701.0
2022-06-14 14:00:00,222.03,222.83,221.91,222.53,20163.0,207.3224,208.0694,207.2104,207.7893,20163.0
2022-06-14 14:30:00,222.55,223.07,221.92,222.09,21386.0,207.808,208.2936,207.2197,207.3785,21386.0
2022-06-14 15:00:00,222.03,222.58,221.44,222.51,33231.0,207.3224,207.836,206.7715,207.7706,33231.0
2022-06-14 15:30:00,222.54,224.19,222.54,222.86,127890.0,207.7987,209.3394,207.7987,208.0975,127890.0
2022-06-15 09:30:00,225.01,228.92,225.01,227.71,53664.0,210.105,213.756,210.105,212.6262,53664.0
2022-06-15 10:00:00,227.48,227.48,225.58,225.61,11795.0,212.4114,212.4114,210.6373,210.6653,11795.0
2022-06-15 10:30:00,225.46,225.46,223.6,224.14,16580.0,210.5252,210.5252,208.7884,209.2927,16580.0
2022-06-15 11:00:00,224.42,224.42,222.21,222.73,14973.0,209.5541,209.5541,207.4905,207.9761,14973.0
2022-06-15 11:30:00,222.76,223.03,222.17,222.83,15609.0,208.0041,208.2562,207.4532,208.0694,15609.0
2022-06-15 12:00:00,222.72,223.42,222.53,223.13,10799.0,207.9667,208.6204,207.7893,208.3496,10799.0
2022-06-15 12:30:00,223.02,223.37,222.29,222.48,12409.0,208.2469,208.5737,207.5652,207.7426,12409.0
2022-06-15 13:00:00,222.62,223.18,222.47,223.07,14243.0,207.8734,208.3963,207.7333,208.2936,14243.0
2022-06-15 13:30:00,223.02,223.6,222.57,223.6,12669.0,208.2469,208.7884,207.8267,208.7884,12669.0
2022-06-15 14:00:00,223.59,224.78,222.19,222.35,25981.0,208.7791,209.8903,207.4718,207.6212,25981.0
2022-06-15 14:30:00,222.42,226.07,220.85,224.15,30291.0,207.6866,211.0948,206.2206,209.302,30291.0
2022-06-15 15:00:00,224.55,226.38,223.72,226.38,24631.0,209.6755,211.3843,208.9005,211.3843,24631.0
2022-06-15 15:30:00,226.34,227.29,224.09,224.5,71643.0,211.3469,212.234,209.246,209.6288,71643.0
2022-06-16 09:30:00,219.51,224.61,219.31,224.03,113504.0,204.9694,209.7315,204.7826,209.19,113504.0
2022-06-16 10:00:00,223.82,224.3,222.11,223.06,108372.0,208.9939,209.4421,207.3971,208.2842,108372.0
2022-06-16 10:30:00,223.11,223.26,221.95,222.11,42778.0,208.3309,208.471,207.2477,207.3971,42778.0
2022-06-16 11:00:00,222.11,223.29,222.1,222.9,16198.0,207.3971,208.499,207.3878,208.1348,16198.0
2022-06-16 11:30:00,222.85,222.92,222.2,222.81,19871.0,208.0881,208.1535,207.4812,208.0508,19871.0
2022-06-16 12:00:00,222.62,223.1,222.18,222.67,23603.0,207.8734,208.3216,207.4625,207.92,23603.0
2022-06-16 12:30:00,222.41,222.71,222.17,222.45,26011.0,207.6773,207.9574,207.4532,207.7146,26011.0
2022-06-16 13:00:00,222.46,223.21,222.2,223.01,34732.0,207.724,208.4243,207.4812,208.2375,34732.0
2022-06-16 13:30:00,222.86,222.98,221.66,221.76,66725.0,208.0975,208.2095,206.977,207.0703,66725.0
2022-06-16 14:00:00,221.67,222.57,221.48,222.01,28576.0,206.9863,207.8267,206.8089,207.3038,28576.0
2022-06-16 14:30:00,221.95,222.92,221.58,221.98,43730.0,207.2477,208.1535,206.9023,207.2758,43730.0
2022-06-16 15:00:00,222.19,223.13,222.12,222.79,37241.0,207.4718,208.3496,207.4065,208.0321,37241.0
2022-06-16 15:30:00,222.65,222.92,221.84,222.92,191353.0,207.9014,208.1535,207.145,208.1535,191353.0
2022-06-17 09:30:00,220.07,222.34,220.05,221.34,319434.0,205.4923,207.6119,205.4736,206.6781,319434.0
2022-06-17 10:00:00,221.34,222.74,220.5,221.16,50007.0,206.6781,207.9854,205.8938,206.5101,50007.0
2022-06-17 10:30:00,221.23,221.25,220.1,220.68,40537.0,206.5754,206.5941,205.5203,206.0619,40537.0
2022-06-17 11:00:00,220.54,222.74,220.37,222.68,23231.0,205.9311,207.9854,205.7724,207.9294,23231.0
2022-06-17 11:30:00,222.79,222.88,221.61,222.19,42710.0,208.0321,208.1161,206.9303,207.4718,42710.0
2022-06-17 12:00:00,222.12,222.26,221.12,222.13,44892.0,207.4065,207.5372,206.4727,207.4158,44892.0
2022-06-17 12:30:00,221.96,222.26,221.0,221.38,26030.0,207.2571,207.5372,206.3607,206.7155,26030.0
2022-06-17 13:00:00,221.37,223.23,221.33,222.54,16835.0,206.7062,208.443,206.6688,207.7987,16835.0
2022-06-17 13:30:00,222.43,222.84,221.72,222.39,14892.0,207.6959,208.0788,207.033,207.6586,14892.0
2022-06-17 14:00:00,222.49,223.0,222.34,222.65,15618.0,207.752,208.2282,207.6119,207.9014,15618.0
2022-06-17 14:30:00,222.58,223.33,221.93,222.36,33492.0,207.836,208.5363,207.2291,207.6306,33492.0
2022-06-17 15:00:00,222.44,222.77,221.16,222.75,53397.0,207.7053,208.0134,206.5101,207.9947,53397.0
2022-06-17 15:30:00,222.83,223.16,221.39,221.39,109584.0,208.0694,208.3776,206.7248,206.7248,109584.0
2022-06-21 09:30:00,225.24,226.05,223.18,226.03,57513.0,210.3198,211.0762,208.3963,211.0575,57513.0
2022-06-21 10:00:00,226.07,226.82,224.42,226.2,50601.0,211.0948,211.7951,209.5541,211.2162,50601.0
2022-06-21 10:30:00,226.29,226.46,224.93,224.94,28772.0,211.3003,211.459,210.0303,210.0397,28772.0
2022-06-21 11:00:00,224.97,225.24,223.96,224.4,31027.0,210.0677,210.3198,209.1246,209.5354,31027.0
2022-06-21 11:30:00,224.44,225.44,224.15,224.89,35190.0,209.5728,210.5066,209.302,209.993,35190.0
2022-06-21 12:00:00,224.72,225.01,224.14,224.43,18766.0,209.8343,210.105,209.2927,209.5635,18766.0
2022-06-21 12:30:00,224.44,225.19,224.34,225.13,35389.0,209.5728,210.2731,209.4794,210.2171,35389.0
2022-06-21 13:00:00,225.1,225.73,225.03,225.28,23286.0,210.1891,210.7773,210.1237,210.3572,23286.0
2022-06-21 13:30:00,225.28,225.52,224.67,224.83,16696.0,210.3572,210.5813,209.7876,209.937,16696.0
2022-06-21 14:00:00,224.67,225.37,224.36,224.89,24692.0,209.7876,210.4412,209.4981,209.993,24692.0
2022-06-21 14:30:00,224.89,225.01,224.4,224.68,20970.0,209.993,210.105,209.5354,209.7969,20970.0
2022-06-21 15:00:00,224.75,225.16,224.55,225.15,26910.0,209.8623,210.2451,209.6755,210.2358,26910.0
2022-06-21 15:30:00,225.21,225.27,224.07,224.19,79404.0,210.2918,210.3478,209.2273,209.3394,79404.0
2022-06-22 09:30:00,221.23,223.6,221.23,222.81,89874.0,206.5754,208.7884,206.5754,208.0508,89874.0
2022-06-22 10:00:00,222.88,225.24,222.5,224.84,49646.0,208.1161,210.3198,207.7613,209.9463,49646.0
2022-06-22 10:30:00,224.74,226.0,224.34,225.12,25919.0,209.8529,211.0295,209.4794,210.2078,25919.0
2022-06-22 11:00:00,224.96,225.22,223.91,224.93,30016.0,210.0584,210.3011,209.0779,210.0303,30016.0
2022-06-22 11:30:00,224.96,225.79,224.52,224.52,19062.0,210.0584,210.8334,209.6475,209.6475,19062.0
2022-06-22 12:00:00,224.57,225.56,224.13,225.27,28352.0,209.6942,210.6186,209.2833,210.3478,28352.0
2022-06-22 12:30:00,225.25,225.82,225.12,225.64,22291.0,210.3291,210.8614,210.2078,210.6933,22291.0
2022-06-22 13:00:00,225.87,226.03,225.37,225.76,16227.0,210.9081,211.0575,210.4412,210.8054,16227.0
2022-06-22 13:30:00,225.74,226.16,225.4,225.85,42705.0,210.7867,211.1789,210.4692,210.8894,42705.0
2022-06-22 14:00:00,225.79,226.09,225.16,225.19,29002.0,210.8334,211.1135,210.2451,210.2731,29002.0
2022-06-22 14:30:00,225.25,225.75,225.21,225.63,35758.0,210.3291,210.796,210.2918,210.684,35758.0
2022-06-22 15:00:00,225.63,225.72,224.64,224.74,27231.0,210.684,210.768,209.7596,209.8529,27231.0
2022-06-22 15:30:00,224.7,225.07,223.92,224.07,99719.0,209.8156,210.1611,209.0872,209.2273,99719.0
2022-06-23 09:30:00,224.84,225.91,223.57,224.48,71998.0,209.9463,210.9454,208.7604,209.6102,71998.0
2022-06-23 10:00:00,224.63,224.76,221.93,222.7,24977.0,209.7502,209.8716,207.2291,207.9481,24977.0
2022-06-23 10:30:00,222.9,224.03,222.4,223.53,22628.0,208.1348,209.19,207.6679,208.7231,22628.0
2022-06-23 11:00:00,223.41,223.98,223.12,223.53,22758.0,208.611,209.1433,208.3402,208.7231,22758.0
2022-06-23 11:30:00,223.67,223.67,221.89,221.89,26573.0,208.8538,208.8538,207.1917,207.1917,26573.0
2022-06-23 12:00:00,222.06,222.7,221.68,221.84,28143.0,207.3505,207.9481,206.9956,207.145,28143.0
2022-06-23 12:30:00,221.65,221.81,220.08,220.38,24558.0,206.9676,207.117,205.5016,205.7817,24558.0
2022-06-23 13:00:00,220.34,221.06,220.12,220.5,26195.0,205.7444,206.4167,205.539,205.8938,26195.0
2022-06-23 13:30:00,220.67,221.19,220.23,221.08,21637.0,206.0525,206.5381,205.6417,206.4354,21637.0
2022-06-23 14:00:00,221.1,221.58,220.84,221.18,29001.0,206.454,206.9023,206.2113,206.5287,29001.0
2022-06-23 14:30:00,221.2,221.71,221.19,221.66,27803.0,206.5474,207.0236,206.5381,206.977,27803.0
2022-06-23 15:00:00,221.64,221.97,221.18,221.85,33488.0,206.9583,207.2664,206.5287,207.1544,33488.0
2022-06-23 15:30:00,221.79,222.28,221.15,221.73,176938.0,207.0983,207.5559,206.5007,207.0423,176938.0
2022-06-24 09:30:00,222.5,227.15,222.5,227.15,92007.0,207.7613,212.1033,207.7613,212.1033,92007.0
2022-06-24 10:00:00,227.12,230.56,227.01,229.75,95857.0,212.0753,215.2874,211.9726,214.5311,95857.0
2022-06-24 10:30:00,229.93,230.4,229.35,229.57,49648.0,214.6991,215.138,214.1576,214.363,49648.0
2022-06-24 11:00:00,229.49,230.31,228.89,230.27,41826.0,214.2883,215.054,213.728,215.0166,41826.0
2022-06-24 11:30:00,230.32,231.08,229.98,230.7,21366.0,215.0633,215.773,214.7458,215.4181,21366.0
2022-06-24 12:00:00,230.81,231.06,230.6,230.68,31189.0,215.5208,215.7543,215.3248,215.3995,31189.0
2022-06-24 12:30:00,230.62,230.81,229.77,230.11,36389.0,215.3434,215.5208,214.5497,214.8672,36389.0
2022-06-24 13:00:00,230.11,230.49,229.57,229.87,21024.0,214.8672,215.222,214.363,214.6431,21024.0
2022-06-24 13:30:00,229.96,230.28,229.73,229.95,30377.0,214.7271,215.026,214.5124,214.7178,30377.0
2022-06-24 14:00:00,230.15,230.56,229.91,230.31,22499.0,214.9046,215.2874,214.6805,215.054,22499.0
2022-06-24 14:30:00,230.33,230.75,230.33,230.61,15488.0,215.0726,215.4648,215.0726,215.3341,15488.0
2022-06-24 15:00:00,230.58,230.65,230.11,230.18,43831.0,215.3061,215.3714,214.8672,214.9326,43831.0
2022-06-24 15:30:00,230.2,230.65,229.96,230.52,166486.0,214.9513,215.3714,214.7271,215.2501,166486.0
2022-06-27 09:30:00,230.7,231.04,227.38,228.22,42962.0,215.4181,215.7356,212.3181,213.1024,42962.0
2022-06-27 10:00:00,228.59,229.0,226.64,227.76,23154.0,213.4479,213.8307,211.6271,212.6729,23154.0
2022-06-27 10:30:00,227.83,228.6,227.54,228.12,23687.0,212.7382,213.4572,212.4675,213.009,23687.0
2022-06-27 11:00:00,228.16,228.4,227.47,228.01,26622.0,213.0464,213.2705,212.4021,212.9063,26622.0
2022-06-27 11:30:00,228.05,228.25,227.52,228.11,14022.0,212.9437,213.1304,212.4488,212.9997,14022.0
2022-06-27 12:00:00,228.12,228.44,227.67,228.02,18166.0,213.009,213.3078,212.5888,212.9157,18166.0
2022-06-27 12:30:00,227.97,227.97,227.21,227.32,18664.0,212.869,212.869,212.1593,212.262,18664.0
2022-06-27 13:00:00,227.31,227.53,226.77,227.24,33852.0,212.2527,212.4581,211.7485,212.1873,33852.0
2022-06-27 13:30:00,227.24,227.24,226.63,227.14,27562.0,212.1873,212.1873,211.6177,212.0939,27562.0
2022-06-27 14:00:00,227.06,227.69,226.83,227.42,37326.0,212.0192,212.6075,211.8045,212.3554,37326.0
2022-06-27 14:30:00,227.47,228.24,227.36,227.57,23735.0,212.4021,213.1211,212.2994,212.4955,23735.0
2022-06-27 15:00:00,227.56,227.95,226.85,227.85,33569.0,212.4861,212.8503,211.8232,212.7569,33569.0
2022-06-27 15:30:00,227.87,228.25,227.23,227.7,76897.0,212.7756,213.1304,212.178,212.6169,76897.0
2022-06-28 09:30:00,231.15,233.78,229.81,233.55,49867.0,215.8383,218.2941,214.5871,218.0793,49867.0
2022-06-28 10:00:00,233.66,233.88,230.87,231.73,61473.0,218.1821,218.3875,215.5769,216.3799,61473.0
2022-06-28 10:30:00,231.66,231.84,230.12,230.41,31551.0,216.3145,216.4826,214.8765,215.1473,31551.0
2022-06-28 11:00:00,230.29,230.99,229.14,229.47,39038.0,215.0353,215.6889,213.9615,214.2696,39038.0
2022-06-28 11:30:00,229.48,230.21,229.42,229.74,22923.0,214.2789,214.9606,214.2229,214.5217,22923.0
2022-06-28 12:00:00,229.66,230.82,229.6,230.82,29658.0,214.447,215.5302,214.391,215.5302,29658.0
2022-06-28 12:30:00,230.85,230.92,230.15,230.28,18484.0,215.5582,215.6236,214.9046,215.026,18484.0
2022-06-28 13:00:00,230.31,230.47,229.23,229.81,19093.0,215.054,215.2034,214.0455,214.5871,19093.0
2022-06-28 13:30:00,229.7,229.77,229.32,229.43,14979.0,214.4844,214.5497,214.1295,214.2323,14979.0
2022-06-28 14:00:00,229.34,229.78,227.5,227.69,22753.0,214.1482,214.5591,212.4301,212.6075,22753.0
2022-06-28 14:30:00,227.61,227.72,226.99,227.52,32260.0,212.5328,212.6355,211.9539,212.4488,32260.0
2022-06-28 15:00:00,227.43,227.43,226.61,227.03,38522.0,212.3647,212.3647,211.5991,211.9912,38522.0
2022-06-28 15:30:00,226.97,227.04,226.0,226.39,137269.0,211.9352,212.0006,211.0295,211.3936,137269.0
2022-06-29 09:30:00,227.19,227.2,223.21,225.6,42690.0,212.1406,212.15,208.4243,210.656,42690.0
2022-06-29 10:00:00,225.28,226.37,224.5,226.34,23812.0,210.3572,211.375,209.6288,211.3469,23812.0
2022-06-29 10:30:00,226.58,227.0,225.93,226.1,27645.0,211.571,211.9632,210.9641,211.1228,27645.0
2022-06-29 11:00:00,226.09,226.78,225.43,226.17,17880.0,211.1135,211.7578,210.4972,211.1882,17880.0
2022-06-29 11:30:00,226.07,226.59,226.01,226.31,14549.0,211.0948,211.5804,211.0388,211.3189,14549.0
2022-06-29 12:00:00,226.37,226.46,225.66,225.75,9897.0,211.375,211.459,210.712,210.796,9897.0
2022-06-29 12:30:00,225.79,226.58,225.79,226.2,7246.0,210.8334,211.571,210.8334,211.2162,7246.0
2022-06-29 13:00:00,226.16,226.86,225.99,226.79,21245.0,211.1789,211.8325,211.0201,211.7671,21245.0
2022-06-29 13:30:00,226.7,228.16,226.58,228.03,25028.0,211.6831,213.0464,211.571,212.925,25028.0
2022-06-29 14:00:00,228.01,228.45,227.59,227.79,25213.0,212.9063,213.3172,212.5141,212.7009,25213.0
2022-06-29 14:30:00,227.84,227.87,227.19,227.44,16339.0,212.7476,212.7756,212.1406,212.3741,16339.0
2022-06-29 15:00:00,227.42,227.93,227.08,227.8,41992.0,212.3554,212.8316,212.0379,212.7102,41992.0
2022-06-29 15:30:00,227.8,227.8,226.63,227.15,110672.0,212.7102,212.7102,211.6177,212.1033,110672.0
2022-06-30 09:30:00,224.6,225.91,223.2,224.56,24652.0,209.7222,210.9454,208.4149,209.6849,24652.0
2022-06-30 10:00:00,224.49,225.01,223.5,224.33,23795.0,209.6195,210.105,208.6951,209.4701,23795.0
2022-06-30 10:30:00,224.44,225.05,223.34,224.3,40565.0,209.5728,210.1424,208.5457,209.4421,40565.0
2022-06-30 11:00:00,224.15,225.21,223.87,225.18,23378.0,209.302,210.2918,209.0406,210.2638,23378.0
2022-06-30 11:30:00,225.14,226.4,224.95,226.4,12281.0,210.2264,211.403,210.049,211.403,12281.0
2022-06-30 12:00:00,226.4,228.12,225.99,227.88,23859.0,211.403,213.009,211.0201,212.7849,23859.0
2022-06-30 12:30:00,227.93,228.14,227.29,227.6,23410.0,212.8316,213.0277,212.234,212.5235,23410.0
2022-06-30 13:00:00,227.65,227.91,226.67,227.51,23966.0,212.5702,212.8129,211.6551,212.4394,23966.0
2022-06-30 13:30:00,227.48,227.95,227.27,227.79,22177.0,212.4114,212.8503,212.2153,212.7009,22177.0
2022-06-30 14:00:00,227.84,227.93,226.7,227.25,22698.0,212.7476,212.8316,211.6831,212.1967,22698.0
2022-06-30 14:30:00,227.25,227.56,226.71,227.0,20392.0,212.1967,212.4861,211.6924,211.9632,20392.0
2022-06-30 15:00:00,226.89,227.11,225.58,227.11,25563.0,211.8605,212.0659,210.6373,212.0659,25563.0
2022-06-30 15:30:00,227.06,227.76,226.41,227.58,122245.0,212.0192,212.6729,211.4123,212.5048,122245.0
2022-07-01 09:30:00,227.1,230.26,226.36,228.6,38799.0,212.0566,215.0073,211.3656,213.4572,38799.0
2022-07-01 10:00:00,228.88,229.51,224.64,225.19,29023.0,213.7187,214.307,209.7596,210.2731,29023.0
2022-07-01 10:30:00,225.0,226.23,224.68,225.91,23906.0,210.0957,211.2442,209.7969,210.9454,23906.0
2022-07-01 11:00:00,225.79,227.21,225.64,226.63,13972.0,210.8334,212.1593,210.6933,211.6177,13972.0
2022-07-01 11:30:00,226.72,226.93,225.62,225.76,13677.0,211.7018,211.8979,210.6746,210.8054,13677.0
2022-07-01 12:00:00,225.83,226.73,225.65,226.39,17282.0,210.8707,211.7111,210.7026,211.3936,17282.0
2022-07-01 12:30:00,226.41,226.58,225.82,225.93,12277.0,211.4123,211.571,210.8614,210.9641,12277.0
2022-07-01 13:00:00,225.84,226.61,225.74,226.61,10734.0,210.8801,211.5991,210.7867,211.5991,10734.0
2022-07-01 13:30:00,226.49,226.94,226.29,226.79,16483.0,211.487,211.9072,211.3003,211.7671,16483.0
2022-07-01 14:00:00,226.79,228.57,226.38,228.03,29404.0,211.7671,213.4292,211.3843,212.925,29404.0
2022-07-01 14:30:00,228.12,228.33,227.62,227.99,13755.0,213.009,213.2051,212.5422,212.8876,13755.0
2022-07-01 15:00:00,228.06,228.46,227.55,228.27,15396.0,212.953,213.3265,212.4768,213.1491,15396.0
2022-07-01 15:30:00,228.15,229.29,228.11,228.55,65441.0,213.037,214.1015,212.9997,213.4105,65441.0
2022-07-05 09:30:00,225.66,227.17,224.68,224.91,61609.0,210.712,212.122,209.7969,210.0117,61609.0
2022-07-05 10:00:00,224.99,225.53,223.39,224.71,39004.0,210.0864,210.5906,208.5924,209.8249,39004.0
2022-07-05 10:30:00,224.44,224.96,223.49,224.01,39500.0,209.5728,210.0584,208.6857,209.1713,39500.0
2022-07-05 11:00:00,224.05,225.1,223.54,224.61,17123.0,209.2086,210.1891,208.7324,209.7315,17123.0
2022-07-05 11:30:00,224.59,224.9,223.46,224.01,33570.0,209.7129,210.0023,208.6577,209.1713,33570.0
2022-07-05 12:00:00,223.9,223.9,222.21,222.44,15213.0,209.0686,209.0686,207.4905,207.7053,15213.0
2022-07-05 12:30:00,222.43,222.56,221.81,221.95,21551.0,207.6959,207.8173,207.117,207.2477,21551.0
2022-07-05 13:00:00,221.92,223.0,221.89,222.28,20778.0,207.2197,208.2282,207.1917,207.5559,20778.0
2022-07-05 13:30:00,222.37,222.37,221.47,222.08,23696.0,207.6399,207.6399,206.7995,207.3691,23696.0
2022-07-05 14:00:00,222.09,222.58,221.69,222.47,18820.0,207.3785,207.836,207.005,207.7333,18820.0
2022-07-05 14:30:00,222.61,223.66,222.37,223.37,20659.0,207.864,208.8445,207.6399,208.5737,20659.0
2022-07-05 15:00:00,223.33,224.18,222.88,224.04,34813.0,208.5363,209.33,208.1161,209.1993,34813.0
2022-07-05 15:30:00,224.08,224.43,223.8,224.34,89358.0,209.2366,209.5635,208.9752,209.4794,89358.0
2022-07-06 09:30:00,223.89,227.28,223.78,224.45,151873.0,209.0592,212.2247,208.9565,209.5821,151873.0
2022-07-06 10:00:00,224.5,226.23,223.49,225.82,65856.0,209.6288,211.2442,208.6857,210.8614,65856.0
2022-07-06 10:30:00,225.81,226.5,224.25,224.38,22816.0,210.852,211.4963,209.3954,209.5168,22816.0
2022-07-06 11:00:00,224.44,225.13,223.87,225.07,26899.0,209.5728,210.2171,209.0406,210.1611,26899.0
2022-07-06 11:30:00,225.08,225.24,224.43,225.18,16910.0,210.1704,210.3198,209.5635,210.2638,16910.0
2022-07-06 12:00:00,225.47,225.47,224.39,224.82,21771.0,210.5346,210.5346,209.5261,209.9276,21771.0
2022-07-06 12:30:00,224.83,224.93,224.5,224.71,21995.0,209.937,210.0303,209.6288,209.8249,21995.0
2022-07-06 13:00:00,224.8,225.04,224.7,224.73,23336.0,209.909,210.1331,209.8156,209.8436,23336.0
2022-07-06 13:30:00,224.71,225.0,224.56,224.8,29705.0,209.8249,210.0957,209.6849,209.909,29705.0
2022-07-06 14:00:00,224.78,225.58,224.24,225.58,44204.0,209.8903,210.6373,209.386,210.6373,44204.0
2022-07-06 14:30:00,225.76,227.14,225.65,226.11,27029.0,210.8054,212.0939,210.7026,211.1322,27029.0
2022-07-06 15:00:00,226.08,226.63,225.63,226.56,44283.0,211.1042,211.6177,210.684,211.5524,44283.0
2022-07-06 15:30:00,226.57,226.85,225.29,225.66,94499.0,211.5617,211.8232,210.3665,210.712,94499.0
2022-07-07 09:30:00,226.13,227.87,226.0,227.4,59223.0,211.1509,212.7756,211.0295,212.3367,59223.0
2022-07-07 10:00:00,227.01,227.13,225.04,225.81,28784.0,211.9726,212.0846,210.1331,210.852,28784.0
2022-07-07 10:30:00,225.83,226.92,225.76,226.31,35120.0,210.8707,211.8885,210.8054,211.3189,35120.0
2022-07-07 11:00:00,226.34,226.86,226.12,226.79,23374.0,211.3469,211.8325,211.1415,211.7671,23374.0
2022-07-07 11:30:00,226.7,226.94,226.36,226.65,17070.0,211.6831,211.9072,211.3656,211.6364,17070.0
2022-07-07 12:00:00,226.65,227.24,226.65,227.02,15962.0,211.6364,212.1873,211.6364,211.9819,15962.0
2022-07-07 12:30:00,227.01,227.36,226.49,226.56,14105.0,211.9726,212.2994,211.487,211.5524,14105.0
2022-07-07 13:00:00,226.74,226.92,226.41,226.56,17610.0,211.7204,211.8885,211.4123,211.5524,17610.0
2022-07-07 13:30:00,226.51,227.84,226.51,227.57,32415.0,211.5057,212.7476,211.5057,212.4955,32415.0
2022-07-07 14:00:00,227.63,228.32,227.56,228.22,21766.0,212.5515,213.1958,212.4861,213.1024,21766.0
2022-07-07 14:30:00,228.29,228.53,227.98,228.44,28800.0,213.1678,213.3919,212.8783,213.3078,28800.0
2022-07-07 15:00:00,228.49,229.17,228.31,228.71,24123.0,213.3545,213.9895,213.1864,213.5599,24123.0
2022-07-07 15:30:00,228.71,228.96,228.21,228.67,99770.0,213.5599,213.7934,213.0931,213.5226,99770.0
2022-07-08 09:30:00,228.35,229.16,223.12,223.12,62451.0,213.2238,213.9801,208.3402,208.3402,62451.0
2022-07-08 10:00:00,222.88,224.11,222.37,224.1,72156.0,208.1161,209.2647,207.6399,209.2553,72156.0
2022-07-08 10:30:00,224.47,225.68,223.93,225.56,42205.0,209.6008,210.7307,209.0966,210.6186,42205.0
2022-07-08 11:00:00,225.48,227.01,225.27,226.88,24287.0,210.5439,211.9726,210.3478,211.8512,24287.0
2022-07-08 11:30:00,226.92,227.06,225.37,225.48,36363.0,211.8885,212.0192,210.4412,210.5439,36363.0
2022-07-08 12:00:00,225.48,226.23,225.22,225.79,28414.0,210.5439,211.2442,210.3011,210.8334,28414.0
2022-07-08 12:30:00,225.94,226.05,225.12,225.16,33439.0,210.9734,211.0762,210.2078,210.2451,33439.0
2022-07-08 13:00:00,225.24,225.93,225.11,225.78,35070.0,210.3198,210.9641,210.1984,210.824,35070.0
2022-07-08 13:30:00,225.78,226.53,225.63,226.14,51360.0,210.824,211.5244,210.684,211.1602,51360.0
2022-07-08 14:00:00,226.26,226.9,226.14,226.83,17352.0,211.2722,211.8698,211.1602,211.8045,17352.0
2022-07-08 14:30:00,226.8,227.21,226.52,226.89,12889.0,211.7765,212.1593,211.515,211.8605,12889.0
2022-07-08 15:00:00,226.89,227.06,226.5,226.56,14168.0,211.8605,212.0192,211.4963,211.5524,14168.0
2022-07-08 15:30:00,226.65,226.83,226.08,226.18,66921.0,211.6364,211.8045,211.1042,211.1975,66921.0
2022-07-11 09:30:00,224.72,226.78,224.3,226.47,54591.0,209.8343,211.7578,209.4421,211.4683,54591.0
2022-07-11 10:00:00,226.72,227.46,226.15,226.83,53847.0,211.7018,212.3928,211.1695,211.8045,53847.0
2022-07-11 10:30:00,226.79,227.51,226.26,226.38,36320.0,211.7671,212.4394,211.2722,211.3843,36320.0
2022-07-11 11:00:00,226.41,226.92,226.34,226.89,28153.0,211.4123,211.8885,211.3469,211.8605,28153.0
2022-07-11 11:30:00,226.77,226.99,226.39,226.68,20159.0,211.7485,211.9539,211.3936,211.6644,20159.0
2022-07-11 12:00:00,226.69,226.84,226.2,226.45,33437.0,211.6738,211.8138,211.2162,211.4497,33437.0
2022-07-11 12:30:00,226.45,226.8,226.33,226.73,28116.0,211.4497,211.7765,211.3376,211.7111,28116.0
2022-07-11 13:00:00,226.63,227.08,226.49,226.73,11311.0,211.6177,212.0379,211.487,211.7111,11311.0
2022-07-11 13:30:00,226.67,227.03,226.6,226.62,9519.0,211.6551,211.9912,211.5897,211.6084,9519.0
2022-07-11 14:00:00,226.53,226.64,226.11,226.45,29932.0,211.5244,211.6271,211.1322,211.4497,29932.0
2022-07-11 14:30:00,226.44,226.66,225.59,225.59,26172.0,211.4403,211.6457,210.6466,210.6466,26172.0
2022-07-11 15:00:00,225.64,225.7,224.7,225.37,37305.0,210.6933,210.7493,209.8156,210.4412,37305.0
2022-07-11 15:30:00,225.39,225.7,224.65,225.57,93562.0,210.4599,210.7493,209.7689,210.6279,93562.0
2022-07-12 09:30:00,221.48,223.76,219.69,223.09,105579.0,206.8089,208.9378,205.1374,208.3122,105579.0
2022-07-12 10:00:00,223.1,224.0,221.6,222.88,61783.0,208.3216,209.1619,206.9209,208.1161,61783.0
2022-07-12 10:30:00,222.91,223.48,222.43,222.61,31716.0,208.1441,208.6764,207.6959,207.864,31716.0
2022-07-12 11:00:00,222.69,223.37,222.36,223.36,39275.0,207.9387,208.5737,207.6306,208.5643,39275.0
2022-07-12 11:30:00,223.49,223.62,222.33,222.81,24383.0,208.6857,208.8071,207.6026,208.0508,24383.0
2022-07-12 12:00:00,222.86,223.78,222.75,223.74,27500.0,208.0975,208.9565,207.9947,208.9192,27500.0
2022-07-12 12:30:00,223.73,223.97,223.27,223.44,16525.0,208.9098,209.1339,208.4803,208.639,16525.0
2022-07-12 13:00:00,223.5,223.5,222.46,222.71,24170.0,208.6951,208.6951,207.724,207.9574,24170.0
2022-07-12 13:30:00,222.75,222.98,222.48,222.85,24625.0,207.9947,208.2095,207.7426,208.0881,24625.0
2022-07-12 14:00:00,222.84,223.51,222.78,222.94,113827.0,208.0788,208.7044,208.0228,208.1722,113827.0
2022-07-12 14:30:00,222.96,223.04,222.35,222.4,30943.0,208.1908,208.2655,207.6212,207.6679,30943.0
2022-07-12 15:00:00,222.35,222.4,221.57,221.95,84877.0,207.6212,207.6679,206.8929,207.2477,84877.0
2022-07-12 15:30:00,221.92,222.57,221.18,222.35,210104.0,207.2197,207.8267,206.5287,207.6212,210104.0
2022-07-13 09:30:00,219.35,221.16,218.72,219.77,81244.0,204.82,206.5101,204.2317,205.2121,81244.0
2022-07-13 10:00:00,219.88,219.92,217.88,218.56,47739.0,205.3149,205.3522,203.4473,204.0823,47739.0
2022-07-13 10:30:00,218.49,221.14,218.48,220.85,37930.0,204.0169,206.4914,204.0076,206.2206,37930.0
2022-07-13 11:00:00,220.86,222.18,220.5,220.63,29686.0,206.2299,207.4625,205.8938,206.0152,29686.0
2022-07-13 11:30:00,220.56,221.36,220.25,221.28,25168.0,205.9498,206.6968,205.6604,206.6221,25168.0
2022-07-13 12:00:00,221.33,222.18,221.16,222.08,23857.0,206.6688,207.4625,206.5101,207.3691,23857.0
2022-07-13 12:30:00,222.24,222.79,221.95,222.79,20780.0,207.5185,208.0321,207.2477,208.0321,20780.0
2022-07-13 13:00:00,222.88,223.07,222.21,222.61,16052.0,208.1161,208.2936,207.4905,207.864,16052.0
2022-07-13 13:30:00,222.52,222.93,222.15,222.59,17520.0,207.78,208.1628,207.4345,207.8453,17520.0
2022-07-13 14:00:00,222.52,222.52,221.47,222.35,23436.0,207.78,207.78,206.7995,207.6212,23436.0
2022-07-13 14:30:00,222.45,223.07,222.41,223.05,27160.0,207.7146,208.2936,207.6773,208.2749,27160.0
2022-07-13 15:00:00,223.06,223.61,222.8,223.18,114259.0,208.2842,208.7978,208.0414,208.3963,114259.0
2022-07-13 15:30:00,223.15,223.15,221.34,221.41,105942.0,208.3683,208.3683,206.6781,206.7435,105942.0
2022-07-14 09:30:00,217.55,219.47,217.0,218.97,55457.0,203.1392,204.932,202.6256,204.4651,55457.0
2022-07-14 10:00:00,218.24,219.23,217.65,218.42,86501.0,203.7835,204.7079,203.2326,203.9516,86501.0
2022-07-14 10:30:00,218.59,220.34,218.49,219.66,30728.0,204.1103,205.7444,204.0169,205.1094,30728.0
2022-07-14 11:00:00,219.77,220.01,218.96,219.97,27422.0,205.2121,205.4362,204.4558,205.3989,27422.0
2022-07-14 11:30:00,220.04,221.53,219.8,221.14,23982.0,205.4643,206.8556,205.2402,206.4914,23982.0
2022-07-14 12:00:00,221.11,221.21,220.04,220.04,15233.0,206.4634,206.5568,205.4643,205.4643,15233.0
2022-07-14 12:30:00,220.24,220.45,219.76,220.09,25411.0,205.651,205.8471,205.2028,205.5109,25411.0
2022-07-14 13:00:00,220.05,220.63,219.61,220.32,30208.0,205.4736,206.0152,205.0627,205.7257,30208.0
2022-07-14 13:30:00,220.31,220.49,219.75,220.33,22735.0,205.7164,205.8845,205.1935,205.7351,22735.0
2022-07-14 14:00:00,220.5,221.6,220.42,221.24,20441.0,205.8938,206.9209,205.8191,206.5848,20441.0
2022-07-14 14:30:00,221.36,221.7,220.87,221.61,23276.0,206.6968,207.0143,206.2393,206.9303,23276.0
2022-07-14 15:00:00,221.7,221.82,221.24,221.78,31962.0,207.0143,207.1264,206.5848,207.089,31962.0
2022-07-14 15:30:00,221.78,222.02,221.42,221.71,96042.0,207.089,207.3131,206.7528,207.0236,96042.0
2022-07-15 09:30:00,228.95,230.3,225.45,226.77,145256.0,213.7841,215.0446,210.5159,211.7485,145256.0
2022-07-15 10:00:00,227.02,228.65,226.49,228.65,75013.0,211.9819,213.5039,211.487,213.5039,75013.0
2022-07-15 10:30:00,228.62,229.0,227.04,227.71,53338.0,213.4759,213.8307,212.0006,212.6262,53338.0
2022-07-15 11:00:00,227.66,228.48,227.49,228.03,45675.0,212.5795,213.3452,212.4208,212.925,45675.0
2022-07-15 11:30:00,228.04,228.04,227.08,227.17,37342.0,212.9343,212.9343,212.0379,212.122,37342.0
2022-07-15 12:00:00,227.2,227.78,226.79,227.32,60683.0,212.15,212.6916,211.7671,212.262,60683.0
2022-07-15 12:30:00,227.36,227.7,226.9,227.38,47289.0,212.2994,212.6169,211.8698,212.3181,47289.0
2022-07-15 13:00:00,227.4,227.99,227.29,227.99,38092.0,212.3367,212.8876,212.234,212.8876,38092.0
2022-07-15 13:30:00,228.14,228.4,226.52,226.67,57825.0,213.0277,213.2705,211.515,211.6551,57825.0
2022-07-15 14:00:00,226.67,226.75,226.03,226.14,40943.0,211.6551,211.7298,211.0575,211.1602,40943.0
2022-07-15 14:30:00,226.23,227.05,226.2,227.01,39257.0,211.2442,212.0099,211.2162,211.9726,39257.0
2022-07-15 15:00:00,227.0,227.81,226.74,227.53,76612.0,211.9632,212.7196,211.7204,212.4581,76612.0
2022-07-15 15:30:00,227.6,228.12,226.98,227.91,233339.0,212.5235,213.009,211.9445,212.8129,233339.0
2022-07-18 09:30:00,229.45,232.11,229.4,231.13,87063.0,214.2509,216.7347,214.2042,215.8196,87063.0
2022-07-18 10:00:00,231.04,232.04,230.7,231.07,40528.0,215.7356,216.6694,215.4181,215.7636,40528.0
2022-07-18 10:30:00,230.99,231.58,230.88,231.44,20475.0,215.6889,216.2398,215.5862,216.1091,20475.0
2022-07-18 11:00:00,231.4,231.4,230.99,231.22,21336.0,216.0718,216.0718,215.6889,215.9037,21336.0
2022-07-18 11:30:00,231.23,232.24,231.06,232.12,25596.0,215.913,216.8561,215.7543,216.7441,25596.0
2022-07-18 12:00:00,232.17,232.21,231.24,231.41,17354.0,216.7908,216.8281,215.9224,216.0811,17354.0
2022-07-18 12:30:00,231.48,231.53,230.77,231.17,25929.0,216.1465,216.1931,215.4835,215.857,25929.0
2022-07-18 13:00:00,231.16,231.42,230.92,231.42,19787.0,215.8477,216.0904,215.6236,216.0904,19787.0
2022-07-18 13:30:00,231.33,231.41,230.79,230.91,22559.0,216.0064,216.0811,215.5022,215.6142,22559.0
2022-07-18 14:00:00,230.84,231.17,230.16,230.23,31141.0,215.5489,215.857,214.9139,214.9793,31141.0
2022-07-18 14:30:00,230.17,230.96,230.11,230.39,25251.0,214.9232,215.6609,214.8672,215.1287,25251.0
2022-07-18 15:00:00,230.36,230.72,230.15,230.24,20853.0,215.1007,215.4368,214.9046,214.9886,20853.0
2022-07-18 15:30:00,230.17,230.25,228.47,229.03,92782.0,214.9232,214.9979,213.3358,213.8588,92782.0
2022-07-19 09:30:00,231.33,232.73,230.25,232.5,20478.0,216.0064,217.3137,214.9979,217.0989,20478.0
2022-07-19 10:00:00,232.44,234.04,232.33,233.85,30228.0,217.0429,218.5369,216.9402,218.3595,30228.0
2022-07-19 10:30:00,233.85,234.32,233.69,234.21,26356.0,218.3595,218.7983,218.2101,218.6956,26356.0
2022-07-19 11:00:00,234.45,234.77,234.14,234.52,34949.0,218.9197,219.2185,218.6303,218.9851,34949.0
2022-07-19 11:30:00,234.51,235.05,234.22,234.81,24826.0,218.9758,219.48,218.705,219.2559,24826.0
2022-07-19 12:00:00,234.9,234.9,233.48,233.9,19406.0,219.3399,219.3399,218.014,218.4062,19406.0
2022-07-19 12:30:00,234.0,234.86,234.0,234.46,12205.0,218.4995,219.3026,218.4995,218.9291,12205.0
2022-07-19 13:00:00,234.43,234.59,234.18,234.4,21269.0,218.901,219.0505,218.6676,218.873,21269.0
2022-07-19 13:30:00,234.51,235.05,234.4,235.05,17449.0,218.9758,219.48,218.873,219.48,17449.0
2022-07-19 14:00:00,235.09,236.18,235.07,236.14,31387.0,219.5173,220.5351,219.4987,220.4978,31387.0
2022-07-19 14:30:00,236.16,236.51,235.9,236.12,26278.0,220.5165,220.8433,220.2737,220.4791,26278.0
2022-07-19 15:00:00,236.17,236.18,235.46,235.7,22287.0,220.5258,220.5351,219.8628,220.0869,22287.0
2022-07-19 15:30:00,235.75,236.48,235.75,236.02,97675.0,220.1336,220.8153,220.1336,220.3857,97675.0
2022-07-20 09:30:00,236.2,236.71,234.09,235.33,33187.0,220.5538,221.03,218.5836,219.7414,33187.0
2022-07-20 10:00:00,235.52,235.71,234.56,235.68,32372.0,219.9188,220.0963,219.0224,220.0682,32372.0
2022-07-20 10:30:00,235.67,238.19,235.65,238.19,62517.0,220.0589,222.412,220.0402,222.412,62517.0
2022-07-20 11:00:00,238.11,238.18,236.41,236.86,45713.0,222.3373,222.4026,220.7499,221.1701,45713.0
2022-07-20 11:30:00,236.84,237.21,236.29,237.09,25054.0,221.1514,221.4969,220.6378,221.3848,25054.0
2022-07-20 12:00:00,236.89,237.29,236.49,236.49,25063.0,221.1981,221.5716,220.8246,220.8246,25063.0
2022-07-20 12:30:00,236.41,236.75,235.68,236.17,28682.0,220.7499,221.0674,220.0682,220.5258,28682.0
2022-07-20 13:00:00,236.13,236.52,235.25,236.52,31222.0,220.4884,220.8526,219.6667,220.8526,31222.0
2022-07-20 13:30:00,236.53,237.06,236.29,236.38,42830.0,220.8619,221.3568,220.6378,220.7219,42830.0
2022-07-20 14:00:00,236.46,237.5,236.24,237.43,50668.0,220.7966,221.7677,220.5912,221.7023,50668.0
2022-07-20 14:30:00,237.43,237.96,237.08,237.46,48282.0,221.7023,222.1972,221.3755,221.7303,48282.0
2022-07-20 15:00:00,237.53,238.45,237.35,238.4,33210.0,221.7957,222.6548,221.6276,222.6081,33210.0
2022-07-20 15:30:00,238.5,238.5,237.54,237.89,118991.0,222.7014,222.7014,221.805,222.1319,118991.0
2022-07-21 09:30:00,237.53,243.02,237.53,241.76,182208.0,221.7957,226.922,221.7957,225.7455,182208.0
2022-07-21 10:00:00,242.19,242.49,240.14,241.26,107366.0,226.147,226.4271,224.2328,225.2786,107366.0
2022-07-21 10:30:00,241.32,243.14,241.02,242.79,61102.0,225.3346,227.0341,225.0545,226.7073,61102.0
2022-07-21 11:00:00,242.81,243.11,241.78,242.22,47504.0,226.7259,227.0061,225.7642,226.175,47504.0
2022-07-21 11:30:00,242.22,242.81,241.75,242.66,42311.0,226.175,226.7259,225.7362,226.5859,42311.0
2022-07-21 12:00:00,242.69,243.37,241.37,241.82,34142.0,226.6139,227.2489,225.3813,225.8015,34142.0
2022-07-21 12:30:00,241.83,242.19,241.68,241.95,22825.0,225.8109,226.147,225.6708,225.9229,22825.0
2022-07-21 13:00:00,242.01,242.14,241.04,241.63,38908.0,225.9789,226.1003,225.0732,225.6241,38908.0
2022-07-21 13:30:00,241.64,241.68,240.38,241.08,27634.0,225.6334,225.6708,224.4569,225.1105,27634.0
2022-07-21 14:00:00,241.1,241.52,240.24,240.25,24351.0,225.1292,225.5214,224.3262,224.3355,24351.0
2022-07-21 14:30:00,240.22,240.47,239.48,240.23,36756.0,224.3075,224.541,223.6165,224.3168,36756.0
2022-07-21 15:00:00,240.16,240.89,240.16,240.58,35555.0,224.2515,224.9331,224.2515,224.6437,35555.0
2022-07-21 15:30:00,240.45,242.12,240.34,242.11,118109.0,224.5223,226.0817,224.4196,226.0723,118109.0
2022-07-22 09:30:00,242.31,243.25,241.32,242.27,34844.0,226.2591,227.1368,225.3346,226.2217,34844.0
2022-07-22 10:00:00,242.26,244.8,241.91,244.49,44080.0,226.2124,228.5841,225.8856,228.2947,44080.0
2022-07-22 10:30:00,244.61,245.25,244.22,244.93,30601.0,228.4067,229.0043,228.0425,228.7055,30601.0
2022-07-22 11:00:00,244.91,245.17,243.58,243.83,19624.0,228.6868,228.9296,227.4449,227.6784,19624.0
2022-07-22 11:30:00,243.87,244.41,242.89,244.41,38248.0,227.7157,228.22,226.8006,228.22,38248.0
2022-07-22 12:00:00,244.4,244.77,243.97,244.51,23625.0,228.2106,228.5561,227.8091,228.3133,23625.0
2022-07-22 12:30:00,244.52,244.94,244.34,244.61,28742.0,228.3227,228.7149,228.1546,228.4067,28742.0
2022-07-22 13:00:00,244.43,244.43,243.69,244.04,18121.0,228.2386,228.2386,227.5477,227.8745,18121.0
2022-07-22 13:30:00,243.96,243.99,242.88,243.27,28966.0,227.7998,227.8278,226.7913,227.1555,28966.0
2022-07-22 14:00:00,243.35,243.35,242.52,242.85,20107.0,227.2302,227.2302,226.4552,226.7633,20107.0
2022-07-22 14:30:00,242.83,242.97,242.1,242.42,26284.0,226.7446,226.8753,226.063,226.3618,26284.0
2022-07-22 15:00:00,242.41,243.09,242.23,242.77,24448.0,226.3524,226.9874,226.1844,226.6886,24448.0
2022-07-22 15:30:00,242.7,243.34,242.53,243.22,108453.0,226.6232,227.2208,226.4645,227.1088,108453.0
2022-07-25 09:30:00,242.54,244.65,241.76,244.36,30936.0,226.4738,228.4441,225.7455,228.1733,30936.0
2022-07-25 10:00:00,244.35,245.29,244.05,245.29,31191.0,228.1639,229.0417,227.8838,229.0417,31191.0
2022-07-25 10:30:00,245.07,245.68,244.43,245.59,30632.0,228.8362,229.4058,228.2386,229.3218,30632.0
2022-07-25 11:00:00,245.59,245.77,244.86,245.5,24284.0,229.3218,229.4899,228.6402,229.2378,24284.0
2022-07-25 11:30:00,245.56,245.83,245.24,245.79,14250.0,229.2938,229.5459,228.995,229.5085,14250.0
2022-07-25 12:00:00,245.65,245.89,245.1,245.77,19139.0,229.3778,229.6019,228.8643,229.4899,19139.0
2022-07-25 12:30:00,245.84,247.0,245.81,246.43,40439.0,229.5552,230.6384,229.5272,230.1062,40439.0
2022-07-25 13:00:00,246.25,246.77,246.18,246.26,18111.0,229.9381,230.4236,229.8727,229.9474,18111.0
2022-07-25 13:30:00,246.28,246.41,245.29,245.61,25470.0,229.9661,230.0875,229.0417,229.3405,25470.0
2022-07-25 14:00:00,245.54,246.3,245.49,245.77,32341.0,229.2751,229.9848,229.2284,229.4899,32341.0
2022-07-25 14:30:00,245.82,246.2,245.6,245.83,23720.0,229.5366,229.8914,229.3311,229.5459,23720.0
2022-07-25 15:00:00,245.84,246.32,245.43,245.79,49578.0,229.5552,230.0034,229.1724,229.5085,49578.0
2022-07-25 15:30:00,245.79,247.03,245.69,247.0,158200.0,229.5085,230.6664,229.4152,230.6384,158200.0
2022-07-26 09:30:00,245.51,247.34,245.15,245.78,45209.0,229.2471,230.9559,228.9109,229.4992,45209.0
2022-07-26 10:00:00,245.8,246.53,244.89,246.23,41990.0,229.5179,230.1995,228.6682,229.9194,41990.0
2022-07-26 10:30:00,246.29,247.6,245.78,247.6,42038.0,229.9754,231.1987,229.4992,231.1987,42038.0
2022-07-26 11:00:00,247.61,247.72,246.54,246.74,42074.0,231.208,231.3107,230.2089,230.3956,42074.0
2022-07-26 11:30:00,246.77,247.18,244.92,245.08,46552.0,230.4236,230.8065,228.6962,228.8456,46552.0
2022-07-26 12:00:00,245.17,245.41,244.5,245.38,33060.0,228.9296,229.1537,228.304,229.1257,33060.0
2022-07-26 12:30:00,245.4,245.64,244.75,245.55,28967.0,229.1444,229.3685,228.5374,229.2844,28967.0
2022-07-26 13:00:00,245.46,245.73,245.2,245.71,25239.0,229.2004,229.4525,228.9576,229.4338,25239.0
2022-07-26 13:30:00,245.69,245.76,245.05,245.15,23689.0,229.4152,229.4805,228.8176,228.9109,23689.0
2022-07-26 14:00:00,245.03,245.22,244.18,244.19,30100.0,228.7989,228.9763,228.0052,228.0145,30100.0
2022-07-26 14:30:00,244.22,244.95,244.16,244.84,24647.0,228.0425,228.7242,227.9865,228.6215,24647.0
2022-07-26 15:00:00,244.86,245.24,244.57,245.0,37303.0,228.6402,228.995,228.3694,228.7709,37303.0
2022-07-26 15:30:00,245.01,245.24,244.43,244.56,125839.0,228.7802,228.995,228.2386,228.36,125839.0
2022-07-27 09:30:00,241.47,244.36,237.26,237.9,225808.0,225.4747,228.1733,221.5436,222.1412,225808.0
2022-07-27 10:00:00,237.81,238.84,236.12,238.37,112000.0,222.0572,223.0189,220.4791,222.5801,112000.0
2022-07-27 10:30:00,238.13,240.56,238.13,239.63,66277.0,222.356,224.625,222.356,223.7566,66277.0
2022-07-27 11:00:00,239.71,240.21,238.69,239.29,38384.0,223.8313,224.2982,222.8789,223.4391,38384.0
2022-07-27 11:30:00,239.1,239.77,239.05,239.25,37948.0,223.2617,223.8873,223.215,223.4018,37948.0
2022-07-27 12:00:00,239.22,240.34,239.09,240.21,31129.0,223.3738,224.4196,223.2524,224.2982,31129.0
2022-07-27 12:30:00,240.09,240.42,239.58,239.86,24643.0,224.1861,224.4943,223.7099,223.9714,24643.0
2022-07-27 13:00:00,239.88,240.3,238.58,239.64,37592.0,223.99,224.3822,222.7761,223.7659,37592.0
2022-07-27 13:30:00,239.71,240.69,239.7,240.41,28573.0,223.8313,224.7464,223.822,224.4849,28573.0
2022-07-27 14:00:00,240.48,241.83,240.22,241.68,71663.0,224.5503,225.8109,224.3075,225.6708,71663.0
2022-07-27 14:30:00,241.58,243.0,240.07,242.43,57218.0,225.5774,226.9034,224.1674,226.3711,57218.0
2022-07-27 15:00:00,242.44,244.46,242.43,244.37,74990.0,226.3805,228.2666,226.3711,228.1826,74990.0
2022-07-27 15:30:00,244.38,244.57,242.57,242.94,195654.0,228.1919,228.3694,226.5018,226.8473,195654.0
2022-07-28 09:30:00,245.7,245.7,241.69,242.44,50012.0,229.4245,229.4245,225.6801,226.3805,50012.0
2022-07-28 10:00:00,242.48,242.69,240.92,242.47,44440.0,226.4178,226.6139,224.9611,226.4085,44440.0
2022-07-28 10:30:00,242.46,244.55,242.46,242.8,33744.0,226.3991,228.3507,226.3991,226.7166,33744.0
2022-07-28 11:00:00,242.86,243.66,242.06,243.24,28840.0,226.7726,227.5196,226.0256,227.1275,28840.0
2022-07-28 11:30:00,243.29,245.33,243.24,244.74,40727.0,227.1742,229.079,227.1275,228.5281,40727.0
2022-07-28 12:00:00,244.64,245.67,244.63,245.34,25784.0,228.4347,229.3965,228.4254,229.0884,25784.0
2022-07-28 12:30:00,245.35,245.42,243.16,244.33,38978.0,229.0977,229.1631,227.0528,228.1453,38978.0
2022-07-28 13:00:00,244.39,245.18,244.16,245.02,22596.0,228.2013,228.939,227.9865,228.7896,22596.0
2022-07-28 13:30:00,245.01,245.54,245.0,245.25,31500.0,228.7802,229.2751,228.7709,229.0043,31500.0
2022-07-28 14:00:00,245.15,245.81,245.04,245.5,27197.0,228.9109,229.5272,228.8082,229.2378,27197.0
2022-07-28 14:30:00,245.46,245.97,245.46,245.73,28494.0,229.2004,229.6766,229.2004,229.4525,28494.0
2022-07-28 15:00:00,245.73,245.85,245.05,245.54,35245.0,229.4525,229.5646,228.8176,229.2751,35245.0
2022-07-28 15:30:00,245.59,245.6,244.11,244.77,187780.0,229.3218,229.3311,227.9398,228.5561,187780.0
2022-07-29 09:30:00,245.31,247.2,244.89,246.93,31986.0,229.0603,230.8251,228.6682,230.573,31986.0
2022-07-29 10:00:00,246.8,248.4,246.35,248.16,30491.0,230.4516,231.9457,230.0315,231.7216,30491.0
2022-07-29 10:30:00,248.19,248.32,247.28,247.28,17324.0,231.7496,231.871,230.8998,230.8998,17324.0
2022-07-29 11:00:00,247.44,248.56,247.44,248.09,20714.0,231.0492,232.0951,231.0492,231.6562,20714.0
2022-07-29 11:30:00,248.07,248.84,247.75,248.4,18164.0,231.6375,232.3565,231.3387,231.9457,18164.0
2022-07-29 12:00:00,248.41,248.81,248.21,248.68,16516.0,231.955,232.3285,231.7682,232.2071,16516.0
2022-07-29 12:30:00,248.62,249.91,248.62,249.65,31748.0,232.1511,233.3556,232.1511,233.1129,31748.0
2022-07-29 13:00:00,249.63,249.63,248.62,248.93,22454.0,233.0942,233.0942,232.1511,232.4406,22454.0
2022-07-29 13:30:00,248.97,249.93,248.95,249.89,38352.0,232.4779,233.3743,232.4592,233.337,38352.0
2022-07-29 14:00:00,249.92,250.15,249.67,250.09,24988.0,233.365,233.5797,233.1315,233.5237,24988.0
2022-07-29 14:30:00,250.01,250.16,249.85,250.15,34121.0,233.449,233.5891,233.2996,233.5797,34121.0
2022-07-29 15:00:00,250.18,251.76,250.13,251.57,55301.0,233.6077,235.0831,233.5611,234.9057,55301.0
2022-07-29 15:30:00,251.59,252.1,250.94,251.3,222144.0,234.9243,235.4006,234.3174,234.6536,222144.0
2022-08-01 09:30:00,249.03,251.99,247.97,251.95,63604.0,232.5339,235.2979,231.5441,235.2605,63604.0
2022-08-01 10:00:00,251.87,253.21,251.44,251.61,81694.0,235.1858,236.437,234.7843,234.943,81694.0
2022-08-01 10:30:00,251.58,252.69,251.44,252.27,40837.0,234.915,235.9515,234.7843,235.5593,40837.0
2022-08-01 11:00:00,252.18,253.11,251.98,252.91,26377.0,235.4753,236.3437,235.2885,236.1569,26377.0
2022-08-01 11:30:00,252.89,253.25,251.96,252.94,31216.0,236.1382,236.4744,235.2698,236.1849,31216.0
2022-08-01 12:00:00,252.94,252.97,252.07,252.43,21222.0,236.1849,236.2129,235.3726,235.7087,21222.0
2022-08-01 12:30:00,252.36,253.49,252.11,253.34,30850.0,235.6433,236.6985,235.4099,236.5584,30850.0
2022-08-01 13:00:00,253.34,253.5,252.8,252.96,27485.0,236.5584,236.7078,236.0542,236.2036,27485.0
2022-08-01 13:30:00,252.93,253.0,252.05,252.83,30110.0,236.1756,236.2409,235.3539,236.0822,30110.0
2022-08-01 14:00:00,252.78,253.7,252.46,253.54,25575.0,236.0355,236.8946,235.7367,236.7452,25575.0
2022-08-01 14:30:00,253.53,253.99,253.2,253.92,27660.0,236.7358,237.1654,236.4277,237.1,27660.0
2022-08-01 15:00:00,253.84,254.44,253.73,254.23,44480.0,237.0253,237.5856,236.9226,237.3895,44480.0
2022-08-01 15:30:00,254.17,254.25,252.85,253.0,110094.0,237.3334,237.4081,236.1009,236.2409,110094.0
2022-08-02 09:30:00,252.56,252.57,248.58,248.58,108489.0,235.8301,235.8394,232.1137,232.1137,108489.0
2022-08-02 10:00:00,248.47,250.29,248.35,249.51,53981.0,232.011,233.7105,231.899,232.9821,53981.0
2022-08-02 10:30:00,249.76,250.88,249.38,250.19,40086.0,233.2156,234.2614,232.8607,233.6171,40086.0
2022-08-02 11:00:00,250.19,250.25,247.79,248.2,48530.0,233.6171,233.6731,231.3761,231.7589,48530.0
2022-08-02 11:30:00,248.09,248.86,247.91,248.43,20734.0,231.6562,232.3752,231.4881,231.9737,20734.0
2022-08-02 12:00:00,248.56,249.46,248.56,249.27,26649.0,232.0951,232.9354,232.0951,232.758,26649.0
2022-08-02 12:30:00,249.28,249.29,248.28,248.65,38122.0,232.7674,232.7767,231.8336,232.1791,38122.0
2022-08-02 13:00:00,248.66,249.24,248.14,249.23,32236.0,232.1884,232.73,231.7029,232.7207,32236.0
2022-08-02 13:30:00,249.16,249.16,247.83,248.97,28996.0,232.6553,232.6553,231.4134,232.4779,28996.0
2022-08-02 14:00:00,248.93,249.9,248.53,249.9,37695.0,232.4406,233.3463,232.067,233.3463,37695.0
2022-08-02 14:30:00,249.77,249.86,248.84,249.08,27071.0,233.2249,233.3089,232.3565,232.5806,27071.0
2022-08-02 15:00:00,249.07,249.42,247.98,248.7,36651.0,232.5713,232.8981,231.5535,232.2258,36651.0
2022-08-02 15:30:00,248.67,249.31,247.82,247.96,108798.0,232.1978,232.7954,231.4041,231.5348,108798.0
2022-08-03 09:30:00,249.14,250.82,249.02,250.24,38230.0,232.6366,234.2054,232.5246,233.6638,38230.0
2022-08-03 10:00:00,250.1,250.44,249.27,250.12,36750.0,233.533,233.8505,232.758,233.5517,36750.0
2022-08-03 10:30:00,250.13,250.39,249.52,250.17,18802.0,233.5611,233.8038,232.9915,233.5984,18802.0
2022-08-03 11:00:00,250.27,250.92,250.23,250.71,17739.0,233.6918,234.2987,233.6544,234.1026,17739.0
2022-08-03 11:30:00,250.72,250.93,250.22,250.35,15283.0,234.112,234.3081,233.6451,233.7665,15283.0
2022-08-03 12:00:00,250.27,250.64,250.07,250.59,10288.0,233.6918,234.0373,233.505,233.9906,10288.0
2022-08-03 12:30:00,250.51,250.73,250.33,250.53,12594.0,233.9159,234.1213,233.7478,233.9346,12594.0
2022-08-03 13:00:00,250.64,250.72,249.92,250.2,16494.0,234.0373,234.112,233.365,233.6264,16494.0
2022-08-03 13:30:00,250.26,250.36,249.63,249.9,16631.0,233.6824,233.7758,233.0942,233.3463,16631.0
2022-08-03 14:00:00,249.83,251.37,249.72,250.8,22676.0,233.2809,234.7189,233.1782,234.1867,22676.0
2022-08-03 14:30:00,250.9,251.29,250.64,250.8,10597.0,234.2801,234.6442,234.0373,234.1867,10597.0
2022-08-03 15:00:00,250.86,251.24,250.73,250.88,19904.0,234.2427,234.5975,234.1213,234.2614,19904.0
2022-08-03 15:30:00,250.84,251.25,250.02,250.16,84488.0,234.224,234.6069,233.4583,233.5891,84488.0
2022-08-04 09:30:00,250.62,252.21,249.74,251.46,26448.0,234.0186,235.5033,233.1969,234.803,26448.0
2022-08-04 10:00:00,251.54,253.1,251.36,252.59,19465.0,234.8777,236.3343,234.7096,235.8581,19465.0
2022-08-04 10:30:00,252.52,252.8,251.75,252.44,25923.0,235.7927,236.0542,235.0737,235.718,25923.0
2022-08-04 11:00:00,252.37,252.46,251.56,251.56,13265.0,235.6527,235.7367,234.8963,234.8963,13265.0
2022-08-04 11:30:00,251.79,252.42,251.73,252.3,12909.0,235.1111,235.6994,235.0551,235.5873,12909.0
2022-08-04 12:00:00,252.43,252.47,251.77,252.14,12725.0,235.7087,235.7461,235.0924,235.4379,12725.0
2022-08-04 12:30:00,252.32,252.52,251.48,251.55,9200.0,235.606,235.7927,234.8216,234.887,9200.0
2022-08-04 13:00:00,251.47,252.02,251.37,252.02,10423.0,234.8123,235.3259,234.7189,235.3259,10423.0
2022-08-04 13:30:00,251.98,252.14,251.75,251.82,12052.0,235.2885,235.4379,235.0737,235.1391,12052.0
2022-08-04 14:00:00,251.82,252.02,251.54,251.78,22360.0,235.1391,235.3259,234.8777,235.1018,22360.0
2022-08-04 14:30:00,251.8,251.99,250.92,251.01,38907.0,235.1204,235.2979,234.2987,234.3828,38907.0
2022-08-04 15:00:00,250.91,251.19,250.8,251.06,31662.0,234.2894,234.5508,234.1867,234.4295,31662.0
2022-08-04 15:30:00,251.01,251.31,250.62,250.91,80496.0,234.3828,234.6629,234.0186,234.2894,80496.0
2022-08-05 09:30:00,248.18,250.8,247.77,249.92,22832.0,232.885,235.3435,232.5003,234.5178,22832.0
2022-08-05 10:00:00,250.04,251.54,249.89,250.16,27437.0,234.6304,236.0379,234.4896,234.743,27437.0
2022-08-05 10:30:00,249.93,250.41,249.51,250.3,18095.0,234.5271,234.9776,234.133,234.8743,18095.0
2022-08-05 11:00:00,250.22,250.23,249.4,249.45,20870.0,234.7993,234.8087,234.0298,234.0767,20870.0
2022-08-05 11:30:00,249.38,249.69,249.0,249.16,12190.0,234.011,234.3019,233.6545,233.8046,12190.0
2022-08-05 12:00:00,249.01,249.67,248.83,249.28,9799.0,233.6638,234.2832,233.4949,233.9172,9799.0
2022-08-05 12:30:00,249.22,249.63,249.08,249.57,11324.0,233.8609,234.2456,233.7295,234.1893,11324.0
2022-08-05 13:00:00,249.54,250.5,249.35,250.05,13508.0,234.1612,235.062,233.9829,234.6397,13508.0
2022-08-05 13:30:00,250.2,251.09,250.2,250.54,13588.0,234.7805,235.6157,234.7805,235.0995,13588.0
2022-08-05 14:00:00,250.48,250.79,249.79,249.97,21599.0,235.0432,235.3341,234.3958,234.5647,21599.0
2022-08-05 14:30:00,249.93,250.53,249.9,250.42,14176.0,234.5271,235.0902,234.499,234.9869,14176.0
2022-08-05 15:00:00,250.51,250.57,249.99,250.19,27351.0,235.0714,235.1277,234.5834,234.7711,27351.0
2022-08-05 15:30:00,250.19,251.08,249.93,250.94,82114.0,234.7711,235.6063,234.5271,235.4749,82114.0
2022-08-08 09:30:00,252.75,253.95,252.6,253.0,48167.0,237.1733,238.2994,237.0326,237.4079,48167.0
2022-08-08 10:00:00,252.92,253.95,252.68,253.95,37884.0,237.3329,238.2994,237.1077,238.2994,37884.0
2022-08-08 10:30:00,253.87,254.16,253.44,253.76,42869.0,238.2243,238.4965,237.8208,238.1211,42869.0
2022-08-08 11:00:00,253.84,253.95,250.86,251.2,40322.0,238.1962,238.2994,235.3998,235.7189,40322.0
2022-08-08 11:30:00,251.11,251.74,250.76,251.62,22475.0,235.6344,236.2256,235.306,236.113,22475.0
2022-08-08 12:00:00,251.55,251.55,250.63,250.95,14776.0,236.0473,236.0473,235.184,235.4843,14776.0
2022-08-08 12:30:00,250.94,251.71,250.55,251.53,10937.0,235.4749,236.1974,235.1089,236.0285,10937.0
2022-08-08 13:00:00,251.55,252.14,251.3,251.87,10320.0,236.0473,236.6009,235.8127,236.3476,10320.0
2022-08-08 13:30:00,251.88,252.4,251.64,252.4,11261.0,236.357,236.8449,236.1318,236.8449,11261.0
2022-08-08 14:00:00,252.27,252.27,251.14,251.27,16871.0,236.7229,236.7229,235.6626,235.7846,16871.0
2022-08-08 14:30:00,251.39,251.5,249.99,250.63,27402.0,235.8972,236.0004,234.5834,235.184,27402.0
2022-08-08 15:00:00,250.68,250.68,249.98,250.2,32818.0,235.2309,235.2309,234.5741,234.7805,32818.0
2022-08-08 15:30:00,250.17,250.36,249.61,249.72,165941.0,234.7524,234.9306,234.2269,234.3301,165941.0
2022-08-09 09:30:00,250.0,251.27,249.43,250.03,27952.0,234.5928,235.7846,234.058,234.621,27952.0
2022-08-09 10:00:00,250.0,251.14,249.99,250.5,27421.0,234.5928,235.6626,234.5834,235.062,27421.0
2022-08-09 10:30:00,250.55,251.19,250.43,250.82,15775.0,235.1089,235.7095,234.9963,235.3623,15775.0
2022-08-09 11:00:00,250.67,251.16,250.26,250.94,32375.0,235.2215,235.6813,234.8368,235.4749,32375.0
2022-08-09 11:30:00,250.96,251.59,250.55,251.06,10983.0,235.4937,236.0848,235.1089,235.5875,10983.0
2022-08-09 12:00:00,250.84,251.38,250.75,251.07,9816.0,235.3811,235.8878,235.2966,235.5969,9816.0
2022-08-09 12:30:00,251.17,251.46,250.96,251.23,13180.0,235.6907,235.9629,235.4937,235.747,13180.0
2022-08-09 13:00:00,251.16,251.27,250.72,250.94,11601.0,235.6813,235.7846,235.2685,235.4749,11601.0
2022-08-09 13:30:00,250.83,251.06,249.76,249.94,28099.0,235.3717,235.5875,234.3676,234.5365,28099.0
2022-08-09 14:00:00,249.95,250.54,249.79,250.01,18505.0,234.5459,235.0995,234.3958,234.6022,18505.0
2022-08-09 14:30:00,250.03,250.53,249.73,250.32,26701.0,234.621,235.0902,234.3395,234.8931,26701.0
2022-08-09 15:00:00,250.43,250.57,250.02,250.33,16128.0,234.9963,235.1277,234.6116,234.9025,16128.0
2022-08-09 15:30:00,250.36,250.4,249.07,249.34,94312.0,234.9306,234.9682,233.7201,233.9735,94312.0
2022-08-10 09:30:00,253.72,255.13,252.63,255.0,41783.0,238.0836,239.4067,237.0607,239.2847,41783.0
2022-08-10 10:00:00,254.72,256.31,254.71,255.86,106605.0,239.0219,240.514,239.0126,240.0917,106605.0
2022-08-10 10:30:00,255.79,257.08,255.79,256.96,17809.0,240.026,241.2365,240.026,241.1239,17809.0
2022-08-10 11:00:00,257.06,258.23,256.92,258.17,22026.0,241.2177,242.3156,241.0864,242.2593,22026.0
2022-08-10 11:30:00,258.16,258.16,256.91,257.19,20140.0,242.2499,242.2499,241.077,241.3397,20140.0
2022-08-10 12:00:00,257.31,257.35,256.8,256.86,14840.0,241.4523,241.4899,240.9738,241.0301,14840.0
2022-08-10 12:30:00,257.06,257.65,257.06,257.54,7624.0,241.2177,241.7714,241.2177,241.6681,7624.0
2022-08-10 13:00:00,257.37,257.93,257.23,257.8,45385.0,241.5086,242.0341,241.3773,241.9121,45385.0
2022-08-10 13:30:00,257.79,258.75,257.69,258.2,22707.0,241.9027,242.8036,241.8089,242.2875,22707.0
2022-08-10 14:00:00,258.38,258.64,257.9,257.96,26131.0,242.4564,242.7004,242.006,242.0623,26131.0
2022-08-10 14:30:00,257.97,258.3,257.75,257.94,17164.0,242.0716,242.3813,241.8652,242.0435,17164.0
2022-08-10 15:00:00,257.88,258.1,257.55,257.84,33206.0,241.9872,242.1936,241.6775,241.9497,33206.0
2022-08-10 15:30:00,257.87,258.38,257.14,257.37,132841.0,241.9778,242.4564,241.2928,241.5086,132841.0
2022-08-11 09:30:00,259.07,261.34,259.07,261.23,93741.0,243.1039,245.234,243.1039,245.1307,93741.0
2022-08-11 10:00:00,261.35,261.8,260.93,261.4,47805.0,245.2433,245.6656,244.8492,245.2903,47805.0
2022-08-11 10:30:00,261.4,263.39,261.4,263.1,56183.0,245.2903,247.1576,245.2903,246.8855,56183.0
2022-08-11 11:00:00,263.06,264.11,262.56,262.56,47692.0,246.848,247.8332,246.3788,246.3788,47692.0
2022-08-11 11:30:00,262.58,262.64,261.33,261.96,26031.0,246.3975,246.4538,245.2246,245.8157,26031.0
2022-08-11 12:00:00,261.87,262.27,260.95,261.74,21773.0,245.7313,246.1066,244.868,245.6093,21773.0
2022-08-11 12:30:00,261.68,261.98,261.3,261.84,11064.0,245.553,245.8345,245.1964,245.7031,11064.0
2022-08-11 13:00:00,261.91,262.06,261.26,261.28,18490.0,245.7688,245.9096,245.1589,245.1777,18490.0
2022-08-11 13:30:00,261.26,261.65,261.04,261.61,30723.0,245.1589,245.5249,244.9524,245.4873,30723.0
2022-08-11 14:00:00,261.53,261.6,261.08,261.17,35224.0,245.4122,245.4779,244.99,245.0744,35224.0
2022-08-11 14:30:00,261.17,261.17,260.34,260.74,45271.0,245.0744,245.0744,244.2956,244.6709,45271.0
2022-08-11 15:00:00,260.75,260.75,259.73,260.39,33399.0,244.6803,244.6803,243.7232,244.3425,33399.0
2022-08-11 15:30:00,260.35,260.48,259.82,260.3,105323.0,244.305,244.427,243.8076,244.2581,105323.0
2022-08-12 09:30:00,261.1,261.95,260.61,261.4,21942.0,245.0087,245.8064,244.5489,245.2903,21942.0
2022-08-12 10:00:00,261.26,261.26,260.17,261.1,18029.0,245.1589,245.1589,244.1361,245.0087,18029.0
2022-08-12 10:30:00,260.93,261.24,260.43,261.14,22976.0,244.8492,245.1401,244.38,245.0463,22976.0
2022-08-12 11:00:00,261.03,261.54,260.95,261.0,14071.0,244.9431,245.4216,244.868,244.9149,14071.0
2022-08-12 11:30:00,261.01,261.33,260.63,260.89,11015.0,244.9243,245.2246,244.5677,244.8117,11015.0
2022-08-12 12:00:00,260.77,260.95,260.4,260.58,10356.0,244.6991,244.868,244.3519,244.5208,10356.0
2022-08-12 12:30:00,260.65,260.65,260.18,260.47,12806.0,244.5865,244.5865,244.1454,244.4176,12806.0
2022-08-12 13:00:00,260.49,261.04,260.39,260.87,19859.0,244.4363,244.9524,244.3425,244.7929,19859.0
2022-08-12 13:30:00,260.91,261.2,260.83,260.95,15639.0,244.8305,245.1026,244.7554,244.868,15639.0
2022-08-12 14:00:00,260.93,261.12,260.82,260.94,17408.0,244.8492,245.0275,244.746,244.8586,17408.0
2022-08-12 14:30:00,261.01,261.48,260.88,260.94,13924.0,244.9243,245.3653,244.8023,244.8586,13924.0
2022-08-12 15:00:00,260.98,261.71,260.91,261.49,23960.0,244.8961,245.5812,244.8305,245.3747,23960.0
2022-08-12 15:30:00,261.44,261.95,261.11,261.84,107346.0,245.3278,245.8064,245.0181,245.7031,107346.0
2022-08-15 09:30:00,260.67,261.36,258.95,260.54,30266.0,244.6052,245.2527,242.9913,244.4833,30266.0
2022-08-15 10:00:00,260.4,260.63,258.31,258.6,26290.0,244.3519,244.5677,242.3907,242.6628,26290.0
2022-08-15 10:30:00,258.39,258.95,258.09,258.4,33209.0,242.4658,242.9913,242.1843,242.4751,33209.0
2022-08-15 11:00:00,258.37,258.84,258.1,258.34,22065.0,242.447,242.888,242.1936,242.4188,22065.0
2022-08-15 11:30:00,258.34,259.63,258.34,259.1,14719.0,242.4188,243.6293,242.4188,243.132,14719.0
2022-08-15 12:00:00,259.01,259.36,258.65,259.27,17625.0,243.0476,243.376,242.7097,243.2915,17625.0
2022-08-15 12:30:00,259.25,259.73,259.05,259.06,21674.0,243.2728,243.7232,243.0851,243.0945,21674.0
2022-08-15 13:00:00,259.07,259.41,258.59,258.67,28260.0,243.1039,243.4229,242.6534,242.7285,28260.0
2022-08-15 13:30:00,258.73,258.84,258.35,258.4,26662.0,242.7848,242.888,242.4282,242.4751,26662.0
2022-08-15 14:00:00,258.32,258.51,257.66,257.94,25657.0,242.4001,242.5784,241.7808,242.0435,25657.0
2022-08-15 14:30:00,257.98,258.3,257.82,258.18,30513.0,242.081,242.3813,241.9309,242.2687,30513.0
2022-08-15 15:00:00,258.16,258.24,257.3,257.44,41642.0,242.2499,242.325,241.4429,241.5743,41642.0
2022-08-15 15:30:00,257.46,257.84,256.74,257.06,158618.0,241.5931,241.9497,240.9175,241.2177,158618.0
2022-08-16 09:30:00,255.83,258.18,255.61,257.43,113815.0,240.0635,242.2687,239.8571,241.5649,113815.0
2022-08-16 10:00:00,257.57,257.87,256.75,257.36,45912.0,241.6963,241.9778,240.9268,241.4992,45912.0
2022-08-16 10:30:00,257.32,257.49,256.67,256.9,25392.0,241.4617,241.6212,240.8518,241.0676,25392.0
2022-08-16 11:00:00,256.88,257.4,256.77,257.31,41161.0,241.0488,241.5368,240.9456,241.4523,41161.0
2022-08-16 11:30:00,257.28,257.94,257.26,257.32,24585.0,241.4242,242.0435,241.4054,241.4617,24585.0
2022-08-16 12:00:00,257.37,257.53,256.87,256.98,38972.0,241.5086,241.6588,241.0394,241.1427,38972.0
2022-08-16 12:30:00,256.95,257.43,256.89,257.09,29007.0,241.1145,241.5649,241.0582,241.2459,29007.0
2022-08-16 13:00:00,257.16,258.25,257.09,258.09,17357.0,241.3116,242.3344,241.2459,242.1843,17357.0
2022-08-16 13:30:00,258.12,258.64,257.66,258.54,48942.0,242.2124,242.7004,241.7808,242.6065,48942.0
2022-08-16 14:00:00,258.49,259.04,258.43,258.47,16972.0,242.5596,243.0757,242.5033,242.5408,16972.0
2022-08-16 14:30:00,258.56,258.56,257.19,257.38,22004.0,242.6253,242.6253,241.3397,241.518,22004.0
2022-08-16 15:00:00,257.38,257.9,257.05,257.81,93540.0,241.518,242.006,241.2083,241.9215,93540.0
2022-08-16 15:30:00,257.8,258.02,257.31,257.67,192947.0,241.9121,242.1186,241.4523,241.7901,192947.0
2022-08-17 09:30:00,255.05,256.28,253.63,254.5,47922.0,239.3316,240.4858,237.9991,238.8155,47922.0
2022-08-17 10:00:00,254.5,255.51,254.29,254.88,58134.0,238.8155,239.7633,238.6184,239.1721,58134.0
2022-08-17 10:30:00,254.83,255.25,254.19,254.45,34243.0,239.1252,239.5193,238.5246,238.7686,34243.0
2022-08-17 11:00:00,254.51,255.6,254.46,255.38,30417.0,238.8249,239.8477,238.778,239.6413,30417.0
2022-08-17 11:30:00,255.34,255.62,254.37,254.92,17286.0,239.6037,239.8665,238.6935,239.2096,17286.0
2022-08-17 12:00:00,254.93,255.4,254.71,255.39,16376.0,239.219,239.66,239.0126,239.6506,16376.0
2022-08-17 12:30:00,255.39,256.04,255.08,255.31,23588.0,239.6506,240.2606,239.3598,239.5756,23588.0
2022-08-17 13:00:00,255.21,255.68,255.03,255.65,27452.0,239.4817,239.9228,239.3128,239.8946,27452.0
2022-08-17 13:30:00,255.74,256.18,255.6,255.88,33257.0,239.9791,240.392,239.8477,240.1105,33257.0
2022-08-17 14:00:00,256.14,257.84,255.87,257.8,38235.0,240.3544,241.9497,240.1011,241.9121,38235.0
2022-08-17 14:30:00,257.81,258.31,256.99,257.17,15132.0,241.9215,242.3907,241.152,241.321,15132.0
2022-08-17 15:00:00,257.13,257.63,256.64,257.19,23832.0,241.2834,241.7526,240.8236,241.3397,23832.0
2022-08-17 15:30:00,257.25,258.07,257.12,257.74,114452.0,241.396,242.1655,241.274,241.8558,114452.0
2022-08-18 09:30:00,258.43,259.24,257.93,258.62,51011.0,242.5033,243.2634,242.0341,242.6816,51011.0
2022-08-18 10:00:00,258.44,258.63,257.38,258.0,23118.0,242.5127,242.691,241.518,242.0998,23118.0
2022-08-18 10:30:00,258.17,258.18,256.93,257.13,30785.0,242.2593,242.2687,241.0957,241.2834,30785.0
2022-08-18 11:00:00,257.23,257.49,256.72,257.34,23114.0,241.3773,241.6212,240.8987,241.4805,23114.0
2022-08-18 11:30:00,257.41,258.34,257.41,258.03,30664.0,241.5462,242.4188,241.5462,242.1279,30664.0
2022-08-18 12:00:00,258.16,258.6,257.64,257.69,17074.0,242.2499,242.6628,241.762,241.8089,17074.0
2022-08-18 12:30:00,257.79,258.05,257.5,257.79,14020.0,241.9027,242.1467,241.6306,241.9027,14020.0
2022-08-18 13:00:00,257.8,258.38,257.49,258.32,8928.0,241.9121,242.4564,241.6212,242.4001,8928.0
2022-08-18 13:30:00,258.3,258.57,258.06,258.18,14065.0,242.3813,242.6347,242.1561,242.2687,14065.0
2022-08-18 14:00:00,258.33,259.02,258.33,258.62,31459.0,242.4095,243.0569,242.4095,242.6816,31459.0
2022-08-18 14:30:00,258.57,259.03,258.4,258.81,21489.0,242.6347,243.0663,242.4751,242.8599,21489.0
2022-08-18 15:00:00,258.84,259.05,258.67,258.86,33801.0,242.888,243.0851,242.7285,242.9068,33801.0
2022-08-18 15:30:00,258.88,259.05,258.25,258.62,76393.0,242.9256,243.0851,242.3344,242.6816,76393.0
2022-08-19 09:30:00,257.4,257.5,256.46,256.46,48633.0,241.5368,241.6306,240.6547,240.6547,48633.0
2022-08-19 10:00:00,256.53,257.78,256.2,257.7,14922.0,240.7204,241.8934,240.4107,241.8183,14922.0
2022-08-19 10:30:00,257.81,257.89,256.45,256.65,11141.0,241.9215,241.9966,240.6453,240.833,11141.0
2022-08-19 11:00:00,256.67,256.91,256.02,256.91,15165.0,240.8518,241.077,240.2418,241.077,15165.0
2022-08-19 11:30:00,256.87,257.73,256.67,257.41,15240.0,241.0394,241.8464,240.8518,241.5462,15240.0
2022-08-19 12:00:00,257.47,257.48,256.72,256.86,38265.0,241.6025,241.6118,240.8987,241.0301,38265.0
2022-08-19 12:30:00,256.8,257.19,256.55,256.58,17307.0,240.9738,241.3397,240.7392,240.7673,17307.0
2022-08-19 13:00:00,256.53,256.66,256.18,256.38,14601.0,240.7204,240.8424,240.392,240.5796,14601.0
2022-08-19 13:30:00,256.36,256.69,256.11,256.3,20530.0,240.5609,240.8705,240.3263,240.5046,20530.0
2022-08-19 14:00:00,256.29,256.35,255.82,256.1,31875.0,240.4952,240.5515,240.0541,240.3169,31875.0
2022-08-19 14:30:00,256.08,256.13,255.11,255.67,37153.0,240.2981,240.345,239.3879,239.9134,37153.0
2022-08-19 15:00:00,255.61,256.22,255.4,256.01,16225.0,239.8571,240.4295,239.66,240.2324,16225.0
2022-08-19 15:30:00,256.01,256.27,255.64,255.67,98529.0,240.2324,240.4764,239.8852,239.9134,98529.0
2022-08-22 09:30:00,252.86,253.38,251.42,253.36,60995.0,237.2766,237.7645,235.9253,237.7458,60995.0
2022-08-22 10:00:00,253.25,254.13,252.8,253.73,33060.0,237.6425,238.4683,237.2203,238.093,33060.0
2022-08-22 10:30:00,253.67,254.45,253.45,254.12,41311.0,238.0367,238.7686,237.8302,238.4589,41311.0
2022-08-22 11:00:00,254.12,255.26,254.0,254.84,48287.0,238.4589,239.5287,238.3463,239.1345,48287.0
2022-08-22 11:30:00,254.82,255.54,254.78,255.14,66210.0,239.1158,239.7914,239.0782,239.4161,66210.0
2022-08-22 12:00:00,255.1,256.0,254.88,255.83,46273.0,239.3785,240.2231,239.1721,240.0635,46273.0
2022-08-22 12:30:00,255.85,256.02,255.63,256.02,35989.0,240.0823,240.2418,239.8759,240.2418,35989.0
2022-08-22 13:00:00,256.03,256.07,255.23,255.56,27022.0,240.2512,240.2887,239.5005,239.8102,27022.0
2022-08-22 13:30:00,255.5,255.68,254.89,255.53,30557.0,239.7539,239.9228,239.1815,239.782,30557.0
2022-08-22 14:00:00,255.49,255.8,255.28,255.8,20406.0,239.7445,240.0354,239.5474,240.0354,20406.0
2022-08-22 14:30:00,255.76,256.09,255.69,255.82,25402.0,239.9978,240.3075,239.9322,240.0541,25402.0
2022-08-22 15:00:00,255.8,256.59,255.6,256.48,62132.0,240.0354,240.7767,239.8477,240.6735,62132.0
2022-08-22 15:30:00,256.51,257.34,256.37,256.95,183320.0,240.7016,241.4805,240.5703,241.1145,183320.0
2022-08-23 09:30:00,256.74,258.3,255.98,258.26,38617.0,240.9175,242.3813,240.2043,242.3438,38617.0
2022-08-23 10:00:00,258.45,259.2,258.22,258.44,34569.0,242.5221,243.2258,242.3062,242.5127,34569.0
2022-08-23 10:30:00,258.46,258.99,258.11,258.95,19136.0,242.5314,243.0288,242.203,242.9913,19136.0
2022-08-23 11:00:00,258.9,258.9,257.5,257.5,18298.0,242.9443,242.9443,241.6306,241.6306,18298.0
2022-08-23 11:30:00,257.47,257.66,257.04,257.16,22144.0,241.6025,241.7808,241.199,241.3116,22144.0
2022-08-23 12:00:00,257.11,257.22,256.19,256.45,21148.0,241.2646,241.3679,240.4013,240.6453,21148.0
2022-08-23 12:30:00,256.59,257.21,256.54,256.99,13053.0,240.7767,241.3585,240.7298,241.152,13053.0
2022-08-23 13:00:00,256.91,258.26,256.91,258.0,32861.0,241.077,242.3438,241.077,242.0998,32861.0
2022-08-23 13:30:00,258.01,258.38,256.84,256.84,23683.0,242.1092,242.4564,241.0113,241.0113,23683.0
2022-08-23 14:00:00,256.61,257.8,256.6,257.69,22730.0,240.7955,241.9121,240.7861,241.8089,22730.0
2022-08-23 14:30:00,257.72,257.94,257.41,257.82,23358.0,241.8371,242.0435,241.5462,241.9309,23358.0
2022-08-23 15:00:00,257.85,258.66,257.77,258.65,39417.0,241.959,242.7191,241.884,242.7097,39417.0
2022-08-23 15:30:00,258.65,258.93,258.14,258.2,187815.0,242.7097,242.9725,242.2312,242.2875,187815.0
2022-08-24 09:30:00,258.25,260.72,257.87,260.11,43624.0,242.3344,244.6522,241.9778,244.0798,43624.0
2022-08-24 10:00:00,260.07,261.05,259.93,260.55,50693.0,244.0422,244.9618,243.9109,244.4926,50693.0
2022-08-24 10:30:00,260.54,260.75,259.87,260.61,39572.0,244.4833,244.6803,243.8546,244.5489,39572.0
2022-08-24 11:00:00,260.65,260.76,260.24,260.66,26774.0,244.5865,244.6897,244.2018,244.5959,26774.0
2022-08-24 11:30:00,260.67,260.93,260.37,260.8,15734.0,244.6052,244.8492,244.3237,244.7272,15734.0
2022-08-24 12:00:00,260.69,260.86,260.32,260.69,22243.0,244.624,244.7835,244.2768,244.624,22243.0
2022-08-24 12:30:00,260.76,260.89,259.59,259.7,17767.0,244.6897,244.8117,243.5918,243.695,17767.0
2022-08-24 13:00:00,259.78,260.09,259.63,259.91,19171.0,243.7701,244.061,243.6293,243.8921,19171.0
2022-08-24 13:30:00,259.85,260.13,259.43,260.04,19980.0,243.8358,244.0985,243.4417,244.0141,19980.0
2022-08-24 14:00:00,259.98,260.08,259.8,259.91,15658.0,243.9578,244.0516,243.7889,243.8921,15658.0
2022-08-24 14:30:00,259.95,260.58,259.73,260.53,26867.0,243.9296,244.5208,243.7232,244.4739,26867.0
2022-08-24 15:00:00,260.5,261.02,260.08,260.12,92232.0,244.4457,244.9337,244.0516,244.0891,92232.0
2022-08-24 15:30:00,260.18,260.61,259.47,259.9,134888.0,244.1454,244.5489,243.4792,243.8827,134888.0
2022-08-25 09:30:00,261.57,262.71,260.67,262.36,37071.0,245.4498,246.5195,244.6052,246.1911,37071.0
2022-08-25 10:00:00,262.67,263.37,262.66,263.11,25608.0,246.482,247.1389,246.4726,246.8949,25608.0
2022-08-25 10:30:00,263.14,263.38,261.93,262.0,18225.0,246.923,247.1482,245.7876,245.8533,18225.0
2022-08-25 11:00:00,261.88,262.3,261.44,261.83,23923.0,245.7407,246.1348,245.3278,245.6938,23923.0
2022-08-25 11:30:00,261.87,261.97,261.26,261.51,18439.0,245.7313,245.8251,245.1589,245.3935,18439.0
2022-08-25 12:00:00,261.46,261.62,261.0,261.24,32632.0,245.3466,245.4967,244.9149,245.1401,32632.0
2022-08-25 12:30:00,261.3,261.59,260.97,261.1,10674.0,245.1964,245.4686,244.8868,245.0087,10674.0
2022-08-25 13:00:00,261.06,261.27,260.7,261.13,10167.0,244.9712,245.1683,244.6334,245.0369,10167.0
2022-08-25 13:30:00,261.1,261.32,260.77,261.2,14249.0,245.0087,245.2152,244.6991,245.1026,14249.0
2022-08-25 14:00:00,261.32,261.37,260.84,261.28,12595.0,245.2152,245.2621,244.7648,245.1777,12595.0
2022-08-25 14:30:00,261.34,261.34,260.91,261.22,16205.0,245.234,245.234,244.8305,245.1214,16205.0
2022-08-25 15:00:00,261.21,261.8,261.21,261.75,15176.0,245.112,245.6656,245.112,245.6187,15176.0
2022-08-25 15:30:00,261.74,263.0,261.53,262.99,109604.0,245.6093,246.7917,245.4122,246.7823,109604.0
2022-08-26 09:30:00,262.88,264.22,262.12,262.59,38064.0,246.6791,247.9365,245.9659,246.4069,38064.0
2022-08-26 10:00:00,262.45,262.57,259.53,259.85,39204.0,246.2756,246.3882,243.5355,243.8358,39204.0
2022-08-26 10:30:00,259.71,259.72,258.32,258.69,15394.0,243.7044,243.7138,242.4001,242.7473,15394.0
2022-08-26 11:00:00,258.56,258.59,257.2,257.59,13946.0,242.6253,242.6534,241.3491,241.7151,13946.0
2022-08-26 11:30:00,257.7,258.05,257.35,257.35,13265.0,241.8183,242.1467,241.4899,241.4899,13265.0
2022-08-26 12:00:00,257.27,257.3,256.12,256.79,13295.0,241.4148,241.4429,240.3357,240.9644,13295.0
2022-08-26 12:30:00,256.79,256.79,255.97,256.43,11827.0,240.9644,240.9644,240.1949,240.6266,11827.0
2022-08-26 13:00:00,256.47,257.01,256.35,256.8,11094.0,240.6641,241.1708,240.5515,240.9738,11094.0
2022-08-26 13:30:00,256.69,256.87,256.39,256.53,10246.0,240.8705,241.0394,240.589,240.7204,10246.0
2022-08-26 14:00:00,256.63,256.89,255.98,256.08,11781.0,240.8142,241.0582,240.2043,240.2981,11781.0
2022-08-26 14:30:00,256.08,256.37,254.78,254.89,13437.0,240.2981,240.5703,239.0782,239.1815,13437.0
2022-08-26 15:00:00,254.84,255.1,254.36,254.78,26370.0,239.1345,239.3785,238.6841,239.0782,26370.0
2022-08-26 15:30:00,254.77,254.78,252.88,252.98,118520.0,239.0689,239.0782,237.2953,237.3892,118520.0
2022-08-29 09:30:00,251.98,252.57,250.56,251.64,35411.0,236.4508,237.0044,235.1183,236.1318,35411.0
2022-08-29 10:00:00,251.83,253.33,251.83,252.72,19924.0,236.31,237.7176,236.31,237.1452,19924.0
2022-08-29 10:30:00,252.63,252.99,251.81,252.06,17539.0,237.0607,237.3986,236.2913,236.5259,17539.0
2022-08-29 11:00:00,252.16,252.99,251.9,252.57,17572.0,236.6197,237.3986,236.3757,237.0044,17572.0
2022-08-29 11:30:00,252.58,253.73,252.5,253.66,18932.0,237.0138,238.093,236.9388,238.0273,18932.0
2022-08-29 12:00:00,253.6,254.43,253.46,254.22,17907.0,237.971,238.7498,237.8396,238.5528,17907.0
2022-08-29 12:30:00,254.17,254.8,253.79,254.66,13176.0,238.5058,239.097,238.1493,238.9656,13176.0
2022-08-29 13:00:00,254.72,254.81,253.45,253.97,23559.0,239.0219,239.1064,237.8302,238.3182,23559.0
2022-08-29 13:30:00,254.0,254.98,253.96,254.62,16449.0,238.3463,239.2659,238.3088,238.9281,16449.0
2022-08-29 14:00:00,254.62,254.77,253.82,253.82,15847.0,238.9281,239.0689,238.1774,238.1774,15847.0
2022-08-29 14:30:00,253.82,254.12,252.91,253.46,25274.0,238.1774,238.4589,237.3235,237.8396,25274.0
2022-08-29 15:00:00,253.38,253.85,252.91,252.95,29824.0,237.7645,238.2056,237.3235,237.361,29824.0
2022-08-29 15:30:00,252.89,253.38,251.84,251.85,128405.0,237.3047,237.7645,236.3194,236.3288,128405.0
2022-08-30 09:30:00,251.81,251.88,247.38,247.39,48226.0,236.2913,236.357,232.1343,232.1437,48226.0
2022-08-30 10:00:00,247.16,247.67,245.29,246.54,77784.0,231.9279,232.4064,230.1731,231.3461,77784.0
2022-08-30 10:30:00,246.5,247.02,244.05,244.44,74518.0,231.3085,231.7965,229.0095,229.3755,74518.0
2022-08-30 11:00:00,244.44,244.69,243.54,243.91,79273.0,229.3755,229.6101,228.5309,228.8781,79273.0
2022-08-30 11:30:00,243.82,244.9,243.82,244.68,51637.0,228.7937,229.8071,228.7937,229.6007,51637.0
2022-08-30 12:00:00,244.67,244.88,243.68,244.0,30725.0,229.5913,229.7884,228.6623,228.9626,30725.0
2022-08-30 12:30:00,244.02,244.02,242.13,243.51,33950.0,228.9814,228.9814,227.2078,228.5028,33950.0
2022-08-30 13:00:00,243.39,243.83,243.08,243.82,64061.0,228.3902,228.8031,228.0993,228.7937,64061.0
2022-08-30 13:30:00,243.77,244.09,243.5,243.96,30190.0,228.7468,229.0471,228.4934,228.9251,30190.0
2022-08-30 14:00:00,244.01,244.59,243.74,243.96,31552.0,228.972,229.5162,228.7186,228.9251,31552.0
2022-08-30 14:30:00,243.85,244.56,243.69,244.28,42608.0,228.8218,229.4881,228.6717,229.2253,42608.0
2022-08-30 15:00:00,244.33,245.23,244.13,244.67,118576.0,229.2723,230.1168,229.0846,229.5913,118576.0
2022-08-30 15:30:00,244.6,244.79,243.47,244.78,311776.0,229.5256,229.7039,228.4653,229.6945,311776.0
2022-08-31 09:30:00,245.99,245.99,244.0,244.41,40134.0,230.83,230.83,228.9626,229.3473,40134.0
2022-08-31 10:00:00,244.22,244.34,242.86,243.52,70225.0,229.169,229.2816,227.8929,228.5122,70225.0
2022-08-31 10:30:00,243.55,245.11,243.42,244.89,24966.0,228.5403,230.0042,228.4183,229.7978,24966.0
2022-08-31 11:00:00,244.91,245.11,243.74,244.39,26757.0,229.8165,230.0042,228.7186,229.3286,26757.0
2022-08-31 11:30:00,244.42,244.8,244.0,244.74,24883.0,229.3567,229.7133,228.9626,229.657,24883.0
2022-08-31 12:00:00,244.79,245.19,244.53,244.68,21762.0,229.7039,230.0793,229.4599,229.6007,21762.0
2022-08-31 12:30:00,244.74,244.96,244.48,244.76,24891.0,229.657,229.8634,229.413,229.6758,24891.0
2022-08-31 13:00:00,244.84,245.3,244.4,244.49,32165.0,229.7508,230.1825,229.3379,229.4224,32165.0
2022-08-31 13:30:00,244.49,244.49,243.55,243.73,60041.0,229.4224,229.4224,228.5403,228.7092,60041.0
2022-08-31 14:00:00,243.72,244.25,242.96,243.3,118136.0,228.6999,229.1972,227.9867,228.3057,118136.0
2022-08-31 14:30:00,243.22,243.45,242.74,243.45,89586.0,228.2307,228.4465,227.7803,228.4465,89586.0
2022-08-31 15:00:00,243.45,244.36,242.98,243.46,33331.0,228.4465,229.3004,228.0055,228.4559,33331.0
2022-08-31 15:30:00,243.44,244.23,243.12,243.15,134748.0,228.4371,229.1784,228.1368,228.165,134748.0
2022-09-01 09:30:00,241.28,241.99,239.19,241.2,58727.0,226.4102,227.0765,224.449,226.3352,58727.0
2022-09-01 10:00:00,241.26,241.57,240.03,240.89,75121.0,226.3915,226.6824,225.2373,226.0443,75121.0
2022-09-01 10:30:00,241.01,241.6,240.6,240.96,47794.0,226.1569,226.7105,225.7721,226.11,47794.0
2022-09-01 11:00:00,241.03,242.16,240.48,241.61,55697.0,226.1756,227.236,225.6595,226.7199,55697.0
2022-09-01 11:30:00,241.54,242.15,240.86,240.91,33430.0,226.6542,227.2266,226.0161,226.063,33430.0
2022-09-01 12:00:00,240.91,241.67,240.91,241.15,34568.0,226.063,226.7762,226.063,226.2882,34568.0
2022-09-01 12:30:00,241.14,241.16,239.45,239.76,74093.0,226.2789,226.2976,224.693,224.9839,74093.0
2022-09-01 13:00:00,239.72,240.59,239.41,240.44,67661.0,224.9464,225.7628,224.6555,225.622,67661.0
2022-09-01 13:30:00,240.56,241.19,240.42,240.48,48859.0,225.7346,226.3258,225.6032,225.6595,48859.0
2022-09-01 14:00:00,240.59,241.99,240.54,241.72,52243.0,225.7628,227.0765,225.7158,226.8231,52243.0
2022-09-01 14:30:00,241.8,242.04,240.9,240.99,62232.0,226.8982,227.1234,226.0536,226.1381,62232.0
2022-09-01 15:00:00,240.96,241.4,240.49,240.5,90532.0,226.11,226.5228,225.6689,225.6783,90532.0
2022-09-01 15:30:00,240.47,241.18,239.42,241.14,336446.0,225.6501,226.3164,224.6649,226.2789,336446.0
2022-09-02 09:30:00,243.91,244.08,241.25,241.68,65341.0,228.8781,229.0377,226.3821,226.7856,65341.0
2022-09-02 10:00:00,241.81,242.34,240.81,242.15,47838.0,226.9076,227.4049,225.9692,227.2266,47838.0
2022-09-02 10:30:00,242.21,242.84,241.64,241.82,32950.0,227.2829,227.8741,226.748,226.917,32950.0
2022-09-02 11:00:00,241.89,242.37,241.51,241.59,47370.0,226.9826,227.4331,226.6261,226.7011,47370.0
2022-09-02 11:30:00,241.68,242.37,241.65,242.34,23238.0,226.7856,227.4331,226.7574,227.4049,23238.0
2022-09-02 12:00:00,242.39,242.4,240.61,240.77,46882.0,227.4518,227.4612,225.7815,225.9317,46882.0
2022-09-02 12:30:00,240.76,240.88,239.92,240.53,109663.0,225.9223,226.0349,225.134,225.7065,109663.0
2022-09-02 13:00:00,240.33,240.5,239.62,239.64,144302.0,225.5188,225.6783,224.8525,224.8713,144302.0
2022-09-02 13:30:00,239.75,239.83,238.64,238.71,65438.0,224.9745,225.0496,223.9329,223.9986,65438.0
2022-09-02 14:00:00,238.74,239.75,238.5,239.75,74547.0,224.0268,224.9745,223.8016,224.9745,74547.0
2022-09-02 14:30:00,239.7,240.17,239.31,239.68,75135.0,224.9276,225.3686,224.5616,224.9088,75135.0
2022-09-02 15:00:00,239.6,240.25,238.77,239.49,96503.0,224.8338,225.4437,224.0549,224.7305,96503.0
2022-09-02 15:30:00,239.44,239.79,237.79,239.29,320493.0,224.6836,225.0121,223.1353,224.5429,320493.0
2022-09-06 09:30:00,237.01,239.58,236.53,238.7,108489.0,222.4034,224.815,221.953,223.9892,108489.0
2022-09-06 10:00:00,238.58,239.21,237.34,239.2,67458.0,223.8766,224.4678,222.713,224.4584,67458.0
2022-09-06 10:30:00,239.17,241.56,238.88,241.38,55821.0,224.4303,226.673,224.1581,226.5041,55821.0
2022-09-06 11:00:00,241.24,242.0,241.03,241.23,45390.0,226.3727,227.0859,226.1756,226.3633,45390.0
2022-09-06 11:30:00,241.18,242.57,241.01,242.24,33184.0,226.3164,227.6207,226.1569,227.3111,33184.0
2022-09-06 12:00:00,242.11,242.13,240.22,240.68,24435.0,227.1891,227.2078,225.4156,225.8472,24435.0
2022-09-06 12:30:00,240.73,241.02,240.43,240.62,52264.0,225.8941,226.1663,225.6126,225.7909,52264.0
2022-09-06 13:00:00,240.6,240.6,239.11,239.13,27740.0,225.7721,225.7721,224.374,224.3927,27740.0
2022-09-06 13:30:00,239.08,239.59,238.54,239.0,22996.0,224.3458,224.8244,223.8391,224.2707,22996.0
2022-09-06 14:00:00,239.0,239.92,239.0,239.17,32811.0,224.2707,225.134,224.2707,224.4303,32811.0
2022-09-06 14:30:00,239.27,239.47,238.93,239.01,35366.0,224.5241,224.7118,224.2051,224.2801,35366.0
2022-09-06 15:00:00,239.15,239.98,238.72,239.79,46210.0,224.4115,225.1903,224.008,225.0121,46210.0
2022-09-06 15:30:00,239.75,240.15,239.11,239.89,178818.0,224.9745,225.3499,224.374,225.1059,178818.0
2022-09-07 09:30:00,238.71,240.72,238.71,240.33,29053.0,223.9986,225.8847,223.9986,225.5188,29053.0
2022-09-07 10:00:00,240.21,240.47,238.98,239.8,25841.0,225.4062,225.6501,224.252,225.0214,25841.0
2022-09-07 10:30:00,239.84,241.74,239.84,241.61,59735.0,225.059,226.8419,225.059,226.7199,59735.0
2022-09-07 11:00:00,241.72,243.35,241.4,243.13,44821.0,226.8231,228.3527,226.5228,228.1462,44821.0
2022-09-07 11:30:00,243.09,243.23,241.44,241.45,23894.0,228.1087,228.2401,226.5604,226.5698,23894.0
2022-09-07 12:00:00,241.44,241.69,240.49,241.07,20935.0,226.5604,226.795,225.6689,226.2132,20935.0
2022-09-07 12:30:00,240.97,241.9,240.75,241.52,22358.0,226.1193,226.992,225.9129,226.6354,22358.0
2022-09-07 13:00:00,241.56,241.95,240.8,241.42,22570.0,226.673,227.0389,225.9598,226.5416,22570.0
2022-09-07 13:30:00,241.46,242.97,241.31,242.46,38655.0,226.5791,227.9961,226.4384,227.5175,38655.0
2022-09-07 14:00:00,242.52,243.26,242.29,242.5,23158.0,227.5738,228.2682,227.358,227.555,23158.0
2022-09-07 14:30:00,242.49,243.15,242.4,243.11,27762.0,227.5457,228.165,227.4612,228.1274,27762.0
2022-09-07 15:00:00,243.13,243.83,242.72,243.75,34965.0,228.1462,228.8031,227.7615,228.728,34965.0
2022-09-07 15:30:00,243.74,244.06,242.8,243.25,166933.0,228.7186,229.0189,227.8366,228.2588,166933.0
2022-09-08 09:30:00,242.53,243.61,241.84,243.6,50041.0,227.5832,228.5966,226.9357,228.5873,50041.0
2022-09-08 10:00:00,243.69,244.68,243.2,244.4,31457.0,228.6717,229.6007,228.2119,229.3379,31457.0
2022-09-08 10:30:00,244.22,245.62,244.22,245.28,30195.0,229.169,230.4828,229.169,230.1637,30195.0
2022-09-08 11:00:00,245.26,245.6,244.46,244.6,22853.0,230.1449,230.464,229.3943,229.5256,22853.0
2022-09-08 11:30:00,244.45,244.74,243.67,243.87,13430.0,229.3849,229.657,228.6529,228.8406,13430.0
2022-09-08 12:00:00,243.8,243.88,242.15,242.7,16619.0,228.7749,228.85,227.2266,227.7427,16619.0
2022-09-08 12:30:00,242.86,243.81,242.85,243.71,12151.0,227.8929,228.7843,227.8835,228.6905,12151.0
2022-09-08 13:00:00,243.6,244.64,243.37,244.39,12630.0,228.5873,229.5632,228.3714,229.3286,12630.0
2022-09-08 13:30:00,244.43,244.83,244.1,244.45,14239.0,229.3661,229.7414,229.0564,229.3849,14239.0
2022-09-08 14:00:00,244.49,245.05,244.49,244.66,13902.0,229.4224,229.9479,229.4224,229.5819,13902.0
2022-09-08 14:30:00,244.56,245.12,244.3,244.7,13701.0,229.4881,230.0136,229.2441,229.6195,13701.0
2022-09-08 15:00:00,244.81,245.33,244.46,245.21,18960.0,229.7227,230.2106,229.3943,230.098,18960.0
2022-09-08 15:30:00,245.23,246.06,244.56,245.92,94814.0,230.1168,230.8956,229.4881,230.7643,94814.0
2022-09-09 09:30:00,247.18,249.56,247.18,248.63,45512.0,231.9466,234.1799,231.9466,233.3073,45512.0
2022-09-09 10:00:00,248.7,250.1,248.7,249.54,25857.0,233.3729,234.6867,233.3729,234.1612,25857.0
2022-09-09 10:30:00,249.57,249.93,249.16,249.5,30679.0,234.1893,234.5271,233.8046,234.1236,30679.0
2022-09-09 11:00:00,249.5,249.51,248.77,248.95,25738.0,234.1236,234.133,233.4386,233.6075,25738.0
2022-09-09 11:30:00,248.97,249.28,248.56,249.15,19538.0,233.6263,233.9172,233.2416,233.7952,19538.0
2022-09-09 12:00:00,249.15,249.85,248.66,248.91,26735.0,233.7952,234.4521,233.3354,233.57,26735.0
2022-09-09 12:30:00,248.98,249.35,248.65,249.28,15856.0,233.6357,233.9829,233.326,233.9172,15856.0
2022-09-09 13:00:00,249.28,249.55,248.84,249.43,16033.0,233.9172,234.1706,233.5043,234.058,16033.0
2022-09-09 13:30:00,249.39,249.76,249.35,249.7,20288.0,234.0204,234.3676,233.9829,234.3113,20288.0
2022-09-09 14:00:00,249.65,249.85,249.33,249.8,28440.0,234.2644,234.4521,233.9641,234.4052,28440.0
2022-09-09 14:30:00,249.83,250.3,249.65,250.23,28829.0,234.4333,234.8743,234.2644,234.8087,28829.0
2022-09-09 15:00:00,250.3,250.76,250.12,250.44,38177.0,234.8743,235.306,234.7054,235.0057,38177.0
2022-09-09 15:30:00,250.41,250.65,249.71,249.73,128048.0,234.9776,235.2028,234.3207,234.3395,128048.0
2022-09-12 09:30:00,251.58,251.81,248.74,251.5,74383.0,236.0755,236.2913,233.4105,236.0004,74383.0
2022-09-12 10:00:00,251.72,251.78,250.8,251.52,18211.0,236.2068,236.2631,235.3435,236.0192,18211.0
2022-09-12 10:30:00,251.61,251.88,250.88,251.26,14943.0,236.1036,236.357,235.4186,235.7752,14943.0
2022-09-12 11:00:00,251.33,252.08,250.82,252.07,22144.0,235.8409,236.5446,235.3623,236.5353,22144.0
2022-09-12 11:30:00,252.06,252.18,250.28,250.71,9964.0,236.5259,236.6385,234.8556,235.2591,9964.0
2022-09-12 12:00:00,250.68,251.03,250.36,250.89,18693.0,235.2309,235.5594,234.9306,235.428,18693.0
2022-09-12 12:30:00,250.97,251.08,250.52,250.71,14429.0,235.503,235.6063,235.0808,235.2591,14429.0
2022-09-12 13:00:00,250.88,251.9,250.49,251.72,18574.0,235.4186,236.3757,235.0526,236.2068,18574.0
2022-09-12 13:30:00,251.76,251.8,250.88,251.09,11353.0,236.2444,236.2819,235.4186,235.6157,11353.0
2022-09-12 14:00:00,251.19,251.24,250.45,250.52,18832.0,235.7095,235.7564,235.0151,235.0808,18832.0
2022-09-12 14:30:00,250.66,251.25,250.45,251.14,13591.0,235.2122,235.7658,235.0151,235.6626,13591.0
2022-09-12 15:00:00,251.21,251.43,250.83,251.05,18421.0,235.7283,235.9347,235.3717,235.5781,18421.0
2022-09-12 15:30:00,251.02,251.21,250.14,250.59,149451.0,235.55,235.7283,234.7242,235.1465,149451.0
2022-09-13 09:30:00,246.21,248.25,245.94,247.26,52502.0,231.0364,232.9507,230.783,232.0217,52502.0
2022-09-13 10:00:00,247.3,247.46,246.22,246.67,28335.0,232.0592,232.2094,231.0458,231.4681,28335.0
2022-09-13 10:30:00,246.77,246.81,245.51,245.67,19489.0,231.5619,231.5994,230.3795,230.5297,19489.0
2022-09-13 11:00:00,245.77,246.22,245.21,245.58,18482.0,230.6235,231.0458,230.098,230.4452,18482.0
2022-09-13 11:30:00,245.5,245.65,244.68,245.32,28477.0,230.3702,230.5109,229.6007,230.2013,28477.0
2022-09-13 12:00:00,245.39,246.8,245.37,246.09,28410.0,230.2669,231.59,230.2482,230.9238,28410.0
2022-09-13 12:30:00,245.99,247.32,245.86,246.96,24533.0,230.83,232.078,230.708,231.7402,24533.0
2022-09-13 13:00:00,246.87,247.54,246.7,247.25,19916.0,231.6557,232.2844,231.4962,232.0123,19916.0
2022-09-13 13:30:00,247.2,247.39,246.28,246.3,14186.0,231.9654,232.1437,231.1021,231.1209,14186.0
2022-09-13 14:00:00,246.21,246.22,245.41,245.62,21653.0,231.0364,231.0458,230.2857,230.4828,21653.0
2022-09-13 14:30:00,245.57,245.67,244.42,244.62,19199.0,230.4358,230.5297,229.3567,229.5444,19199.0
2022-09-13 15:00:00,244.76,244.76,243.4,243.73,46341.0,229.6758,229.6758,228.3996,228.7092,46341.0
2022-09-13 15:30:00,243.65,244.02,242.3,243.21,139000.0,228.6342,228.9814,227.3674,228.2213,139000.0
2022-09-14 09:30:00,242.29,242.66,236.51,236.76,77062.0,227.358,227.7052,221.9342,222.1688,77062.0
2022-09-14 10:00:00,236.77,236.99,233.61,233.85,157666.0,222.1782,222.3846,219.2129,219.4381,157666.0
2022-09-14 10:30:00,233.95,235.99,233.1,235.61,129524.0,219.532,221.4462,218.7344,221.0897,129524.0
2022-09-14 11:00:00,235.6,237.38,235.43,236.61,73201.0,221.0803,222.7506,220.9208,222.028,73201.0
2022-09-14 11:30:00,236.53,237.06,236.23,236.3,20082.0,221.953,222.4503,221.6715,221.7371,20082.0
2022-09-14 12:00:00,236.21,238.11,236.21,237.83,17496.0,221.6527,223.4356,221.6527,223.1728,17496.0
2022-09-14 12:30:00,237.93,239.57,237.56,239.28,19655.0,223.2667,224.8056,222.9195,224.5335,19655.0
2022-09-14 13:00:00,239.23,239.32,238.07,238.92,37450.0,224.4866,224.571,223.3981,224.1957,37450.0
2022-09-14 13:30:00,238.97,239.29,237.51,237.86,33038.0,224.2426,224.5429,222.8726,223.201,33038.0
2022-09-14 14:00:00,237.89,238.32,237.37,238.08,69498.0,223.2292,223.6327,222.7412,223.4074,69498.0
2022-09-14 14:30:00,238.12,239.11,238.02,238.84,139500.0,223.445,224.374,223.3511,224.1206,139500.0
2022-09-14 15:00:00,238.9,239.14,237.07,237.33,71249.0,224.1769,224.4021,222.4597,222.7037,71249.0
2022-09-14 15:30:00,237.33,239.08,236.6,238.06,268368.0,222.7037,224.3458,222.0187,223.3887,268368.0
2022-09-15 09:30:00,243.87,244.52,238.95,242.27,116276.0,228.8406,229.4506,224.2238,227.3392,116276.0
2022-09-15 10:00:00,242.35,243.84,241.68,241.68,45403.0,227.4143,228.8125,226.7856,226.7856,45403.0
2022-09-15 10:30:00,241.91,242.99,241.58,242.62,32496.0,227.0014,228.0148,226.6917,227.6676,32496.0
2022-09-15 11:00:00,242.44,242.44,240.56,241.91,33351.0,227.4987,227.4987,225.7346,227.0014,33351.0
2022-09-15 11:30:00,241.87,241.92,240.09,240.42,31995.0,226.9639,227.0108,225.2936,225.6032,31995.0
2022-09-15 12:00:00,240.47,240.75,239.39,239.93,27582.0,225.6501,225.9129,224.6367,225.1434,27582.0
2022-09-15 12:30:00,239.88,240.31,239.21,239.9,35734.0,225.0965,225.5,224.4678,225.1153,35734.0
2022-09-15 13:00:00,239.9,241.06,239.9,240.8,20181.0,225.1153,226.2038,225.1153,225.9598,20181.0
2022-09-15 13:30:00,240.78,241.17,240.53,240.64,18125.0,225.941,226.307,225.7065,225.8097,18125.0
2022-09-15 14:00:00,240.67,240.9,239.5,240.84,33162.0,225.8378,226.0536,224.7399,225.9973,33162.0
2022-09-15 14:30:00,240.86,240.92,238.67,238.79,54124.0,226.0161,226.0724,223.9611,224.0737,54124.0
2022-09-15 15:00:00,238.77,238.83,237.13,237.91,73278.0,224.0549,224.1112,222.516,223.2479,73278.0
2022-09-15 15:30:00,237.86,239.23,237.65,238.79,130694.0,223.201,224.4866,223.0039,224.0737,130694.0
2022-09-16 09:30:00,233.52,234.67,228.76,229.57,399315.0,219.1285,220.2076,214.6618,215.4219,399315.0
2022-09-16 10:00:00,229.58,236.02,229.58,234.46,87766.0,215.4313,221.4744,215.4313,220.0105,87766.0
2022-09-16 10:30:00,234.32,234.58,232.87,233.15,52834.0,219.8792,220.1231,218.5185,218.7813,52834.0
2022-09-16 11:00:00,233.13,233.3,232.03,232.32,23192.0,218.7625,218.922,217.7303,218.0024,23192.0
2022-09-16 11:30:00,232.33,232.95,232.0,232.95,56723.0,218.0118,218.5936,217.7021,218.5936,56723.0
2022-09-16 12:00:00,232.9,233.26,231.59,231.81,46056.0,218.5467,218.8845,217.3174,217.5239,46056.0
2022-09-16 12:30:00,231.87,232.26,231.56,232.05,32864.0,217.5802,217.9461,217.2893,217.7491,32864.0
2022-09-16 13:00:00,231.97,231.97,231.05,231.25,27498.0,217.674,217.674,216.8107,216.9984,27498.0
2022-09-16 13:30:00,231.26,231.43,230.33,230.62,28180.0,217.0077,217.1673,216.1351,216.4072,28180.0
2022-09-16 14:00:00,230.51,231.31,230.25,231.3,21837.0,216.304,217.0547,216.06,217.0453,21837.0
2022-09-16 14:30:00,231.2,231.76,230.8,231.54,31233.0,216.9514,217.4769,216.5761,217.2705,31233.0
2022-09-16 15:00:00,231.56,233.12,231.55,232.81,37760.0,217.2893,218.7531,217.2799,218.4622,37760.0
2022-09-16 15:30:00,232.75,234.41,232.16,233.98,215085.0,218.4059,219.9636,217.8523,219.5601,215085.0
2022-09-19 09:30:00,233.01,236.6,232.39,235.41,26558.0,218.6499,222.0187,218.0681,220.902,26558.0
2022-09-19 10:00:00,235.24,236.72,234.6,236.33,25298.0,220.7425,222.1313,220.1419,221.7653,25298.0
2022-09-19 10:30:00,236.41,236.79,235.39,235.73,24908.0,221.8404,222.1969,220.8832,221.2023,24908.0
2022-09-19 11:00:00,235.71,236.08,234.67,234.94,31718.0,221.1835,221.5307,220.2076,220.461,31718.0
2022-09-19 11:30:00,234.95,235.03,234.18,234.26,20412.0,220.4703,220.5454,219.7478,219.8229,20412.0
2022-09-19 12:00:00,234.19,234.63,233.8,233.98,28214.0,219.7572,220.1701,219.3912,219.5601,28214.0
2022-09-19 12:30:00,234.0,234.96,234.0,234.92,23649.0,219.5789,220.4797,219.5789,220.4422,23649.0
2022-09-19 13:00:00,234.84,235.14,234.69,235.05,16465.0,220.3671,220.6486,220.2264,220.5642,16465.0
2022-09-19 13:30:00,235.11,235.2,234.55,235.17,22187.0,220.6205,220.7049,220.095,220.6768,22187.0
2022-09-19 14:00:00,235.14,235.44,234.66,234.87,19551.0,220.6486,220.9301,220.1982,220.3953,19551.0
2022-09-19 14:30:00,234.89,235.25,234.6,235.14,24206.0,220.414,220.7519,220.1419,220.6486,24206.0
2022-09-19 15:00:00,235.2,236.89,235.2,236.63,17697.0,220.7049,222.2908,220.7049,222.0468,17697.0
2022-09-19 15:30:00,236.76,237.19,235.84,236.08,123218.0,222.1688,222.5723,221.3055,221.5307,123218.0
2022-09-20 09:30:00,232.7,234.07,231.52,231.85,90342.0,218.359,219.6446,217.2517,217.5614,90342.0
2022-09-20 10:00:00,231.84,232.31,229.71,230.15,106528.0,217.552,217.993,215.5533,215.9662,106528.0
2022-09-20 10:30:00,230.08,230.28,228.73,229.45,52048.0,215.9005,216.0881,214.6337,215.3093,52048.0
2022-09-20 11:00:00,229.34,230.29,229.02,229.03,58907.0,215.2061,216.0975,214.9058,214.9152,58907.0
2022-09-20 11:30:00,229.03,230.62,229.0,230.62,71825.0,214.9152,216.4072,214.887,216.4072,71825.0
2022-09-20 12:00:00,230.66,230.77,229.63,229.75,42385.0,216.4447,216.5479,215.4782,215.5908,42385.0
2022-09-20 12:30:00,229.65,229.65,228.99,229.51,29746.0,215.497,215.497,214.8776,215.3656,29746.0
2022-09-20 13:00:00,229.47,229.47,228.46,228.46,26173.0,215.3281,215.3281,214.3803,214.3803,26173.0
2022-09-20 13:30:00,228.37,228.38,227.44,227.58,87209.0,214.2959,214.3052,213.4232,213.5545,87209.0
2022-09-20 14:00:00,227.6,229.2,227.6,228.64,74305.0,213.5733,215.0747,213.5733,214.5492,74305.0
2022-09-20 14:30:00,228.6,229.23,227.98,228.32,74035.0,214.5117,215.1029,213.9299,214.2489,74035.0
2022-09-20 15:00:00,228.33,229.18,227.82,229.09,78661.0,214.2583,215.0559,213.7798,214.9715,78661.0
2022-09-20 15:30:00,229.09,229.87,228.74,229.58,179919.0,214.9715,215.7034,214.6431,215.4313,179919.0
2022-09-21 09:30:00,231.45,233.09,231.26,232.65,26536.0,217.186,218.725,217.0077,218.3121,26536.0
2022-09-21 10:00:00,232.72,234.11,232.48,233.91,29105.0,218.3778,219.6821,218.1526,219.4944,29105.0
2022-09-21 10:30:00,234.0,234.1,232.29,232.85,22746.0,219.5789,219.6727,217.9743,218.4998,22746.0
2022-09-21 11:00:00,232.98,233.2,231.85,232.71,38354.0,218.6217,218.8282,217.5614,218.3684,38354.0
2022-09-21 11:30:00,232.71,233.86,232.46,233.23,24589.0,218.3684,219.4475,218.1338,218.8563,24589.0
2022-09-21 12:00:00,233.07,234.31,233.03,233.88,29080.0,218.7062,219.8698,218.6687,219.4663,29080.0
2022-09-21 12:30:00,233.84,234.49,233.28,233.43,23948.0,219.4287,220.0387,218.9033,219.044,23948.0
2022-09-21 13:00:00,233.6,234.21,233.58,234.06,9037.0,219.2035,219.7759,219.1848,219.6352,9037.0
2022-09-21 13:30:00,234.07,234.16,233.57,234.12,16508.0,219.6446,219.729,219.1754,219.6915,16508.0
2022-09-21 14:00:00,234.16,234.16,230.1,230.33,32319.0,219.729,219.729,215.9192,216.1351,32319.0
2022-09-21 14:30:00,230.35,233.88,229.87,231.95,56968.0,216.1538,219.4663,215.7034,217.6552,56968.0
2022-09-21 15:00:00,232.1,232.39,229.43,229.59,44310.0,217.796,218.0681,215.2905,215.4407,44310.0
2022-09-21 15:30:00,229.49,229.97,227.76,227.76,114723.0,215.3468,215.7973,213.7235,213.7235,114723.0
2022-09-22 09:30:00,227.12,227.12,224.98,225.67,30080.0,213.1229,213.1229,211.1148,211.7623,30080.0
2022-09-22 10:00:00,225.68,227.44,225.66,226.79,53545.0,211.7716,213.4232,211.7529,212.8132,53545.0
2022-09-22 10:30:00,226.81,227.2,225.83,225.9,17220.0,212.832,213.198,211.9124,211.9781,17220.0
2022-09-22 11:00:00,225.85,226.18,225.05,225.17,17922.0,211.9312,212.2408,211.1805,211.2931,17922.0
2022-09-22 11:30:00,225.09,226.1,225.03,225.04,18373.0,211.218,212.1658,211.1617,211.1711,18373.0
2022-09-22 12:00:00,224.98,226.01,224.86,225.44,23301.0,211.1148,212.0813,211.0022,211.5464,23301.0
2022-09-22 12:30:00,225.07,225.77,224.51,224.51,30554.0,211.1992,211.8561,210.6737,210.6737,30554.0
2022-09-22 13:00:00,224.59,224.75,223.6,224.22,35824.0,210.7488,210.899,209.8198,210.4016,35824.0
2022-09-22 13:30:00,224.37,225.14,224.37,224.58,34446.0,210.5424,211.2649,210.5424,210.7394,34446.0
2022-09-22 14:00:00,224.49,224.71,224.11,224.53,30882.0,210.655,210.8614,210.2984,210.6925,30882.0
2022-09-22 14:30:00,224.4,225.19,224.33,224.71,29337.0,210.5705,211.3118,210.5048,210.8614,29337.0
2022-09-22 15:00:00,224.7,225.77,224.7,225.17,42214.0,210.852,211.8561,210.852,211.2931,42214.0
2022-09-22 15:30:00,225.23,226.4,224.51,224.62,114354.0,211.3494,212.4473,210.6737,210.777,114354.0
2022-09-23 09:30:00,221.64,222.14,219.49,220.07,86029.0,207.9806,208.4498,205.9631,206.5074,86029.0
2022-09-23 10:00:00,220.11,221.25,219.66,220.38,38096.0,206.5449,207.6147,206.1226,206.7983,38096.0
2022-09-23 10:30:00,220.27,220.29,218.18,218.18,40089.0,206.695,206.7138,204.7339,204.7339,40089.0
2022-09-23 11:00:00,218.29,219.73,218.12,218.97,18987.0,204.8371,206.1883,204.6776,205.4752,18987.0
2022-09-23 11:30:00,218.99,219.36,217.64,218.0,44389.0,205.4939,205.8411,204.2271,204.5649,44389.0
2022-09-23 12:00:00,217.95,218.25,217.12,217.32,50164.0,204.518,204.7995,203.7392,203.9269,50164.0
2022-09-23 12:30:00,217.33,218.16,216.78,218.16,20854.0,203.9362,204.7151,203.4201,204.7151,20854.0
2022-09-23 13:00:00,218.04,218.61,217.75,217.9,22130.0,204.6025,205.1374,204.3304,204.4711,22130.0
2022-09-23 13:30:00,217.91,218.34,217.37,217.51,25375.0,204.4805,204.884,203.9738,204.1051,25375.0
2022-09-23 14:00:00,217.5,217.75,216.19,217.29,41057.0,204.0958,204.3304,202.8665,203.8987,41057.0
2022-09-23 14:30:00,217.32,217.33,216.05,216.11,40842.0,203.9269,203.9362,202.7351,202.7914,40842.0
2022-09-23 15:00:00,216.13,217.6,216.03,216.85,75063.0,202.8102,204.1896,202.7164,203.4858,75063.0
2022-09-23 15:30:00,216.88,217.69,216.61,217.67,199561.0,203.514,204.2741,203.2606,204.2553,199561.0
2022-09-26 09:30:00,216.37,217.5,216.01,216.27,54244.0,203.0354,204.0958,202.6976,202.9416,54244.0
2022-09-26 10:00:00,216.36,216.95,214.7,216.56,55443.0,203.026,203.5797,201.4683,203.2137,55443.0
2022-09-26 10:30:00,216.56,216.56,214.4,215.22,66895.0,203.2137,203.2137,201.1868,201.9563,66895.0
2022-09-26 11:00:00,215.26,215.29,213.06,213.16,54929.0,201.9938,202.022,199.9294,200.0232,54929.0
2022-09-26 11:30:00,213.09,214.93,213.09,214.58,26758.0,199.9575,201.6841,199.9575,201.3557,26758.0
2022-09-26 12:00:00,214.56,215.6,214.18,214.61,33748.0,201.3369,202.3129,200.9804,201.3839,33748.0
2022-09-26 12:30:00,214.64,214.75,214.23,214.69,25883.0,201.412,201.5152,201.0273,201.4589,25883.0
2022-09-26 13:00:00,214.49,214.51,212.68,213.06,32572.0,201.2713,201.29,199.5728,199.9294,32572.0
2022-09-26 13:30:00,213.07,214.03,213.06,213.52,42186.0,199.9388,200.8396,199.9294,200.361,42186.0
2022-09-26 14:00:00,213.42,214.53,213.27,213.37,28375.0,200.2672,201.3088,200.1264,200.2203,28375.0
2022-09-26 14:30:00,213.34,214.69,213.22,214.32,52037.0,200.1921,201.4589,200.0795,201.1117,52037.0
2022-09-26 15:00:00,214.27,214.54,213.82,214.36,73369.0,201.0648,201.3182,200.6426,201.1493,73369.0
2022-09-26 15:30:00,214.3,216.14,213.93,214.83,233001.0,201.093,202.8196,200.7458,201.5903,233001.0
2022-09-27 09:30:00,215.0,216.94,214.66,215.19,70514.0,201.7498,203.5703,201.4308,201.9281,70514.0
2022-09-27 10:00:00,215.14,215.16,213.49,214.22,60172.0,201.8812,201.9,200.3329,201.0179,60172.0
2022-09-27 10:30:00,214.44,216.64,214.44,216.14,30808.0,201.2243,203.2888,201.2243,202.8196,30808.0
2022-09-27 11:00:00,216.19,216.46,214.18,214.31,33635.0,202.8665,203.1199,200.9804,201.1024,33635.0
2022-09-27 11:30:00,214.34,214.97,213.35,213.47,25608.0,201.1305,201.7217,200.2015,200.3141,25608.0
2022-09-27 12:00:00,213.35,213.69,211.66,212.11,31225.0,200.2015,200.5206,198.6157,199.0379,31225.0
2022-09-27 12:30:00,212.39,212.84,211.85,212.58,20995.0,199.3007,199.723,198.794,199.479,20995.0
2022-09-27 13:00:00,212.53,213.11,211.77,212.96,45242.0,199.4321,199.9763,198.7189,199.8356,45242.0
2022-09-27 13:30:00,212.86,213.21,211.95,212.6,21386.0,199.7417,200.0701,198.8878,199.4977,21386.0
2022-09-27 14:00:00,212.72,213.3,212.25,212.89,23605.0,199.6103,200.1546,199.1693,199.7699,23605.0
2022-09-27 14:30:00,212.82,214.28,212.57,214.27,43773.0,199.7042,201.0742,199.4696,201.0648,43773.0
2022-09-27 15:00:00,214.19,214.37,213.34,213.77,71704.0,200.9898,201.1587,200.1921,200.5956,71704.0
2022-09-27 15:30:00,213.84,214.25,212.9,213.88,144050.0,200.6613,201.0461,199.7793,200.6989,144050.0
2022-09-28 09:30:00,212.6,214.46,212.27,213.98,62002.0,199.4977,201.2431,199.1881,200.7927,62002.0
2022-09-28 10:00:00,214.05,215.05,213.13,214.42,37934.0,200.8584,201.7968,199.9951,201.2056,37934.0
2022-09-28 10:30:00,214.51,216.39,214.19,215.32,49014.0,201.29,203.0542,200.9898,202.0501,49014.0
2022-09-28 11:00:00,215.16,216.13,214.61,215.58,54165.0,201.9,202.8102,201.3839,202.2941,54165.0
2022-09-28 11:30:00,215.58,216.39,215.34,216.32,37009.0,202.2941,203.0542,202.0689,202.9885,37009.0
2022-09-28 12:00:00,216.31,217.28,216.29,216.81,18750.0,202.9791,203.8893,202.9603,203.4483,18750.0
2022-09-28 12:30:00,216.78,217.04,216.28,216.91,16591.0,203.4201,203.6641,202.9509,203.5421,16591.0
2022-09-28 13:00:00,216.97,217.22,216.01,216.26,32490.0,203.5984,203.833,202.6976,202.9322,32490.0
2022-09-28 13:30:00,216.28,216.79,215.91,216.19,22730.0,202.9509,203.4295,202.6038,202.8665,22730.0
2022-09-28 14:00:00,216.24,216.52,215.65,215.79,19089.0,202.9134,203.1762,202.3598,202.4911,19089.0
2022-09-28 14:30:00,215.88,216.62,215.88,216.31,19371.0,202.5756,203.27,202.5756,202.9791,19371.0
2022-09-28 15:00:00,216.28,217.34,216.28,217.31,33753.0,202.9509,203.9456,202.9509,203.9175,33753.0
2022-09-28 15:30:00,217.34,218.31,216.59,216.74,165126.0,203.9456,204.8558,203.2418,203.3826,165126.0
2022-09-29 09:30:00,214.4,215.65,213.27,214.78,42117.0,201.1868,202.3598,200.1264,201.5434,42117.0
2022-09-29 10:00:00,214.7,214.78,213.4,214.45,60283.0,201.4683,201.5434,200.2484,201.2337,60283.0
2022-09-29 10:30:00,214.45,215.06,213.18,214.91,26581.0,201.2337,201.8061,200.042,201.6654,26581.0
2022-09-29 11:00:00,214.78,216.15,214.05,214.7,41417.0,201.5434,202.829,200.8584,201.4683,41417.0
2022-09-29 11:30:00,214.62,215.24,214.36,214.98,23417.0,201.3933,201.975,201.1493,201.7311,23417.0
2022-09-29 12:00:00,214.89,215.08,213.95,214.19,32085.0,201.6466,201.8249,200.7645,200.9898,32085.0
2022-09-29 12:30:00,214.12,214.69,213.9,214.08,20644.0,200.9241,201.4589,200.7176,200.8865,20644.0
2022-09-29 13:00:00,214.03,214.03,213.4,213.47,21095.0,200.8396,200.8396,200.2484,200.3141,21095.0
2022-09-29 13:30:00,213.5,213.73,212.71,212.71,22187.0,200.3423,200.5581,199.601,199.601,22187.0
2022-09-29 14:00:00,212.72,213.42,212.53,213.2,21574.0,199.6103,200.2672,199.4321,200.0608,21574.0
2022-09-29 14:30:00,213.21,213.96,213.2,213.47,44977.0,200.0701,200.7739,200.0608,200.3141,44977.0
2022-09-29 15:00:00,213.62,214.71,213.54,214.58,34997.0,200.4549,201.4777,200.3798,201.3557,34997.0
2022-09-29 15:30:00,214.53,215.45,214.3,214.75,85623.0,201.3088,202.1721,201.093,201.5152,85623.0
2022-09-30 09:30:00,214.0,214.71,210.5,214.33,43117.0,200.8115,201.4777,197.5272,201.1211,43117.0
2022-09-30 10:00:00,214.35,214.52,213.13,213.31,19375.0,201.1399,201.2994,199.9951,200.164,19375.0
2022-09-30 10:30:00,213.39,214.46,212.83,213.07,30412.0,200.2391,201.2431,199.7136,199.9388,30412.0
2022-09-30 11:00:00,213.13,214.02,212.62,213.44,52743.0,199.9951,200.8302,199.5165,200.286,52743.0
2022-09-30 11:30:00,213.5,213.66,211.99,212.3,23551.0,200.3423,200.4924,198.9253,199.2162,23551.0
2022-09-30 12:00:00,212.19,212.21,211.34,211.92,21988.0,199.113,199.1318,198.3154,198.8596,21988.0
2022-09-30 12:30:00,211.89,212.51,211.61,211.78,23907.0,198.8315,199.4133,198.5688,198.7283,23907.0
2022-09-30 13:00:00,211.76,212.24,211.44,211.68,30904.0,198.7095,199.1599,198.4092,198.6344,30904.0
2022-09-30 13:30:00,211.63,211.77,210.79,210.93,51488.0,198.5875,198.7189,197.7993,197.9307,51488.0
2022-09-30 14:00:00,210.86,211.32,210.74,210.8,32974.0,197.865,198.2966,197.7524,197.8087,32974.0
2022-09-30 14:30:00,210.74,211.06,210.08,210.24,24334.0,197.7524,198.0526,197.133,197.2832,24334.0
2022-09-30 15:00:00,210.17,210.67,209.85,210.51,49299.0,197.2175,197.6867,196.9172,197.5365,49299.0
2022-09-30 15:30:00,210.7,210.82,209.59,209.83,138920.0,197.7148,197.8274,196.6732,196.8985,138920.0
2022-10-03 09:30:00,211.41,213.71,211.14,213.15,36405.0,198.3811,200.5393,198.1277,200.0138,36405.0
2022-10-03 10:00:00,213.12,216.31,213.12,215.78,23860.0,199.9857,202.9791,199.9857,202.4818,23860.0
2022-10-03 10:30:00,215.84,216.43,215.09,216.08,30946.0,202.5381,203.0917,201.8343,202.7633,30946.0
2022-10-03 11:00:00,216.04,216.92,215.65,216.81,31677.0,202.7257,203.5515,202.3598,203.4483,31677.0
2022-10-03 11:30:00,216.83,217.21,215.65,216.11,20665.0,203.4671,203.8236,202.3598,202.7914,20665.0
2022-10-03 12:00:00,216.19,216.79,215.65,215.66,12201.0,202.8665,203.4295,202.3598,202.3692,12201.0
2022-10-03 12:30:00,215.55,216.03,215.54,215.96,13218.0,202.2659,202.7164,202.2566,202.6507,13218.0
2022-10-03 13:00:00,216.0,216.78,215.84,216.11,13197.0,202.6882,203.4201,202.5381,202.7914,13197.0
2022-10-03 13:30:00,216.16,217.14,216.16,216.69,12462.0,202.8383,203.7579,202.8383,203.3357,12462.0
2022-10-03 14:00:00,216.78,217.9,216.78,217.9,25440.0,203.4201,204.4711,203.4201,204.4711,25440.0
2022-10-03 14:30:00,217.8,218.44,217.54,218.19,22272.0,204.3773,204.9778,204.1333,204.7432,22272.0
2022-10-03 15:00:00,218.09,218.16,217.2,217.57,22568.0,204.6494,204.7151,203.8142,204.1614,22568.0
2022-10-03 15:30:00,217.57,217.66,216.28,216.81,114738.0,204.1614,204.2459,202.9509,203.4483,114738.0
2022-10-04 09:30:00,219.33,222.08,219.33,221.83,69046.0,205.813,208.3935,205.813,208.1589,69046.0
2022-10-04 10:00:00,221.85,222.34,221.28,221.42,18663.0,208.1777,208.6375,207.6428,207.7742,18663.0
2022-10-04 10:30:00,221.54,222.17,220.22,221.0,12540.0,207.8868,208.478,206.6481,207.3801,12540.0
2022-10-04 11:00:00,221.22,221.5,220.77,221.0,25191.0,207.5865,207.8492,207.1642,207.3801,25191.0
2022-10-04 11:30:00,220.99,221.67,220.85,221.23,15877.0,207.3707,208.0088,207.2393,207.5959,15877.0
2022-10-04 12:00:00,221.27,221.64,220.77,221.31,12850.0,207.6334,207.9806,207.1642,207.671,12850.0
2022-10-04 12:30:00,221.37,221.56,220.8,221.28,16784.0,207.7273,207.9055,207.1924,207.6428,16784.0
2022-10-04 13:00:00,221.38,221.44,220.11,221.06,19690.0,207.7366,207.7929,206.5449,207.4364,19690.0
2022-10-04 13:30:00,221.09,221.85,220.9,221.72,29497.0,207.4645,208.1777,207.2862,208.0557,29497.0
2022-10-04 14:00:00,221.66,222.37,221.61,221.95,27771.0,207.9994,208.6656,207.9525,208.2715,27771.0
2022-10-04 14:30:00,221.83,223.01,221.65,222.76,35372.0,208.1589,209.2662,207.99,209.0316,35372.0
2022-10-04 15:00:00,222.79,222.94,222.21,222.66,33484.0,209.0597,209.2005,208.5155,208.9378,33484.0
2022-10-04 15:30:00,222.6,223.46,222.39,223.32,96491.0,208.8815,209.6885,208.6844,209.5571,96491.0
2022-10-05 09:30:00,220.72,222.58,219.25,222.58,30769.0,207.1173,208.8627,205.7379,208.8627,30769.0
2022-10-05 10:00:00,222.22,222.27,219.43,219.94,35948.0,208.5249,208.5718,205.9068,206.3854,35948.0
2022-10-05 10:30:00,220.21,220.66,219.7,219.81,30352.0,206.6387,207.061,206.1602,206.2634,30352.0
2022-10-05 11:00:00,219.82,220.52,219.53,220.27,40544.0,206.2728,206.9296,206.0007,206.695,40544.0
2022-10-05 11:30:00,220.31,221.11,220.15,220.64,23094.0,206.7326,207.4833,206.5824,207.0422,23094.0
2022-10-05 12:00:00,220.65,221.99,220.45,221.42,20785.0,207.0516,208.309,206.864,207.7742,20785.0
2022-10-05 12:30:00,221.34,222.11,220.88,221.76,31881.0,207.6991,208.4217,207.2675,208.0932,31881.0
2022-10-05 13:00:00,221.78,222.86,221.59,222.24,39725.0,208.112,209.1254,207.9337,208.5436,39725.0
2022-10-05 13:30:00,222.16,222.16,221.28,221.3,22772.0,208.4686,208.4686,207.6428,207.6616,22772.0
2022-10-05 14:00:00,221.31,221.98,220.96,221.78,39120.0,207.671,208.2997,207.3425,208.112,39120.0
2022-10-05 14:30:00,221.72,222.17,221.33,221.96,19470.0,208.0557,208.478,207.6897,208.2809,19470.0
2022-10-05 15:00:00,222.01,222.77,221.87,222.35,32430.0,208.3278,209.041,208.1964,208.6469,32430.0
2022-10-05 15:30:00,222.31,222.42,220.75,221.02,115170.0,208.6093,208.7125,207.1455,207.3988,115170.0
2022-10-06 09:30:00,220.1,221.78,219.22,220.39,33074.0,206.5355,208.112,205.7098,206.8077,33074.0
2022-10-06 10:00:00,220.34,220.37,218.96,219.53,18484.0,206.7607,206.7889,205.4658,206.0007,18484.0
2022-10-06 10:30:00,219.58,221.09,219.33,221.09,11990.0,206.0476,207.4645,205.813,207.4645,11990.0
2022-10-06 11:00:00,221.13,221.48,220.39,221.45,15028.0,207.502,207.8305,206.8077,207.8023,15028.0
2022-10-06 11:30:00,221.55,221.81,220.47,220.53,15086.0,207.8962,208.1401,206.8827,206.939,15086.0
2022-10-06 12:00:00,220.46,220.99,220.0,220.99,12935.0,206.8733,207.3707,206.4417,207.3707,12935.0
2022-10-06 12:30:00,221.02,221.48,220.43,220.66,11953.0,207.3988,207.8305,206.8452,207.061,11953.0
2022-10-06 13:00:00,220.73,220.95,220.33,220.74,18862.0,207.1267,207.3331,206.7514,207.1361,18862.0
2022-10-06 13:30:00,220.65,220.83,220.15,220.5,22879.0,207.0516,207.2205,206.5824,206.9109,22879.0
2022-10-06 14:00:00,220.45,220.45,219.18,219.19,17730.0,206.864,206.864,205.6722,205.6816,17730.0
2022-10-06 14:30:00,219.23,219.39,218.3,218.68,22603.0,205.7191,205.8693,204.8465,205.203,22603.0
2022-10-06 15:00:00,218.69,219.33,218.17,219.28,30508.0,205.2124,205.813,204.7245,205.7661,30508.0
2022-10-06 15:30:00,219.2,219.34,218.71,218.84,84217.0,205.691,205.8224,205.2312,205.3532,84217.0
2022-10-07 09:30:00,215.93,217.06,214.49,215.18,46928.0,202.6225,203.6829,201.2713,201.9187,46928.0
2022-10-07 10:00:00,214.97,215.39,214.28,215.39,53081.0,201.7217,202.1158,201.0742,202.1158,53081.0
2022-10-07 10:30:00,215.39,216.0,214.84,215.91,25868.0,202.1158,202.6882,201.5997,202.6038,25868.0
2022-10-07 11:00:00,216.09,216.13,214.66,214.66,31538.0,202.7727,202.8102,201.4308,201.4308,31538.0
2022-10-07 11:30:00,214.89,215.08,214.34,214.95,21241.0,201.6466,201.8249,201.1305,201.7029,21241.0
2022-10-07 12:00:00,214.83,215.26,214.33,214.57,12475.0,201.5903,201.9938,201.1211,201.3463,12475.0
2022-10-07 12:30:00,214.53,214.55,213.82,214.1,14489.0,201.3088,201.3276,200.6426,200.9053,14489.0
2022-10-07 13:00:00,214.07,214.25,213.54,214.06,17575.0,200.8771,201.0461,200.3798,200.8678,17575.0
2022-10-07 13:30:00,214.09,214.55,213.84,214.1,30570.0,200.8959,201.3276,200.6613,200.9053,30570.0
2022-10-07 14:00:00,214.17,214.62,213.95,214.03,18801.0,200.971,201.3933,200.7645,200.8396,18801.0
2022-10-07 14:30:00,213.96,214.25,213.74,214.15,22447.0,200.7739,201.0461,200.5675,200.9522,22447.0
2022-10-07 15:00:00,214.18,214.53,213.1,213.32,26142.0,200.9804,201.3088,199.9669,200.1734,26142.0
2022-10-07 15:30:00,213.29,214.7,212.96,214.56,90907.0,200.1452,201.4683,199.8356,201.3369,90907.0
2022-10-10 09:30:00,216.63,217.0,215.35,215.78,40918.0,203.2794,203.6266,202.0783,202.4818,40918.0
2022-10-10 10:00:00,215.66,216.19,214.68,216.08,18914.0,202.3692,202.8665,201.4496,202.7633,18914.0
2022-10-10 10:30:00,216.1,216.23,213.54,214.2,42602.0,202.782,202.904,200.3798,200.9991,42602.0
2022-10-10 11:00:00,214.0,215.62,213.72,215.02,66275.0,200.8115,202.3316,200.5487,201.7686,66275.0
2022-10-10 11:30:00,214.9,215.12,214.05,214.92,20332.0,201.656,201.8624,200.8584,201.6748,20332.0
2022-10-10 12:00:00,214.88,214.93,213.52,213.58,9753.0,201.6372,201.6841,200.361,200.4173,9753.0
2022-10-10 12:30:00,213.73,213.73,212.76,212.76,9766.0,200.5581,200.5581,199.6479,199.6479,9766.0
2022-10-10 13:00:00,212.71,213.67,212.61,213.67,10670.0,199.601,200.5018,199.5071,200.5018,10670.0
2022-10-10 13:30:00,213.69,215.29,213.55,214.76,14577.0,200.5206,202.022,200.3892,201.5246,14577.0
2022-10-10 14:00:00,214.88,214.89,214.14,214.36,15444.0,201.6372,201.6466,200.9428,201.1493,15444.0
2022-10-10 14:30:00,214.31,214.97,213.29,213.51,38236.0,201.1024,201.7217,200.1452,200.3517,38236.0
2022-10-10 15:00:00,213.48,213.71,212.75,212.85,50089.0,200.3235,200.5393,199.6385,199.7323,50089.0
2022-10-10 15:30:00,212.9,213.42,212.1,212.13,182324.0,199.7793,200.2672,199.0286,199.0567,182324.0
2022-10-11 09:30:00,210.75,212.44,210.12,211.49,71721.0,197.7618,199.3476,197.1706,198.4561,71721.0
2022-10-11 10:00:00,211.52,211.9,210.77,211.29,34214.0,198.4843,198.8409,197.7805,198.2685,34214.0
2022-10-11 10:30:00,211.2,212.19,210.97,211.34,54748.0,198.184,199.113,197.9682,198.3154,54748.0
2022-10-11 11:00:00,211.44,212.49,211.41,212.3,32817.0,198.4092,199.3945,198.3811,199.2162,32817.0
2022-10-11 11:30:00,212.61,213.58,212.21,213.22,19005.0,199.5071,200.4173,199.1318,200.0795,19005.0
2022-10-11 12:00:00,213.14,213.53,212.72,213.42,36768.0,200.0045,200.3704,199.6103,200.2672,36768.0
2022-10-11 12:30:00,213.37,213.97,213.33,213.6,88983.0,200.2203,200.7833,200.1828,200.4361,88983.0
2022-10-11 13:00:00,213.69,214.15,213.24,214.11,71609.0,200.5206,200.9522,200.0983,200.9147,71609.0
2022-10-11 13:30:00,214.14,215.29,214.14,214.78,29454.0,200.9428,202.022,200.9428,201.5434,29454.0
2022-10-11 14:00:00,214.78,215.11,214.55,215.07,44492.0,201.5434,201.8531,201.3276,201.8155,44492.0
2022-10-11 14:30:00,215.02,215.28,213.29,213.3,64946.0,201.7686,202.0126,200.1452,200.1546,64946.0
2022-10-11 15:00:00,213.25,213.35,211.81,212.33,60152.0,200.1077,200.2015,198.7564,199.2444,60152.0
2022-10-11 15:30:00,212.42,213.02,211.97,212.82,156889.0,199.3288,199.8919,198.9066,199.7042,156889.0
2022-10-12 09:30:00,212.35,213.34,211.67,213.34,47193.0,199.2631,200.1921,198.6251,200.1921,47193.0
2022-10-12 10:00:00,213.23,214.88,213.23,214.78,40442.0,200.0889,201.6372,200.0889,201.5434,40442.0
2022-10-12 10:30:00,214.78,215.86,213.37,213.61,44261.0,201.5434,202.5568,200.2203,200.4455,44261.0
2022-10-12 11:00:00,213.66,214.92,213.51,214.11,19499.0,200.4924,201.6748,200.3517,200.9147,19499.0
2022-10-12 11:30:00,214.24,214.68,213.77,214.5,22412.0,201.0367,201.4496,200.5956,201.2806,22412.0
2022-10-12 12:00:00,214.61,215.12,214.27,214.51,15250.0,201.3839,201.8624,201.0648,201.29,15250.0
2022-10-12 12:30:00,214.61,214.71,214.04,214.26,11846.0,201.3839,201.4777,200.849,201.0554,11846.0
2022-10-12 13:00:00,214.31,214.39,213.13,213.18,16271.0,201.1024,201.1774,199.9951,200.042,16271.0
2022-10-12 13:30:00,213.17,213.23,212.45,212.95,34578.0,200.0326,200.0889,199.357,199.8262,34578.0
2022-10-12 14:00:00,212.91,213.22,212.31,213.14,28375.0,199.7886,200.0795,199.2256,200.0045,28375.0
2022-10-12 14:30:00,213.27,213.62,212.14,212.24,21422.0,200.1264,200.4549,199.0661,199.1599,21422.0
2022-10-12 15:00:00,212.16,212.55,212.04,212.44,43646.0,199.0849,199.4508,198.9723,199.3476,43646.0
2022-10-12 15:30:00,212.43,212.67,211.27,211.31,131058.0,199.3382,199.5634,198.2497,198.2872,131058.0
2022-10-13 09:30:00,205.54,208.35,204.26,207.9,62064.0,192.8728,195.5097,191.6717,195.0874,62064.0
2022-10-13 10:00:00,207.65,208.72,206.49,207.23,58698.0,194.8528,195.8569,193.7643,194.4587,58698.0
2022-10-13 10:30:00,207.19,208.95,206.91,208.33,32167.0,194.4212,196.0727,194.1584,195.4909,32167.0
2022-10-13 11:00:00,208.33,213.27,208.31,212.22,18891.0,195.4909,200.1264,195.4721,199.1412,18891.0
2022-10-13 11:30:00,212.39,215.13,212.04,214.15,30024.0,199.3007,201.8718,198.9723,200.9522,30024.0
2022-10-13 12:00:00,214.36,214.89,213.33,213.89,24570.0,201.1493,201.6466,200.1828,200.7082,24570.0
2022-10-13 12:30:00,213.96,215.49,213.84,215.07,18011.0,200.7739,202.2096,200.6613,201.8155,18011.0
2022-10-13 13:00:00,215.17,216.33,214.66,216.21,15064.0,201.9094,202.9979,201.4308,202.8853,15064.0
2022-10-13 13:30:00,216.28,216.88,215.87,216.26,15919.0,202.9509,203.514,202.5662,202.9322,15919.0
2022-10-13 14:00:00,216.08,216.44,215.5,215.52,14149.0,202.7633,203.1011,202.219,202.2378,14149.0
2022-10-13 14:30:00,215.77,217.2,215.64,216.97,31924.0,202.4724,203.8142,202.3504,203.5984,31924.0
2022-10-13 15:00:00,216.89,217.62,216.47,216.58,24216.0,203.5234,204.2084,203.1292,203.2325,24216.0
2022-10-13 15:30:00,216.52,216.58,215.43,215.63,126192.0,203.1762,203.2325,202.1533,202.341,126192.0
2022-10-14 09:30:00,217.51,218.64,217.14,217.9,34522.0,204.1051,205.1655,203.7579,204.4711,34522.0
2022-10-14 10:00:00,217.75,217.75,214.2,214.94,19173.0,204.3304,204.3304,200.9991,201.6935,19173.0
2022-10-14 10:30:00,214.64,215.42,213.93,215.29,18534.0,201.412,202.1439,200.7458,202.022,18534.0
2022-10-14 11:00:00,215.32,216.28,215.16,215.92,16894.0,202.0501,202.9509,201.9,202.6131,16894.0
2022-10-14 11:30:00,215.7,215.7,214.29,214.52,14303.0,202.4067,202.4067,201.0836,201.2994,14303.0
2022-10-14 12:00:00,214.27,215.03,213.56,214.6,16892.0,201.0648,201.778,200.3986,201.3745,16892.0
2022-10-14 12:30:00,214.92,215.67,214.58,214.59,14416.0,201.6748,202.3785,201.3557,201.3651,14416.0
2022-10-14 13:00:00,214.62,215.12,214.18,214.48,16558.0,201.3933,201.8624,200.9804,201.2619,16558.0
2022-10-14 13:30:00,214.46,214.79,213.98,214.14,17730.0,201.2431,201.5528,200.7927,200.9428,17730.0
2022-10-14 14:00:00,214.2,214.2,213.25,213.48,16713.0,200.9991,200.9991,200.1077,200.3235,16713.0
2022-10-14 14:30:00,213.5,214.16,213.2,214.16,20704.0,200.3423,200.9616,200.0608,200.9616,20704.0
2022-10-14 15:00:00,214.22,214.71,213.52,213.95,41990.0,201.0179,201.4777,200.361,200.7645,41990.0
2022-10-14 15:30:00,213.97,214.48,213.19,213.84,96782.0,200.7833,201.2619,200.0514,200.6613,96782.0
2022-10-17 09:30:00,216.69,218.92,216.56,217.86,30916.0,203.3357,205.4282,203.2137,204.4336,30916.0
2022-10-17 10:00:00,217.99,219.09,217.5,218.02,26017.0,204.5556,205.5878,204.0958,204.5837,26017.0
2022-10-17 10:30:00,218.0,219.04,217.0,217.2,23113.0,204.5649,205.5409,203.6266,203.8142,23113.0
2022-10-17 11:00:00,217.2,217.97,216.8,217.95,42585.0,203.8142,204.5368,203.4389,204.518,42585.0
2022-10-17 11:30:00,217.94,218.48,217.7,217.81,16848.0,204.5086,205.0154,204.2834,204.3867,16848.0
2022-10-17 12:00:00,217.92,218.38,217.3,217.69,13447.0,204.4899,204.9215,203.9081,204.2741,13447.0
2022-10-17 12:30:00,217.61,217.92,217.16,217.2,20781.0,204.199,204.4899,203.7767,203.8142,20781.0
2022-10-17 13:00:00,217.26,218.25,217.2,218.09,16930.0,203.8706,204.7995,203.8142,204.6494,16930.0
2022-10-17 13:30:00,218.11,219.13,218.03,218.49,38160.0,204.6682,205.6253,204.5931,205.0247,38160.0
2022-10-17 14:00:00,218.38,218.69,218.04,218.17,52091.0,204.9215,205.2124,204.6025,204.7245,52091.0
2022-10-17 14:30:00,218.17,218.95,218.13,218.83,51008.0,204.7245,205.4564,204.6869,205.3438,51008.0
2022-10-17 15:00:00,218.79,219.29,218.65,219.09,70057.0,205.3063,205.7754,205.1749,205.5878,70057.0
2022-10-17 15:30:00,219.1,219.3,218.6,219.11,160156.0,205.5972,205.7848,205.128,205.6065,160156.0
2022-10-18 09:30:00,223.21,224.62,222.72,223.07,105764.0,209.4539,210.777,208.9941,209.3225,105764.0
2022-10-18 10:00:00,223.01,223.8,221.76,221.76,90778.0,209.2662,210.0075,208.0932,208.0932,90778.0
2022-10-18 10:30:00,221.84,222.18,221.04,221.28,53331.0,208.1683,208.4873,207.4176,207.6428,53331.0
2022-10-18 11:00:00,221.31,221.66,219.37,220.0,64927.0,207.671,207.9994,205.8505,206.4417,64927.0
2022-10-18 11:30:00,220.04,220.8,219.86,220.8,43041.0,206.4792,207.1924,206.3103,207.1924,43041.0
2022-10-18 12:00:00,220.74,221.49,220.42,221.44,40441.0,207.1361,207.8399,206.8358,207.7929,40441.0
2022-10-18 12:30:00,221.48,222.66,221.37,221.63,49180.0,207.8305,208.9378,207.7273,207.9712,49180.0
2022-10-18 13:00:00,221.76,222.41,220.95,222.41,38305.0,208.0932,208.7032,207.3331,208.7032,38305.0
2022-10-18 13:30:00,222.37,223.3,222.31,223.24,36878.0,208.6656,209.5383,208.6093,209.482,36878.0
2022-10-18 14:00:00,223.24,223.26,222.14,222.47,43763.0,209.482,209.5008,208.4498,208.7595,43763.0
2022-10-18 14:30:00,222.54,222.6,220.84,221.34,42571.0,208.8252,208.8815,207.2299,207.6991,42571.0
2022-10-18 15:00:00,221.31,221.8,220.96,221.3,75254.0,207.671,208.1308,207.3425,207.6616,75254.0
2022-10-18 15:30:00,221.29,222.41,221.27,222.33,185287.0,207.6522,208.7032,207.6334,208.6281,185287.0
2022-10-19 09:30:00,221.0,221.62,218.61,218.73,87498.0,207.3801,207.9619,205.1374,205.25,87498.0
2022-10-19 10:00:00,218.73,220.02,218.17,219.82,53436.0,205.25,206.4605,204.7245,206.2728,53436.0
2022-10-19 10:30:00,219.87,220.01,218.99,219.24,40423.0,206.3197,206.4511,205.4939,205.7285,40423.0
2022-10-19 11:00:00,219.19,220.58,218.91,220.26,47938.0,205.6816,206.9859,205.4189,206.6857,47938.0
2022-10-19 11:30:00,220.21,220.84,219.95,220.36,23798.0,206.6387,207.2299,206.3948,206.7795,23798.0
2022-10-19 12:00:00,220.28,220.3,219.28,219.38,33590.0,206.7044,206.7232,205.7661,205.8599,33590.0
2022-10-19 12:30:00,219.4,219.6,217.55,217.95,26760.0,205.8787,206.0663,204.1427,204.518,26760.0
2022-10-19 13:00:00,217.9,218.86,217.53,218.43,22253.0,204.4711,205.3719,204.1239,204.9684,22253.0
2022-10-19 13:30:00,218.37,218.7,218.08,218.7,36811.0,204.9121,205.2218,204.64,205.2218,36811.0
2022-10-19 14:00:00,218.65,218.94,218.25,218.55,42190.0,205.1749,205.447,204.7995,205.0811,42190.0
2022-10-19 14:30:00,218.5,218.81,217.85,217.96,55301.0,205.0341,205.325,204.4242,204.5274,55301.0
2022-10-19 15:00:00,217.95,218.77,217.51,217.69,69895.0,204.518,205.2875,204.1051,204.2741,69895.0
2022-10-19 15:30:00,217.7,218.44,217.57,217.6,231554.0,204.2834,204.9778,204.1614,204.1896,231554.0
2022-10-20 09:30:00,213.6,214.2,207.53,213.4,168448.0,200.4361,200.9991,194.7402,200.2484,168448.0
2022-10-20 10:00:00,213.52,217.13,213.52,216.61,69272.0,200.361,203.7486,200.361,203.2606,69272.0
2022-10-20 10:30:00,216.67,216.67,214.92,215.78,63697.0,203.3169,203.3169,201.6748,202.4818,63697.0
2022-10-20 11:00:00,215.85,215.85,214.04,214.2,37569.0,202.5474,202.5474,200.849,200.9991,37569.0
2022-10-20 11:30:00,214.2,214.77,212.21,212.21,81948.0,200.9991,201.534,199.1318,199.1318,81948.0
2022-10-20 12:00:00,212.34,212.53,210.51,210.81,74610.0,199.2538,199.4321,197.5365,197.8181,74610.0
2022-10-20 12:30:00,210.8,211.0,209.66,209.81,82021.0,197.8087,197.9963,196.7389,196.8797,82021.0
2022-10-20 13:00:00,209.88,210.02,208.68,209.16,73840.0,196.9454,197.0767,195.8193,196.2697,73840.0
2022-10-20 13:30:00,209.05,209.31,207.98,208.15,95656.0,196.1665,196.4105,195.1625,195.322,95656.0
2022-10-20 14:00:00,208.14,208.83,207.86,207.86,95597.0,195.3126,195.9601,195.0499,195.0499,95597.0
2022-10-20 14:30:00,207.87,208.26,207.61,208.06,103942.0,195.0592,195.4252,194.8153,195.2375,103942.0
2022-10-20 15:00:00,208.0,208.47,206.61,206.99,106978.0,195.1812,195.6223,193.8769,194.2335,106978.0
2022-10-20 15:30:00,206.99,207.89,203.65,204.66,1004731.0,194.2335,195.078,191.0993,192.0471,1004731.0
2022-10-21 09:30:00,205.79,210.76,205.69,209.64,231998.0,193.1074,197.7711,193.0136,196.7202,231998.0
2022-10-21 10:00:00,209.66,210.57,205.83,206.17,82851.0,196.7389,197.5928,193.145,193.464,82851.0
2022-10-21 10:30:00,206.17,207.02,204.64,205.9,117832.0,193.464,194.2616,192.0283,193.2107,117832.0
2022-10-21 11:00:00,206.01,206.61,205.35,205.82,136243.0,193.3139,193.8769,192.6945,193.1356,136243.0
2022-10-21 11:30:00,205.84,207.03,205.62,206.92,166305.0,193.1544,194.271,192.9479,194.1678,166305.0
2022-10-21 12:00:00,206.92,208.43,206.72,206.83,163595.0,194.1678,195.5847,193.9801,194.0833,163595.0
2022-10-21 12:30:00,206.92,208.9,206.86,207.99,113802.0,194.1678,196.0258,194.1115,195.1718,113802.0
2022-10-21 13:00:00,207.99,208.38,206.83,207.37,119648.0,195.1718,195.5378,194.0833,194.5901,119648.0
2022-10-21 13:30:00,207.45,208.78,207.0,208.53,119436.0,194.6651,195.9132,194.2429,195.6786,119436.0
2022-10-21 14:00:00,208.53,208.74,207.44,207.74,92286.0,195.6786,195.8756,194.6557,194.9373,92286.0
2022-10-21 14:30:00,207.74,208.16,206.91,207.4,123067.0,194.9373,195.3314,194.1584,194.6182,123067.0
2022-10-21 15:00:00,207.34,208.69,207.28,208.69,152781.0,194.5619,195.8287,194.5056,195.8287,152781.0
2022-10-21 15:30:00,208.72,208.98,207.64,208.2,459847.0,195.8569,196.1008,194.8434,195.3689,459847.0
2022-10-24 09:30:00,210.45,214.58,210.25,212.95,86139.0,197.4802,201.3557,197.2926,199.8262,86139.0
2022-10-24 10:00:00,212.77,212.77,209.95,211.06,46915.0,199.6573,199.6573,197.0111,198.0526,46915.0
2022-10-24 10:30:00,210.96,212.47,210.88,212.39,38773.0,197.9588,199.3758,197.8837,199.3007,38773.0
2022-10-24 11:00:00,212.38,212.7,211.82,212.43,24935.0,199.2913,199.5916,198.7658,199.3382,24935.0
2022-10-24 11:30:00,212.44,213.74,211.91,213.56,42140.0,199.3476,200.5675,198.8503,200.3986,42140.0
2022-10-24 12:00:00,213.69,213.73,212.46,212.51,35227.0,200.5206,200.5581,199.3664,199.4133,35227.0
2022-10-24 12:30:00,212.45,212.67,212.01,212.24,28969.0,199.357,199.5634,198.9441,199.1599,28969.0
2022-10-24 13:00:00,212.21,212.38,211.29,211.62,39657.0,199.1318,199.2913,198.2685,198.5781,39657.0
2022-10-24 13:30:00,211.62,212.21,211.26,211.81,25354.0,198.5781,199.1318,198.2403,198.7564,25354.0
2022-10-24 14:00:00,211.68,212.54,211.68,212.35,24430.0,198.6344,199.4414,198.6344,199.2631,24430.0
2022-10-24 14:30:00,212.35,213.67,212.15,213.56,29185.0,199.2631,200.5018,199.0755,200.3986,29185.0
2022-10-24 15:00:00,213.51,214.0,213.25,213.81,42882.0,200.3517,200.8115,200.1077,200.6332,42882.0
2022-10-24 15:30:00,213.78,213.84,213.09,213.23,166053.0,200.605,200.6613,199.9575,200.0889,166053.0
2022-10-25 09:30:00,213.74,215.18,213.11,213.33,51843.0,200.5675,201.9187,199.9763,200.1828,51843.0
2022-10-25 10:00:00,213.49,215.36,213.02,215.31,42501.0,200.3329,202.0876,199.8919,202.0407,42501.0
2022-10-25 10:30:00,215.31,215.69,214.5,214.62,31609.0,202.0407,202.3973,201.2806,201.3933,31609.0
2022-10-25 11:00:00,214.74,215.26,214.32,214.97,21088.0,201.5059,201.9938,201.1117,201.7217,21088.0
2022-10-25 11:30:00,214.92,215.74,214.6,214.73,26865.0,201.6748,202.4442,201.3745,201.4965,26865.0
2022-10-25 12:00:00,214.73,215.08,214.56,215.08,20081.0,201.4965,201.8249,201.3369,201.8249,20081.0
2022-10-25 12:30:00,215.07,215.21,214.5,214.54,29030.0,201.8155,201.9469,201.2806,201.3182,29030.0
2022-10-25 13:00:00,214.55,215.54,214.55,215.36,36650.0,201.3276,202.2566,201.3276,202.0876,36650.0
2022-10-25 13:30:00,215.43,215.92,215.31,215.78,33679.0,202.1533,202.6131,202.0407,202.4818,33679.0
2022-10-25 14:00:00,215.72,216.53,215.64,216.26,32475.0,202.4255,203.1855,202.3504,202.9322,32475.0
2022-10-25 14:30:00,216.23,216.44,215.43,215.53,42139.0,202.904,203.1011,202.1533,202.2472,42139.0
2022-10-25 15:00:00,215.54,216.41,215.37,216.41,48392.0,202.2566,203.0729,202.097,203.0729,48392.0
2022-10-25 15:30:00,216.5,217.58,215.93,216.23,354060.0,203.1574,204.1708,202.6225,202.904,354060.0
2022-10-26 09:30:00,220.54,224.6,218.22,218.39,199516.0,206.9484,210.7582,204.7714,204.9309,199516.0
2022-10-26 10:00:00,218.87,222.81,218.35,222.44,87782.0,205.3813,209.0785,204.8934,208.7313,87782.0
2022-10-26 10:30:00,222.33,225.74,221.56,224.47,71547.0,208.6281,211.8279,207.9055,210.6362,71547.0
2022-10-26 11:00:00,224.61,226.59,224.46,226.0,82398.0,210.7676,212.6256,210.6268,212.0719,82398.0
2022-10-26 11:30:00,225.96,226.72,224.94,225.39,55418.0,212.0344,212.7475,211.0772,211.4995,55418.0
2022-10-26 12:00:00,225.46,225.74,224.37,224.6,33397.0,211.5652,211.8279,210.5424,210.7582,33397.0
2022-10-26 12:30:00,224.6,224.79,223.33,223.57,32853.0,210.7582,210.9365,209.5665,209.7917,32853.0
2022-10-26 13:00:00,223.53,224.24,223.42,223.8,44239.0,209.7541,210.4204,209.6509,210.0075,44239.0
2022-10-26 13:30:00,223.78,223.81,223.26,223.59,35149.0,209.9887,210.0169,209.5008,209.8104,35149.0
2022-10-26 14:00:00,223.49,224.43,223.34,223.39,37543.0,209.7166,210.5987,209.5758,209.6228,37543.0
2022-10-26 14:30:00,223.44,224.21,222.78,222.81,63357.0,209.6697,210.3922,209.0504,209.0785,63357.0
2022-10-26 15:00:00,222.75,222.91,221.61,222.91,97132.0,209.0222,209.1723,207.9525,209.1723,97132.0
2022-10-26 15:30:00,222.99,223.46,222.19,222.22,289262.0,209.2474,209.6885,208.4967,208.5249,289262.0
2022-10-27 09:30:00,223.9,225.74,223.19,224.3,77687.0,210.1013,211.8279,209.4351,210.4767,77687.0
2022-10-27 10:00:00,224.19,226.6,224.06,225.82,54385.0,210.3735,212.6349,210.2515,211.903,54385.0
2022-10-27 10:30:00,225.82,226.73,225.46,225.5,45865.0,211.903,212.7569,211.5652,211.6027,45865.0
2022-10-27 11:00:00,225.52,226.55,225.52,226.34,37662.0,211.6215,212.588,211.6215,212.391,37662.0
2022-10-27 11:30:00,226.37,226.79,224.87,225.17,37053.0,212.4191,212.8132,211.0116,211.2931,37053.0
2022-10-27 12:00:00,225.25,225.58,224.38,224.49,42244.0,211.3681,211.6778,210.5518,210.655,42244.0
2022-10-27 12:30:00,224.47,225.28,224.14,225.28,43455.0,210.6362,211.3963,210.3265,211.3963,43455.0
2022-10-27 13:00:00,225.31,225.7,224.87,225.09,26554.0,211.4244,211.7904,211.0116,211.218,26554.0
2022-10-27 13:30:00,225.15,225.56,224.83,224.83,20843.0,211.2743,211.659,210.974,210.974,20843.0
2022-10-27 14:00:00,224.88,224.9,223.88,224.08,38268.0,211.0209,211.0397,210.0826,210.2702,38268.0
2022-10-27 14:30:00,224.12,224.13,223.62,223.84,45635.0,210.3078,210.3172,209.8386,210.045,45635.0
2022-10-27 15:00:00,223.82,224.13,223.25,223.91,49310.0,210.0263,210.3172,209.4914,210.1107,49310.0
2022-10-27 15:30:00,223.98,224.37,223.31,223.77,206892.0,210.1764,210.5424,209.5477,209.9793,206892.0
2022-10-28 09:30:00,224.52,226.98,224.08,224.95,53276.0,210.6831,212.9915,210.2702,211.0866,53276.0
2022-10-28 10:00:00,225.06,226.29,223.88,226.05,71941.0,211.1898,212.344,210.0826,212.1188,71941.0
2022-10-28 10:30:00,226.24,226.46,225.58,226.18,30385.0,212.2971,212.5036,211.6778,212.2408,30385.0
2022-10-28 11:00:00,226.33,226.54,225.34,225.7,30957.0,212.3816,212.5786,211.4526,211.7904,30957.0
2022-10-28 11:30:00,225.91,226.11,225.51,225.77,15458.0,211.9875,212.1751,211.6121,211.8561,15458.0
2022-10-28 12:00:00,225.76,225.84,224.89,225.65,34798.0,211.8467,211.9218,211.0303,211.7435,34798.0
2022-10-28 12:30:00,225.72,226.15,225.4,226.06,23732.0,211.8092,212.2127,211.5089,212.1282,23732.0
2022-10-28 13:00:00,226.06,226.53,226.0,226.48,20552.0,212.1282,212.5693,212.0719,212.5223,20552.0
2022-10-28 13:30:00,226.59,228.18,226.59,228.09,31364.0,212.6256,214.1176,212.6256,214.0331,31364.0
2022-10-28 14:00:00,228.15,228.29,227.68,227.89,31078.0,214.0894,214.2208,213.6484,213.8454,31078.0
2022-10-28 14:30:00,227.88,228.9,227.87,228.83,66078.0,213.8361,214.7932,213.8267,214.7275,66078.0
2022-10-28 15:00:00,228.88,229.6,228.69,229.44,69382.0,214.7744,215.4501,214.5961,215.2999,69382.0
2022-10-28 15:30:00,229.44,229.74,228.78,229.2,309197.0,215.2999,215.5814,214.6806,215.0747,309197.0
2022-10-31 09:30:00,227.49,229.1,227.48,227.84,122691.0,213.4701,214.9809,213.4607,213.7985,122691.0
2022-10-31 10:00:00,227.94,230.13,227.76,229.29,81736.0,213.8924,215.9474,213.7235,215.1592,81736.0
2022-10-31 10:30:00,229.33,230.19,228.99,229.3,54518.0,215.1967,216.0037,214.8776,215.1685,54518.0
2022-10-31 11:00:00,229.39,230.72,229.29,230.3,67785.0,215.253,216.501,215.1592,216.1069,67785.0
2022-10-31 11:30:00,230.27,231.13,229.91,230.25,65659.0,216.0788,216.8858,215.7409,216.06,65659.0
2022-10-31 12:00:00,230.22,231.01,230.0,230.12,53906.0,216.0318,216.7732,215.8254,215.938,53906.0
2022-10-31 12:30:00,230.12,230.22,229.37,229.86,23881.0,215.938,216.0318,215.2342,215.694,23881.0
2022-10-31 13:00:00,229.61,230.11,229.46,230.0,23275.0,215.4594,215.9286,215.3187,215.8254,23275.0
2022-10-31 13:30:00,229.96,230.06,229.34,229.35,23080.0,215.7879,215.8817,215.2061,215.2155,23080.0
2022-10-31 14:00:00,229.35,229.56,229.16,229.5,21882.0,215.2155,215.4125,215.0372,215.3562,21882.0
2022-10-31 14:30:00,229.4,229.6,229.22,229.31,41046.0,215.2624,215.4501,215.0935,215.1779,41046.0
2022-10-31 15:00:00,229.13,229.14,228.57,228.93,40421.0,215.009,215.0184,214.4835,214.8213,40421.0
2022-10-31 15:30:00,228.88,229.6,228.05,228.14,180449.0,214.7744,215.4501,213.9956,214.08,180449.0
2022-11-01 09:30:00,230.2,231.5,230.06,230.81,130679.0,216.0131,217.233,215.8817,216.5855,130679.0
2022-11-01 10:00:00,230.85,230.85,228.21,229.48,77218.0,216.623,216.623,214.1457,215.3374,77218.0
2022-11-01 10:30:00,229.45,229.62,228.12,228.13,36636.0,215.3093,215.4688,214.0613,214.0706,36636.0
2022-11-01 11:00:00,228.17,228.35,227.78,228.16,40224.0,214.1082,214.2771,213.7422,214.0988,40224.0
2022-11-01 11:30:00,228.16,228.64,227.78,228.53,22245.0,214.0988,214.5492,213.7422,214.446,22245.0
2022-11-01 12:00:00,228.45,229.23,228.28,228.73,32632.0,214.3709,215.1029,214.2114,214.6337,32632.0
2022-11-01 12:30:00,228.73,229.87,228.68,229.84,15246.0,214.6337,215.7034,214.5868,215.6753,15246.0
2022-11-01 13:00:00,229.85,229.93,228.87,228.88,16890.0,215.6846,215.7597,214.765,214.7744,16890.0
2022-11-01 13:30:00,228.88,229.15,228.74,229.15,18776.0,214.7744,215.0278,214.6431,215.0278,18776.0
2022-11-01 14:00:00,229.19,229.55,228.87,229.54,16488.0,215.0653,215.4031,214.765,215.3938,16488.0
2022-11-01 14:30:00,229.49,230.16,229.36,230.16,88671.0,215.3468,215.9755,215.2248,215.9755,88671.0
2022-11-01 15:00:00,230.1,230.65,229.84,229.84,52529.0,215.9192,216.4353,215.6753,215.6753,52529.0
2022-11-01 15:30:00,229.84,230.22,229.37,229.99,156312.0,215.6753,216.0318,215.2342,215.816,156312.0
2022-11-02 09:30:00,228.84,229.79,227.68,227.96,48382.0,214.7369,215.6283,213.6484,213.9111,48382.0
2022-11-02 10:00:00,227.83,229.06,227.82,228.83,37919.0,213.7891,214.9433,213.7798,214.7275,37919.0
2022-11-02 10:30:00,228.8,229.35,228.52,229.27,26889.0,214.6994,215.2155,214.4366,215.1404,26889.0
2022-11-02 11:00:00,229.27,230.45,229.26,229.61,30545.0,215.1404,216.2477,215.131,215.4594,30545.0
2022-11-02 11:30:00,229.69,230.72,229.15,230.55,37773.0,215.5345,216.501,215.0278,216.3415,37773.0
2022-11-02 12:00:00,230.29,230.52,229.68,229.74,25110.0,216.0975,216.3134,215.5251,215.5814,25110.0
2022-11-02 12:30:00,229.74,230.06,229.16,229.51,14557.0,215.5814,215.8817,215.0372,215.3656,14557.0
2022-11-02 13:00:00,229.5,229.81,229.45,229.55,12953.0,215.3562,215.6471,215.3093,215.4031,12953.0
2022-11-02 13:30:00,229.55,230.97,229.47,230.74,20686.0,215.4031,216.7356,215.3281,216.5198,20686.0
2022-11-02 14:00:00,230.82,234.0,230.39,233.99,73938.0,216.5949,219.5789,216.1914,219.5695,73938.0
2022-11-02 14:30:00,234.17,234.71,229.11,230.29,83979.0,219.7384,220.2451,214.9903,216.0975,83979.0
2022-11-02 15:00:00,230.28,231.33,227.24,227.63,50758.0,216.0881,217.0734,213.2355,213.6015,50758.0
2022-11-02 15:30:00,227.64,227.64,225.35,225.4,138066.0,213.6108,213.6108,211.462,211.5089,138066.0
2022-11-03 09:30:00,221.65,223.85,221.02,222.49,83707.0,209.1251,211.2008,208.5307,209.9176,83707.0
2022-11-03 10:00:00,222.87,226.55,222.84,226.51,35202.0,210.2762,213.7482,210.2479,213.7105,35202.0
2022-11-03 10:30:00,226.34,227.66,225.77,226.96,48583.0,213.5501,214.7955,213.0123,214.1351,48583.0
2022-11-03 11:00:00,227.03,227.4,226.47,226.52,34657.0,214.2011,214.5502,213.6727,213.7199,34657.0
2022-11-03 11:30:00,226.51,228.08,226.08,228.08,31082.0,213.7105,215.1918,213.3048,215.1918,31082.0
2022-11-03 12:00:00,227.97,228.67,227.83,227.97,29981.0,215.088,215.7484,214.9559,215.088,29981.0
2022-11-03 12:30:00,227.97,229.51,227.85,229.32,28167.0,215.088,216.541,214.9748,216.3617,28167.0
2022-11-03 13:00:00,229.43,229.43,228.74,228.86,15913.0,216.4655,216.4655,215.8145,215.9277,15913.0
2022-11-03 13:30:00,228.78,228.9,228.4,228.44,17934.0,215.8522,215.9654,215.4937,215.5314,17934.0
2022-11-03 14:00:00,228.47,228.55,227.89,228.5,17644.0,215.5597,215.6352,215.0125,215.588,17644.0
2022-11-03 14:30:00,228.5,228.81,228.17,228.74,24263.0,215.588,215.8805,215.2767,215.8145,24263.0
2022-11-03 15:00:00,228.74,229.07,228.6,228.79,42217.0,215.8145,216.1258,215.6824,215.8616,42217.0
2022-11-03 15:30:00,228.84,228.88,226.59,227.15,264411.0,215.9088,215.9466,213.786,214.3143,264411.0
2022-11-04 09:30:00,229.84,231.71,229.3,231.35,50363.0,216.8523,218.6166,216.3428,218.277,50363.0
2022-11-04 10:00:00,231.49,232.72,231.09,232.31,30899.0,218.4091,219.5696,218.0317,219.1827,30899.0
2022-11-04 10:30:00,232.19,232.46,231.19,231.44,30720.0,219.0695,219.3243,218.126,218.3619,30720.0
2022-11-04 11:00:00,231.46,232.47,231.28,231.28,44328.0,218.3808,219.3337,218.2109,218.2109,44328.0
2022-11-04 11:30:00,231.27,231.9,230.42,230.46,56198.0,218.2015,218.7959,217.3995,217.4373,56198.0
2022-11-04 12:00:00,230.51,232.27,230.28,232.09,62637.0,217.4845,219.145,217.2674,218.9752,62637.0
2022-11-04 12:30:00,232.11,232.44,231.21,232.03,26066.0,218.994,219.3054,218.1449,218.9186,26066.0
2022-11-04 13:00:00,231.81,232.43,231.57,231.99,15890.0,218.711,219.296,218.4846,218.8808,15890.0
2022-11-04 13:30:00,231.73,232.15,231.47,231.59,29059.0,218.6355,219.0318,218.3902,218.5034,29059.0
2022-11-04 14:00:00,231.63,232.58,231.56,232.33,35579.0,218.5412,219.4375,218.4751,219.2016,35579.0
2022-11-04 14:30:00,232.22,233.02,232.02,232.99,40632.0,219.0978,219.8526,218.9091,219.8243,40632.0
2022-11-04 15:00:00,232.95,233.49,232.55,232.67,43186.0,219.7866,220.2961,219.4092,219.5224,43186.0
2022-11-04 15:30:00,232.67,233.98,232.55,233.87,168920.0,219.5224,220.7584,219.4092,220.6546,168920.0
2022-11-07 09:30:00,234.98,235.5,233.24,233.24,36483.0,221.7019,222.1925,220.0602,220.0602,36483.0
2022-11-07 10:00:00,233.59,234.94,233.43,234.35,32053.0,220.3904,221.6641,220.2394,221.1075,32053.0
2022-11-07 10:30:00,234.36,234.8,233.93,234.25,20099.0,221.1169,221.532,220.7112,221.0131,20099.0
2022-11-07 11:00:00,234.39,234.88,233.98,234.82,45684.0,221.1452,221.6075,220.7584,221.5509,45684.0
2022-11-07 11:30:00,234.82,235.21,234.29,234.41,95971.0,221.5509,221.9189,221.0509,221.1641,95971.0
2022-11-07 12:00:00,234.4,235.2,234.23,235.17,23785.0,221.1546,221.9094,220.9942,221.8811,23785.0
2022-11-07 12:30:00,235.07,235.21,234.61,234.94,17411.0,221.7868,221.9189,221.3528,221.6641,17411.0
2022-11-07 13:00:00,234.94,235.86,234.94,235.63,25871.0,221.6641,222.5321,221.6641,222.3151,25871.0
2022-11-07 13:30:00,235.68,235.81,235.19,235.29,29232.0,222.3623,222.485,221.9,221.9943,29232.0
2022-11-07 14:00:00,235.36,236.05,235.28,235.96,27436.0,222.0604,222.7114,221.9849,222.6265,27436.0
2022-11-07 14:30:00,236.05,236.31,235.87,235.89,64411.0,222.7114,222.9567,222.5416,222.5604,64411.0
2022-11-07 15:00:00,235.99,236.58,235.88,236.28,44256.0,222.6548,223.2115,222.551,222.9284,44256.0
2022-11-07 15:30:00,236.24,236.52,235.47,235.67,187907.0,222.8907,223.1548,222.1642,222.3529,187907.0
2022-11-08 09:30:00,236.82,237.5,235.74,236.68,28348.0,223.4379,224.0795,222.4189,223.3058,28348.0
2022-11-08 10:00:00,236.98,237.78,235.74,235.93,17996.0,223.5888,224.3436,222.4189,222.5982,17996.0
2022-11-08 10:30:00,235.96,236.43,235.13,235.25,23487.0,222.6265,223.0699,221.8434,221.9566,23487.0
2022-11-08 11:00:00,235.28,235.32,234.22,234.44,43385.0,221.9849,222.0227,220.9848,221.1924,43385.0
2022-11-08 11:30:00,234.26,235.14,234.26,234.34,19281.0,221.0225,221.8528,221.0225,221.098,19281.0
2022-11-08 12:00:00,234.41,234.54,233.92,234.38,24927.0,221.1641,221.2867,220.7018,221.1358,24927.0
2022-11-08 12:30:00,234.37,235.28,234.2,235.19,24744.0,221.1263,221.9849,220.9659,221.9,24744.0
2022-11-08 13:00:00,235.18,235.85,234.29,234.47,22165.0,221.8906,222.5227,221.0509,221.2207,22165.0
2022-11-08 13:30:00,234.52,235.36,234.08,234.22,26405.0,221.2679,222.0604,220.8527,220.9848,26405.0
2022-11-08 14:00:00,234.27,234.63,232.72,232.73,39628.0,221.032,221.3716,219.5696,219.579,39628.0
2022-11-08 14:30:00,232.61,234.68,232.37,234.59,53491.0,219.4658,221.4188,219.2393,221.3339,53491.0
2022-11-08 15:00:00,234.5,236.34,234.45,236.25,74948.0,221.249,222.985,221.2018,222.9001,74948.0
2022-11-08 15:30:00,236.19,237.26,236.03,236.25,148397.0,222.8435,223.853,222.6925,222.9001,148397.0
2022-11-09 09:30:00,235.09,235.09,233.45,234.66,33539.0,221.8056,221.8056,220.2583,221.3999,33539.0
2022-11-09 10:00:00,234.78,235.81,234.42,234.62,24967.0,221.5132,222.485,221.1735,221.3622,24967.0
2022-11-09 10:30:00,234.75,234.85,233.05,233.78,19158.0,221.4849,221.5792,219.8809,220.5697,19158.0
2022-11-09 11:00:00,233.69,234.43,233.23,233.4,79414.0,220.4848,221.1829,220.0508,220.2111,79414.0
2022-11-09 11:30:00,233.39,234.16,233.23,233.33,37722.0,220.2017,220.9282,220.0508,220.1451,37722.0
2022-11-09 12:00:00,233.36,233.39,232.41,232.42,24008.0,220.1734,220.2017,219.2771,219.2865,24008.0
2022-11-09 12:30:00,232.41,233.07,232.32,232.49,27800.0,219.2771,219.8998,219.1922,219.3526,27800.0
2022-11-09 13:00:00,232.23,232.54,231.6,232.24,28215.0,219.1073,219.3997,218.5129,219.1167,28215.0
2022-11-09 13:30:00,232.23,232.23,230.94,231.41,37075.0,219.1073,219.1073,217.8902,218.3336,37075.0
2022-11-09 14:00:00,231.3,231.99,231.16,231.49,21909.0,218.2298,218.8808,218.0977,218.4091,21909.0
2022-11-09 14:30:00,231.41,231.41,230.4,230.47,29622.0,218.3336,218.3336,217.3807,217.4467,29622.0
2022-11-09 15:00:00,230.41,231.29,230.4,230.8,27496.0,217.3901,218.2204,217.3807,217.7581,27496.0
2022-11-09 15:30:00,230.73,231.23,230.02,230.63,111935.0,217.692,218.1638,217.0221,217.5977,111935.0
2022-11-10 09:30:00,238.92,239.31,237.88,239.31,31586.0,225.4192,225.7872,224.438,225.7872,31586.0
2022-11-10 10:00:00,239.46,240.6,238.33,239.19,49463.0,225.9287,227.0043,224.8626,225.674,49463.0
2022-11-10 10:30:00,239.23,241.47,238.56,241.44,26789.0,225.7117,227.8251,225.0796,227.7968,26789.0
2022-11-10 11:00:00,241.42,241.57,240.2,241.03,30298.0,227.778,227.9195,226.6269,227.41,30298.0
2022-11-10 11:30:00,241.21,241.71,240.93,241.39,21691.0,227.5798,228.0516,227.3156,227.7496,21691.0
2022-11-10 12:00:00,241.31,241.36,240.17,240.19,21841.0,227.6742,227.7213,226.5986,226.6175,21841.0
2022-11-10 12:30:00,240.1,240.32,239.27,239.62,25705.0,226.5325,226.7401,225.7494,226.0797,25705.0
2022-11-10 13:00:00,239.64,241.08,239.58,240.72,28813.0,226.0985,227.4572,226.0419,227.1175,28813.0
2022-11-10 13:30:00,240.72,241.0,240.13,240.52,31113.0,227.1175,227.3817,226.5608,226.9288,31113.0
2022-11-10 14:00:00,240.46,241.71,240.46,241.66,28803.0,226.8722,228.0516,226.8722,228.0044,28803.0
2022-11-10 14:30:00,241.69,242.58,241.54,242.41,24652.0,228.0327,228.8724,227.8912,228.712,24652.0
2022-11-10 15:00:00,242.41,242.85,242.14,242.43,26595.0,228.712,229.1271,228.4573,228.7309,26595.0
2022-11-10 15:30:00,242.5,243.35,242.41,242.92,106151.0,228.7969,229.5989,228.712,229.1932,106151.0
2022-11-11 09:30:00,246.35,247.11,244.57,246.4,64040.0,232.4294,233.1464,230.75,232.4765,64040.0
2022-11-11 10:00:00,246.44,250.17,245.75,248.28,63194.0,232.5143,236.0335,231.8633,234.2503,63194.0
2022-11-11 10:30:00,248.31,249.83,248.06,249.75,57680.0,234.2786,235.7127,234.0427,235.6372,57680.0
2022-11-11 11:00:00,249.67,250.64,248.34,248.44,93407.0,235.5618,236.477,234.3069,234.4013,93407.0
2022-11-11 11:30:00,248.48,250.92,248.32,250.2,91999.0,234.439,236.7411,234.2881,236.0618,91999.0
2022-11-11 12:00:00,250.08,250.22,249.57,250.16,40483.0,235.9486,236.0807,235.4674,236.0241,40483.0
2022-11-11 12:30:00,250.26,250.63,249.53,249.87,26347.0,236.1184,236.4675,235.4297,235.7505,26347.0
2022-11-11 13:00:00,249.88,251.28,249.84,251.28,29243.0,235.7599,237.0808,235.7222,237.0808,29243.0
2022-11-11 13:30:00,251.31,251.76,251.14,251.51,35249.0,237.1091,237.5337,236.9487,237.2978,35249.0
2022-11-11 14:00:00,251.49,251.95,250.78,251.08,39501.0,237.2789,237.7129,236.609,236.8921,39501.0
2022-11-11 14:30:00,251.02,252.7,251.02,252.65,98163.0,236.8355,238.4205,236.8355,238.3734,98163.0
2022-11-11 15:00:00,252.67,252.71,251.37,252.1,72610.0,238.3922,238.43,237.1657,237.8545,72610.0
2022-11-11 15:30:00,252.08,252.41,250.76,250.91,173761.0,237.8356,238.1469,236.5902,236.7317,173761.0
2022-11-14 09:30:00,248.75,252.31,248.75,252.0,66934.0,234.6938,238.0526,234.6938,237.7601,66934.0
2022-11-14 10:00:00,252.19,253.84,251.77,252.96,57187.0,237.9394,239.4961,237.5431,238.6659,57187.0
2022-11-14 10:30:00,252.77,254.25,252.26,253.95,111030.0,238.4866,239.883,238.0054,239.5999,111030.0
2022-11-14 11:00:00,254.1,254.34,253.05,253.95,68277.0,239.7414,239.9679,238.7508,239.5999,68277.0
2022-11-14 11:30:00,253.94,255.31,253.8,254.55,53803.0,239.5905,240.8831,239.4584,240.166,53803.0
2022-11-14 12:00:00,254.55,254.72,253.74,254.09,59098.0,240.166,240.3264,239.4018,239.732,59098.0
2022-11-14 12:30:00,254.1,255.14,254.09,254.53,59121.0,239.7414,240.7227,239.732,240.1471,59121.0
2022-11-14 13:00:00,254.52,254.64,253.83,254.64,21417.0,240.1377,240.2509,239.4867,240.2509,21417.0
2022-11-14 13:30:00,254.64,256.19,254.53,255.94,38648.0,240.2509,241.7133,240.1471,241.4775,38648.0
2022-11-14 14:00:00,255.97,256.03,255.09,255.7,48223.0,241.5058,241.5624,240.6755,241.251,48223.0
2022-11-14 14:30:00,255.71,255.93,254.9,255.26,36791.0,241.2605,241.468,240.4962,240.8359,36791.0
2022-11-14 15:00:00,255.31,255.53,254.04,254.13,51340.0,240.8831,241.0906,239.6848,239.7697,51340.0
2022-11-14 15:30:00,254.08,254.2,251.7,251.9,186220.0,239.7226,239.8358,237.4771,237.6658,186220.0
2022-11-15 09:30:00,254.73,254.94,252.4,253.51,73368.0,240.3358,240.534,238.1375,239.1848,73368.0
2022-11-15 10:00:00,253.54,253.86,251.96,252.78,42739.0,239.2131,239.515,237.7224,238.496,42739.0
2022-11-15 10:30:00,252.98,254.68,252.92,252.94,71442.0,238.6847,240.2887,238.6281,238.647,71442.0
2022-11-15 11:00:00,252.83,252.83,251.36,251.51,47510.0,238.5432,238.5432,237.1563,237.2978,47510.0
2022-11-15 11:30:00,251.51,252.39,251.16,251.37,32290.0,237.2978,238.1281,236.9676,237.1657,32290.0
2022-11-15 12:00:00,251.42,251.5,250.14,250.37,34117.0,237.2129,237.2884,236.0052,236.2222,34117.0
2022-11-15 12:30:00,250.3,250.91,249.51,249.73,35337.0,236.1562,236.7317,235.4108,235.6184,35337.0
2022-11-15 13:00:00,249.76,250.19,246.74,246.82,63859.0,235.6467,236.0524,232.7973,232.8728,63859.0
2022-11-15 13:30:00,246.81,247.75,245.56,246.96,91755.0,232.8634,233.7503,231.684,233.0049,91755.0
2022-11-15 14:00:00,247.01,248.34,246.25,248.05,119091.0,233.0521,234.3069,232.335,234.0333,119091.0
2022-11-15 14:30:00,248.01,248.52,247.4,248.27,55846.0,233.9956,234.4768,233.42,234.2409,55846.0
2022-11-15 15:00:00,248.25,248.93,247.9,248.93,79095.0,234.222,234.8636,233.8918,234.8636,79095.0
2022-11-15 15:30:00,248.85,248.9,247.42,248.28,254783.0,234.7881,234.8353,233.4389,234.2503,254783.0
2022-11-16 09:30:00,248.4,251.64,248.11,249.98,59103.0,234.3635,237.4204,234.0899,235.8543,59103.0
2022-11-16 10:00:00,250.07,251.9,249.95,250.88,39350.0,235.9392,237.6658,235.8259,236.7034,39350.0
2022-11-16 10:30:00,250.55,251.38,250.26,250.37,33760.0,236.392,237.1751,236.1184,236.2222,33760.0
2022-11-16 11:00:00,250.46,251.91,250.2,251.83,35624.0,236.3071,237.6752,236.0618,237.5997,35624.0
2022-11-16 11:30:00,251.72,251.93,250.7,250.7,26047.0,237.4959,237.6941,236.5336,236.5336,26047.0
2022-11-16 12:00:00,250.81,250.84,249.83,250.02,44170.0,236.6373,236.6657,235.7127,235.892,44170.0
2022-11-16 12:30:00,249.95,250.8,249.94,250.0,21788.0,235.8259,236.6279,235.8165,235.8731,21788.0
2022-11-16 13:00:00,249.98,250.38,249.78,249.79,15526.0,235.8543,236.2316,235.6656,235.675,15526.0
2022-11-16 13:30:00,249.73,249.88,249.31,249.58,17988.0,235.6184,235.7599,235.2221,235.4769,17988.0
2022-11-16 14:00:00,249.38,249.94,249.29,249.75,21633.0,235.2882,235.8165,235.2032,235.6372,21633.0
2022-11-16 14:30:00,249.79,249.87,249.27,249.85,32278.0,235.675,235.7505,235.1844,235.7316,32278.0
2022-11-16 15:00:00,249.81,249.81,248.89,249.45,36628.0,235.6939,235.6939,234.8258,235.3542,36628.0
2022-11-16 15:30:00,249.45,250.14,249.28,249.74,135962.0,235.3542,236.0052,235.1938,235.6278,135962.0
2022-11-17 09:30:00,245.48,247.04,244.47,244.68,61440.0,231.6085,233.0804,230.6556,230.8537,61440.0
2022-11-17 10:00:00,244.29,245.18,243.32,243.79,29555.0,230.4858,231.3255,229.5706,230.014,29555.0
2022-11-17 10:30:00,243.77,243.81,241.94,242.38,23263.0,229.9952,230.0329,228.2686,228.6837,23263.0
2022-11-17 11:00:00,242.46,243.69,242.46,243.39,30120.0,228.7592,229.9197,228.7592,229.6366,30120.0
2022-11-17 11:30:00,243.55,244.5,243.3,244.49,24113.0,229.7876,230.6839,229.5517,230.6745,24113.0
2022-11-17 12:00:00,244.62,245.08,244.26,244.52,32173.0,230.7971,231.2311,230.4575,230.7028,32173.0
2022-11-17 12:30:00,244.55,245.17,244.36,244.99,21304.0,230.7311,231.3161,230.5518,231.1462,21304.0
2022-11-17 13:00:00,244.97,245.05,244.43,244.45,14611.0,231.1274,231.2028,230.6179,230.6367,14611.0
2022-11-17 13:30:00,244.47,244.71,244.11,244.51,28456.0,230.6556,230.882,230.3159,230.6933,28456.0
2022-11-17 14:00:00,244.67,244.87,243.85,243.86,15834.0,230.8443,231.033,230.0706,230.0801,15834.0
2022-11-17 14:30:00,243.78,245.03,243.49,244.78,77348.0,230.0046,231.184,229.731,230.9481,77348.0
2022-11-17 15:00:00,244.87,245.05,243.87,244.09,33481.0,231.033,231.2028,230.0895,230.2971,33481.0
2022-11-17 15:30:00,244.03,245.87,244.03,245.86,88274.0,230.2405,231.9765,230.2405,231.9671,88274.0
2022-11-18 09:30:00,247.74,248.23,246.4,246.88,68060.0,233.7408,234.2031,232.4765,232.9294,68060.0
2022-11-18 10:00:00,246.94,247.66,246.54,247.56,47550.0,232.986,233.6653,232.6086,233.571,47550.0
2022-11-18 10:30:00,247.61,248.12,246.44,246.67,24527.0,233.6182,234.0994,232.5143,232.7313,24527.0
2022-11-18 11:00:00,246.71,246.98,246.13,246.51,30415.0,232.769,233.0238,232.2218,232.5803,30415.0
2022-11-18 11:30:00,246.56,246.72,245.83,246.44,36973.0,232.6275,232.7785,231.9388,232.5143,36973.0
2022-11-18 12:00:00,246.52,246.55,245.33,246.04,32452.0,232.5898,232.6181,231.467,232.1369,32452.0
2022-11-18 12:30:00,246.06,246.46,245.5,245.76,22692.0,232.1558,232.5332,231.6274,231.8727,22692.0
2022-11-18 13:00:00,245.77,246.77,245.72,246.71,26315.0,231.8821,232.8256,231.835,232.769,26315.0
2022-11-18 13:30:00,246.85,247.02,246.02,246.26,15363.0,232.9011,233.0615,232.118,232.3445,15363.0
2022-11-18 14:00:00,246.31,247.21,246.31,246.96,22535.0,232.3916,233.2408,232.3916,233.0049,22535.0
2022-11-18 14:30:00,246.88,247.11,246.42,246.64,24610.0,232.9294,233.1464,232.4954,232.703,24610.0
2022-11-18 15:00:00,246.59,247.06,246.12,246.74,21887.0,232.6558,233.0993,232.2124,232.7973,21887.0
2022-11-18 15:30:00,246.74,247.34,246.23,246.9,103300.0,232.7973,233.3634,232.3162,232.9483,103300.0
2022-11-21 09:30:00,246.07,246.67,242.65,245.61,61793.0,232.1652,232.7313,228.9385,231.7312,61793.0
2022-11-21 10:00:00,245.7,246.4,245.34,245.91,29978.0,231.8161,232.4765,231.4764,232.0142,29978.0
2022-11-21 10:30:00,245.84,246.06,245.12,245.77,36198.0,231.9482,232.1558,231.2689,231.8821,36198.0
2022-11-21 11:00:00,245.78,245.99,245.08,245.31,24768.0,231.8916,232.0897,231.2311,231.4481,24768.0
2022-11-21 11:30:00,245.18,245.98,244.96,245.9,23560.0,231.3255,232.0803,231.1179,232.0048,23560.0
2022-11-21 12:00:00,245.85,247.07,245.85,246.68,47868.0,231.9576,233.1087,231.9576,232.7407,47868.0
2022-11-21 12:30:00,246.62,247.97,246.41,247.84,24642.0,232.6841,233.9578,232.486,233.8352,24642.0
2022-11-21 13:00:00,247.87,248.39,247.67,248.09,16318.0,233.8635,234.3541,233.6748,234.071,16318.0
2022-11-21 13:30:00,248.04,249.13,248.04,248.6,26008.0,234.0239,235.0523,234.0239,234.5522,26008.0
2022-11-21 14:00:00,248.63,248.96,248.38,248.48,21237.0,234.5805,234.8919,234.3447,234.439,21237.0
2022-11-21 14:30:00,248.46,248.57,248.04,248.4,24483.0,234.4201,234.5239,234.0239,234.3635,24483.0
2022-11-21 15:00:00,248.4,248.95,248.31,248.81,31094.0,234.3635,234.8825,234.2786,234.7504,31094.0
2022-11-21 15:30:00,248.72,249.32,248.35,249.27,85920.0,234.6654,235.2315,234.3164,235.1844,85920.0
2022-11-22 09:30:00,250.88,253.91,250.22,253.46,85356.0,236.7034,239.5622,236.0807,239.1376,85356.0
2022-11-22 10:00:00,253.62,253.86,251.67,251.68,34882.0,239.2886,239.515,237.4488,237.4582,34882.0
2022-11-22 10:30:00,251.66,251.72,250.14,250.49,26265.0,237.4393,237.4959,236.0052,236.3354,26265.0
2022-11-22 11:00:00,250.49,250.49,248.58,249.34,39387.0,236.3354,236.3354,234.5334,235.2504,39387.0
2022-11-22 11:30:00,249.42,250.0,249.25,249.85,14956.0,235.3259,235.8731,235.1655,235.7316,14956.0
2022-11-22 12:00:00,249.9,250.25,249.33,249.61,15989.0,235.7788,236.109,235.241,235.5052,15989.0
2022-11-22 12:30:00,249.62,249.96,249.22,249.59,28952.0,235.5146,235.8354,235.1372,235.4863,28952.0
2022-11-22 13:00:00,249.63,250.36,249.43,250.28,14446.0,235.524,236.2128,235.3353,236.1373,14446.0
2022-11-22 13:30:00,250.28,250.74,249.99,250.68,15866.0,236.1373,236.5713,235.8637,236.5147,15866.0
2022-11-22 14:00:00,250.74,250.89,250.18,250.58,18407.0,236.5713,236.7128,236.0429,236.4203,18407.0
2022-11-22 14:30:00,250.62,250.62,250.07,250.1,17501.0,236.4581,236.4581,235.9392,235.9675,17501.0
2022-11-22 15:00:00,250.1,250.69,250.03,250.55,14809.0,235.9675,236.5241,235.9014,236.392,14809.0
2022-11-22 15:30:00,250.55,251.24,250.48,251.17,112977.0,236.392,237.0431,236.326,236.977,112977.0
2022-11-23 09:30:00,249.67,251.54,249.04,250.05,84071.0,235.5618,237.3261,234.9674,235.9203,84071.0
2022-11-23 10:00:00,250.08,251.56,250.08,251.56,36098.0,235.9486,237.345,235.9486,237.345,36098.0
2022-11-23 10:30:00,251.54,251.74,251.05,251.5,28617.0,237.3261,237.5148,236.8638,237.2884,28617.0
2022-11-23 11:00:00,251.55,251.99,251.39,251.83,26337.0,237.3355,237.7507,237.1846,237.5997,26337.0
2022-11-23 11:30:00,251.83,251.87,250.03,250.49,24264.0,237.5997,237.6375,235.9014,236.3354,24264.0
2022-11-23 12:00:00,250.55,251.33,250.41,251.03,24808.0,236.392,237.128,236.26,236.8449,24808.0
2022-11-23 12:30:00,251.12,251.57,250.6,250.63,24178.0,236.9298,237.3544,236.4392,236.4675,24178.0
2022-11-23 13:00:00,250.72,251.21,250.33,251.14,22759.0,236.5524,237.0147,236.1845,236.9487,22759.0
2022-11-23 13:30:00,251.2,251.57,251.12,251.39,18443.0,237.0053,237.3544,236.9298,237.1846,18443.0
2022-11-23 14:00:00,251.47,253.08,251.08,252.75,30727.0,237.2601,238.7791,236.8921,238.4677,30727.0
2022-11-23 14:30:00,252.75,252.77,251.61,251.83,21832.0,238.4677,238.4866,237.3921,237.5997,21832.0
2022-11-23 15:00:00,251.75,251.93,251.33,251.75,28151.0,237.5242,237.6941,237.128,237.5242,28151.0
2022-11-23 15:30:00,251.67,251.85,250.82,251.15,87910.0,237.4488,237.6186,236.6468,236.9581,87910.0
2022-11-25 09:30:00,252.03,253.91,251.72,253.85,26590.0,237.7884,239.5622,237.4959,239.5056,26590.0
2022-11-25 10:00:00,253.94,254.41,253.81,254.2,17162.0,239.5905,240.0339,239.4678,239.8358,17162.0
2022-11-25 10:30:00,254.13,254.49,253.76,254.46,18512.0,239.7697,240.1094,239.4207,240.0811,18512.0
2022-11-25 11:00:00,254.48,254.48,253.58,253.6,19175.0,240.1,240.1,239.2508,239.2697,19175.0
2022-11-25 11:30:00,253.47,253.88,253.38,253.58,19684.0,239.147,239.5339,239.0621,239.2508,19684.0
2022-11-25 12:00:00,253.69,253.73,253.41,253.64,14187.0,239.3546,239.3923,239.0904,239.3074,14187.0
2022-11-25 12:30:00,253.55,253.56,251.72,252.48,42833.0,239.2225,239.232,237.4959,238.213,42833.0
2022-11-28 09:30:00,249.99,252.08,249.99,251.65,62736.0,235.8637,237.8356,235.8637,237.4299,62736.0
2022-11-28 10:00:00,251.79,252.35,251.21,251.7,38668.0,237.562,238.0903,237.0147,237.4771,38668.0
2022-11-28 10:30:00,251.72,251.9,251.08,251.18,18762.0,237.4959,237.6658,236.8921,236.9864,18762.0
2022-11-28 11:00:00,251.22,251.38,250.34,250.36,17069.0,237.0242,237.1751,236.1939,236.2128,17069.0
2022-11-28 11:30:00,250.36,251.3,250.35,250.99,28546.0,236.2128,237.0997,236.2033,236.8072,28546.0
2022-11-28 12:00:00,250.91,251.14,250.24,250.57,13682.0,236.7317,236.9487,236.0996,236.4109,13682.0
2022-11-28 12:30:00,250.54,250.75,249.63,249.78,19858.0,236.3826,236.5807,235.524,235.6656,19858.0
2022-11-28 13:00:00,249.67,249.76,249.14,249.39,16534.0,235.5618,235.6467,235.0617,235.2976,16534.0
2022-11-28 13:30:00,249.41,249.57,248.6,248.84,20312.0,235.3165,235.4674,234.5522,234.7787,20312.0
2022-11-28 14:00:00,248.91,248.94,248.25,248.29,21815.0,234.8447,234.873,234.222,234.2597,21815.0
2022-11-28 14:30:00,248.25,248.44,247.68,247.72,32211.0,234.222,234.4013,233.6842,233.722,32211.0
2022-11-28 15:00:00,247.64,247.98,247.37,247.93,46187.0,233.6465,233.9673,233.3917,233.9201,46187.0
2022-11-28 15:30:00,247.89,248.86,247.86,248.58,141665.0,233.8824,234.7975,233.854,234.5334,141665.0
2022-11-29 09:30:00,250.68,251.99,249.37,250.74,34292.0,236.5147,237.7507,235.2787,236.5713,34292.0
2022-11-29 10:00:00,250.71,252.82,250.71,252.72,52603.0,236.543,238.5338,236.543,238.4394,52603.0
2022-11-29 10:30:00,252.77,252.86,251.32,251.84,22908.0,238.4866,238.5715,237.1185,237.6091,22908.0
2022-11-29 11:00:00,251.75,251.9,249.91,250.6,22596.0,237.5242,237.6658,235.7882,236.4392,22596.0
2022-11-29 11:30:00,250.6,251.4,250.5,251.4,20707.0,236.4392,237.194,236.3449,237.194,20707.0
2022-11-29 12:00:00,251.33,251.55,250.83,251.44,31579.0,237.128,237.3355,236.6562,237.2317,31579.0
2022-11-29 12:30:00,251.41,252.05,251.36,251.91,45975.0,237.2034,237.8073,237.1563,237.6752,45975.0
2022-11-29 13:00:00,251.86,251.9,251.37,251.41,11840.0,237.628,237.6658,237.1657,237.2034,11840.0
2022-11-29 13:30:00,251.44,252.14,251.42,252.04,17370.0,237.2317,237.8922,237.2129,237.7978,17370.0
2022-11-29 14:00:00,252.1,252.61,252.03,252.24,19383.0,237.8545,238.3356,237.7884,237.9865,19383.0
2022-11-29 14:30:00,252.14,252.57,251.98,252.36,26381.0,237.8922,238.2979,237.7412,238.0998,26381.0
2022-11-29 15:00:00,252.41,253.0,252.0,252.74,38551.0,238.1469,238.7036,237.7601,238.4583,38551.0
2022-11-29 15:30:00,252.74,253.51,252.65,253.23,105413.0,238.4583,239.1848,238.3734,238.9206,105413.0
2022-11-30 09:30:00,252.88,254.22,250.17,251.07,40428.0,238.5904,239.8547,236.0335,236.8827,40428.0
2022-11-30 10:00:00,251.27,251.57,249.17,249.57,42740.0,237.0714,237.3544,235.09,235.4674,42740.0
2022-11-30 10:30:00,249.62,251.37,249.55,250.73,25008.0,235.5146,237.1657,235.4485,236.5619,25008.0
2022-11-30 11:00:00,250.78,251.57,250.39,251.26,23053.0,236.609,237.3544,236.2411,237.0619,23053.0
2022-11-30 11:30:00,251.3,251.62,250.5,250.86,20001.0,237.0997,237.4016,236.3449,236.6845,20001.0
2022-11-30 12:00:00,251.05,251.05,249.9,249.9,33449.0,236.8638,236.8638,235.7788,235.7788,33449.0
2022-11-30 12:30:00,250.0,250.21,249.53,250.21,23982.0,235.8731,236.0713,235.4297,236.0713,23982.0
2022-11-30 13:00:00,250.2,250.77,249.95,250.05,19661.0,236.0618,236.5996,235.8259,235.9203,19661.0
2022-11-30 13:30:00,250.08,253.73,249.83,253.65,39511.0,235.9486,239.3923,235.7127,239.3169,39511.0
2022-11-30 14:00:00,253.59,255.21,253.59,254.88,32483.0,239.2603,240.7887,239.2603,240.4774,32483.0
2022-11-30 14:30:00,254.79,255.42,254.41,255.42,30328.0,240.3924,240.9868,240.0339,240.9868,30328.0
2022-11-30 15:00:00,255.48,256.7,255.32,256.51,40688.0,241.0435,242.1945,240.8925,242.0153,40688.0
2022-11-30 15:30:00,256.51,257.35,255.82,256.6,171653.0,242.0153,242.8078,241.3642,242.1002,171653.0
2022-12-01 09:30:00,258.35,258.98,253.91,256.81,52799.0,243.7513,244.3457,239.5622,242.2983,52799.0
2022-12-01 10:00:00,256.81,257.26,255.12,255.5,53310.0,242.2983,242.7229,240.7038,241.0623,53310.0
2022-12-01 10:30:00,255.49,256.4,255.12,255.87,61091.0,241.0529,241.9115,240.7038,241.4114,61091.0
2022-12-01 11:00:00,255.79,256.12,255.01,255.44,59659.0,241.3359,241.6473,240.6,241.0057,59659.0
2022-12-01 11:30:00,255.33,256.37,255.33,256.22,22473.0,240.9019,241.8832,240.9019,241.7416,22473.0
2022-12-01 12:00:00,256.13,256.91,255.75,256.84,17867.0,241.6567,242.3927,241.2982,242.3266,17867.0
2022-12-01 12:30:00,256.88,257.31,256.39,256.84,15248.0,242.3643,242.77,241.902,242.3266,15248.0
2022-12-01 13:00:00,256.85,257.18,256.05,256.21,15782.0,242.336,242.6474,241.5812,241.7322,15782.0
2022-12-01 13:30:00,256.17,256.55,255.84,256.37,15692.0,241.6945,242.053,241.3831,241.8832,15692.0
2022-12-01 14:00:00,256.44,256.67,255.71,256.04,29591.0,241.9492,242.1662,241.2605,241.5718,29591.0
2022-12-01 14:30:00,256.11,256.55,255.73,256.49,24591.0,241.6379,242.053,241.2793,241.9964,24591.0
2022-12-01 15:00:00,256.46,256.55,255.44,255.62,33841.0,241.9681,242.053,241.0057,241.1755,33841.0
2022-12-01 15:30:00,255.65,256.94,255.6,256.37,114838.0,241.2039,242.421,241.1567,241.8832,114838.0
2022-12-02 09:30:00,252.84,253.6,251.16,251.58,102632.0,238.5526,239.2697,236.9676,237.3638,102632.0
2022-12-02 10:00:00,251.86,251.87,250.38,251.81,52684.0,237.628,237.6375,236.2316,237.5808,52684.0
2022-12-02 10:30:00,251.89,253.69,251.44,253.54,28102.0,237.6563,239.3546,237.2317,239.2131,28102.0
2022-12-02 11:00:00,253.41,254.1,253.19,254.07,18736.0,239.0904,239.7414,238.8829,239.7131,18736.0
2022-12-02 11:30:00,254.01,254.61,253.99,254.25,20928.0,239.6565,240.2226,239.6377,239.883,20928.0
2022-12-02 12:00:00,254.26,254.78,254.07,254.5,13558.0,239.8924,240.383,239.7131,240.1188,13558.0
2022-12-02 12:30:00,254.58,254.65,253.42,253.42,12542.0,240.1943,240.2604,239.0999,239.0999,12542.0
2022-12-02 13:00:00,253.55,254.18,253.54,254.1,17994.0,239.2225,239.8169,239.2131,239.7414,17994.0
2022-12-02 13:30:00,254.14,254.3,253.83,253.83,21476.0,239.7792,239.9301,239.4867,239.4867,21476.0
2022-12-02 14:00:00,253.84,253.94,252.76,253.29,26491.0,239.4961,239.5905,238.4772,238.9772,26491.0
2022-12-02 14:30:00,253.32,254.6,253.23,254.6,26418.0,239.0055,240.2132,238.9206,240.2132,26418.0
2022-12-02 15:00:00,254.59,255.55,254.45,254.45,45459.0,240.2038,241.1095,240.0717,240.0717,45459.0
2022-12-02 15:30:00,254.51,254.57,253.76,254.07,120022.0,240.1283,240.1849,239.4207,239.7131,120022.0
2022-12-05 09:30:00,251.29,251.7,249.5,249.69,37171.0,237.0902,237.4771,235.4014,235.5806,37171.0
2022-12-05 10:00:00,249.05,250.5,248.76,248.9,38483.0,234.9768,236.3449,234.7032,234.8353,38483.0
2022-12-05 10:30:00,248.95,249.68,248.75,249.03,35495.0,234.8825,235.5712,234.6938,234.9579,35495.0
2022-12-05 11:00:00,249.0,249.57,248.83,249.46,17948.0,234.9296,235.4674,234.7692,235.3636,17948.0
2022-12-05 11:30:00,249.36,249.4,248.28,248.34,22586.0,235.2693,235.307,234.2503,234.3069,22586.0
2022-12-05 12:00:00,248.3,249.29,248.29,248.9,20676.0,234.2692,235.2032,234.2597,234.8353,20676.0
2022-12-05 12:30:00,248.84,248.84,247.93,248.34,32561.0,234.7787,234.7787,233.9201,234.3069,32561.0
2022-12-05 13:00:00,248.34,248.9,248.16,248.51,20980.0,234.3069,234.8353,234.1371,234.4673,20980.0
2022-12-05 13:30:00,248.51,248.97,248.32,248.36,24771.0,234.4673,234.9013,234.2881,234.3258,24771.0
2022-12-05 14:00:00,248.42,249.0,247.96,248.11,21507.0,234.3824,234.9296,233.9484,234.0899,21507.0
2022-12-05 14:30:00,248.06,248.2,247.59,248.1,19675.0,234.0427,234.1748,233.5993,234.0805,19675.0
2022-12-05 15:00:00,248.15,248.5,247.45,247.47,20585.0,234.1277,234.4579,233.4672,233.4861,20585.0
2022-12-05 15:30:00,247.52,247.94,247.18,247.35,109355.0,233.5333,233.9295,233.2125,233.3729,109355.0
2022-12-06 09:30:00,247.33,248.13,240.75,241.14,111515.0,233.354,234.1088,227.1458,227.5138,111515.0
2022-12-06 10:00:00,241.23,241.53,236.93,239.19,161256.0,227.5987,227.8817,223.5417,225.674,161256.0
2022-12-06 10:30:00,239.16,239.67,238.42,239.44,47297.0,225.6457,226.1268,224.9475,225.9098,47297.0
2022-12-06 11:00:00,239.42,241.14,239.34,240.88,44721.0,225.891,227.5138,225.8155,227.2685,44721.0
2022-12-06 11:30:00,240.83,242.61,240.83,242.61,38975.0,227.2213,228.9007,227.2213,228.9007,38975.0
2022-12-06 12:00:00,242.63,244.0,242.51,243.81,27715.0,228.9196,230.2122,228.8064,230.0329,27715.0
2022-12-06 12:30:00,243.68,243.77,242.49,242.65,30465.0,229.9102,229.9952,228.7875,228.9385,30465.0
2022-12-06 13:00:00,242.63,242.74,241.81,242.3,41699.0,228.9196,229.0234,228.1459,228.6082,41699.0
2022-12-06 13:30:00,242.24,242.9,241.92,242.04,20134.0,228.5516,229.1743,228.2497,228.3629,20134.0
2022-12-06 14:00:00,242.01,242.14,240.47,240.97,22969.0,228.3346,228.4573,226.8816,227.3534,22969.0
2022-12-06 14:30:00,240.99,241.3,240.38,241.13,28728.0,227.3723,227.6647,226.7967,227.5043,28728.0
2022-12-06 15:00:00,241.18,241.59,240.63,241.03,38837.0,227.5515,227.9383,227.0326,227.41,38837.0
2022-12-06 15:30:00,241.09,242.71,241.06,242.48,206671.0,227.4666,228.9951,227.4383,228.7781,206671.0
2022-12-07 09:30:00,242.47,244.55,242.12,243.35,48971.0,228.7686,230.7311,228.4384,229.5989,48971.0
2022-12-07 10:00:00,243.35,243.7,241.96,243.39,38627.0,229.5989,229.9291,228.2874,229.6366,38627.0
2022-12-07 10:30:00,243.56,244.3,243.16,244.11,29384.0,229.797,230.4952,229.4196,230.3159,29384.0
2022-12-07 11:00:00,244.19,244.49,241.93,242.08,27046.0,230.3914,230.6745,228.2591,228.4007,27046.0
2022-12-07 11:30:00,241.85,242.51,241.46,242.43,21746.0,228.1837,228.8064,227.8157,228.7309,21746.0
2022-12-07 12:00:00,242.32,242.69,242.05,242.05,16744.0,228.6271,228.9762,228.3724,228.3724,16744.0
2022-12-07 12:30:00,242.14,243.16,242.14,243.13,21580.0,228.4573,229.4196,228.4573,229.3913,21580.0
2022-12-07 13:00:00,243.12,243.66,242.72,243.14,22277.0,229.3819,229.8914,229.0045,229.4008,22277.0
2022-12-07 13:30:00,243.05,243.26,241.78,241.96,24022.0,229.3158,229.514,228.1176,228.2874,24022.0
2022-12-07 14:00:00,242.03,242.09,240.87,241.09,63965.0,228.3535,228.4101,227.259,227.4666,63965.0
2022-12-07 14:30:00,241.2,241.76,240.28,241.18,69078.0,227.5704,228.0987,226.7024,227.5515,69078.0
2022-12-07 15:00:00,241.25,241.74,240.73,241.04,42467.0,227.6176,228.0799,227.1269,227.4194,42467.0
2022-12-07 15:30:00,241.04,241.59,240.5,241.54,227967.0,227.4194,227.9383,226.9099,227.8912,227967.0
2022-12-08 09:30:00,242.77,245.81,242.51,245.38,53575.0,229.0517,231.9199,228.8064,231.5142,53575.0
2022-12-08 10:00:00,245.41,245.69,244.34,245.07,49840.0,231.5425,231.8067,230.533,231.2217,49840.0
2022-12-08 10:30:00,245.09,246.51,244.55,246.37,37651.0,231.2406,232.5803,230.7311,232.4482,37651.0
2022-12-08 11:00:00,246.34,246.51,245.26,245.63,43379.0,232.4199,232.5803,231.401,231.7501,43379.0
2022-12-08 11:30:00,245.58,246.33,245.57,246.28,21440.0,231.7029,232.4105,231.6934,232.3633,21440.0
2022-12-08 12:00:00,246.24,246.33,245.82,245.84,16885.0,232.3256,232.4105,231.9293,231.9482,16885.0
2022-12-08 12:30:00,245.75,245.77,245.01,245.67,17605.0,231.8633,231.8821,231.1651,231.7878,17605.0
2022-12-08 13:00:00,245.57,245.91,245.35,245.91,25671.0,231.6934,232.0142,231.4859,232.0142,25671.0
2022-12-08 13:30:00,245.91,246.32,245.58,245.69,17005.0,232.0142,232.4011,231.7029,231.8067,17005.0
2022-12-08 14:00:00,245.6,245.6,244.52,245.16,19875.0,231.7218,231.7218,230.7028,231.3066,19875.0
2022-12-08 14:30:00,245.2,245.76,244.99,245.53,20181.0,231.3444,231.8727,231.1462,231.6557,20181.0
2022-12-08 15:00:00,245.5,245.99,245.11,245.96,22945.0,231.6274,232.0897,231.2594,232.0614,22945.0
2022-12-08 15:30:00,245.99,246.21,244.98,245.75,86705.0,232.0897,232.2973,231.1368,231.8633,86705.0
2022-12-09 09:30:00,245.03,246.19,244.36,245.28,23639.0,231.184,232.2784,230.5518,231.4198,23639.0
2022-12-09 10:00:00,245.83,245.88,244.62,245.34,26039.0,231.9388,231.9859,230.7971,231.4764,26039.0
2022-12-09 10:30:00,245.51,245.97,245.13,245.71,18001.0,231.6368,232.0708,231.2783,231.8255,18001.0
2022-12-09 11:00:00,245.69,245.69,244.83,245.41,15740.0,231.8067,231.8067,230.9953,231.5425,15740.0
2022-12-09 11:30:00,245.37,246.03,245.16,246.03,17466.0,231.5047,232.1275,231.3066,232.1275,17466.0
2022-12-09 12:00:00,246.07,246.07,245.45,245.85,15606.0,232.1652,232.1652,231.5802,231.9576,15606.0
2022-12-09 12:30:00,245.87,246.0,245.28,245.48,12622.0,231.9765,232.0991,231.4198,231.6085,12622.0
2022-12-09 13:00:00,245.39,245.61,245.1,245.47,15271.0,231.5236,231.7312,231.25,231.5991,15271.0
2022-12-09 13:30:00,245.35,246.09,245.34,245.79,19819.0,231.4859,232.1841,231.4764,231.901,19819.0
2022-12-09 14:00:00,245.81,245.81,245.12,245.46,17815.0,231.9199,231.9199,231.2689,231.5897,17815.0
2022-12-09 14:30:00,245.41,246.09,245.21,245.95,16761.0,231.5425,232.1841,231.3538,232.052,16761.0
2022-12-09 15:00:00,245.96,246.25,245.57,245.66,24006.0,232.0614,232.335,231.6934,231.7784,24006.0
2022-12-09 15:30:00,245.61,245.82,243.95,244.11,86265.0,231.7312,231.9293,230.165,230.3159,86265.0
2022-12-12 09:30:00,245.16,246.95,244.02,246.4,44540.0,231.3066,232.9955,230.231,232.4765,44540.0
2022-12-12 10:00:00,246.65,247.66,245.98,247.37,82713.0,232.7124,233.6653,232.0803,233.3917,82713.0
2022-12-12 10:30:00,247.38,248.81,247.38,248.43,86281.0,233.4012,234.7504,233.4012,234.3918,86281.0
2022-12-12 11:00:00,248.34,248.97,247.87,248.78,34806.0,234.3069,234.9013,233.8635,234.7221,34806.0
2022-12-12 11:30:00,248.78,249.72,248.16,249.72,37062.0,234.7221,235.6089,234.1371,235.6089,37062.0
2022-12-12 12:00:00,249.77,250.42,249.37,250.22,44007.0,235.6561,236.2694,235.2787,236.0807,44007.0
2022-12-12 12:30:00,250.15,250.85,250.07,250.33,37784.0,236.0146,236.6751,235.9392,236.1845,37784.0
2022-12-12 13:00:00,250.35,250.68,249.51,249.52,19251.0,236.2033,236.5147,235.4108,235.4202,19251.0
2022-12-12 13:30:00,249.6,250.48,249.36,250.31,28068.0,235.4957,236.326,235.2693,236.1656,28068.0
2022-12-12 14:00:00,250.3,250.66,250.12,250.4,35078.0,236.1562,236.4958,235.9863,236.2505,35078.0
2022-12-12 14:30:00,250.4,251.65,250.3,251.47,42966.0,236.2505,237.4299,236.1562,237.2601,42966.0
2022-12-12 15:00:00,251.47,253.23,251.46,252.86,45557.0,237.2601,238.9206,237.2506,238.5715,45557.0
2022-12-12 15:30:00,252.94,253.39,252.55,253.1,192795.0,238.647,239.0716,238.279,238.7979,192795.0
2022-12-13 09:30:00,259.37,260.73,256.8,260.21,60756.0,244.7136,245.9968,242.2889,245.5062,60756.0
2022-12-13 10:00:00,260.4,261.06,258.39,259.17,60118.0,245.6854,246.3081,243.789,244.5249,60118.0
2022-12-13 10:30:00,259.23,259.63,257.75,258.15,40347.0,244.5816,244.959,243.1852,243.5626,40347.0
2022-12-13 11:00:00,258.36,258.98,258.01,258.31,38306.0,243.7607,244.3457,243.4305,243.7135,38306.0
2022-12-13 11:30:00,258.39,259.14,257.3,257.89,26273.0,243.789,244.4966,242.7606,243.3173,26273.0
2022-12-13 12:00:00,257.91,258.2,256.79,257.43,30289.0,243.3361,243.6098,242.2794,242.8833,30289.0
2022-12-13 12:30:00,257.36,257.42,255.19,255.95,38029.0,242.8172,242.8738,240.7698,241.4869,38029.0
2022-12-13 13:00:00,256.05,257.34,255.85,257.07,27548.0,241.5812,242.7984,241.3926,242.5436,27548.0
2022-12-13 13:30:00,257.07,257.5,256.48,257.04,24738.0,242.5436,242.9493,241.987,242.5153,24738.0
2022-12-13 14:00:00,257.02,257.46,256.88,257.16,31059.0,242.4964,242.9116,242.3643,242.6285,31059.0
2022-12-13 14:30:00,257.17,258.29,257.02,257.32,40422.0,242.638,243.6947,242.4964,242.7795,40422.0
2022-12-13 15:00:00,257.21,257.81,256.21,257.78,42157.0,242.6757,243.2418,241.7322,243.2135,42157.0
2022-12-13 15:30:00,257.77,258.82,257.28,257.97,184603.0,243.2041,244.1947,242.7417,243.3928,184603.0
2022-12-14 09:30:00,257.51,260.95,257.51,260.35,53269.0,242.9587,246.2044,242.9587,245.6383,53269.0
2022-12-14 10:00:00,260.3,260.72,259.3,259.86,42026.0,245.5911,245.9874,244.6476,245.176,42026.0
2022-12-14 10:30:00,259.86,261.05,259.76,260.82,31300.0,245.176,246.2987,245.0816,246.0817,31300.0
2022-12-14 11:00:00,260.96,261.71,259.91,260.49,33804.0,246.2138,246.9214,245.2231,245.7704,33804.0
2022-12-14 11:30:00,260.59,261.01,260.38,260.38,24370.0,245.8647,246.261,245.6666,245.6666,24370.0
2022-12-14 12:00:00,260.5,261.21,260.43,260.74,19681.0,245.7798,246.4497,245.7137,246.0062,19681.0
2022-12-14 12:30:00,260.71,261.58,260.59,261.09,21564.0,245.9779,246.7988,245.8647,246.3365,21564.0
2022-12-14 13:00:00,261.07,261.41,260.78,261.0,25280.0,246.3176,246.6384,246.044,246.2515,25280.0
2022-12-14 13:30:00,261.02,261.4,260.34,260.81,26745.0,246.2704,246.6289,245.6288,246.0723,26745.0
2022-12-14 14:00:00,260.59,260.86,257.54,258.53,42592.0,245.8647,246.1194,242.9871,243.9211,42592.0
2022-12-14 14:30:00,258.33,259.09,256.35,258.86,87050.0,243.7324,244.4495,241.8643,244.2325,87050.0
2022-12-14 15:00:00,258.98,261.07,258.2,258.2,82437.0,244.3457,246.3176,243.6098,243.6098,82437.0
2022-12-14 15:30:00,258.07,259.25,257.37,258.37,176603.0,243.4871,244.6004,242.8267,243.7702,176603.0
2022-12-15 09:30:00,254.63,256.19,253.62,253.81,76077.0,240.2415,241.7133,239.2886,239.4678,76077.0
2022-12-15 10:00:00,253.52,253.53,251.92,252.34,42168.0,239.1942,239.2036,237.6846,238.0809,42168.0
2022-12-15 10:30:00,252.3,253.45,251.66,252.73,35974.0,238.0432,239.1282,237.4393,238.4489,35974.0
2022-12-15 11:00:00,253.01,253.13,252.02,252.18,29520.0,238.713,238.8263,237.779,237.9299,29520.0
2022-12-15 11:30:00,252.29,252.29,251.06,251.59,26004.0,238.0337,238.0337,236.8732,237.3733,26004.0
2022-12-15 12:00:00,251.73,252.21,251.59,251.74,17531.0,237.5054,237.9582,237.3733,237.5148,17531.0
2022-12-15 12:30:00,251.89,252.92,251.33,251.62,28319.0,237.6563,238.6281,237.128,237.4016,28319.0
2022-12-15 13:00:00,251.53,251.53,250.74,251.03,19982.0,237.3167,237.3167,236.5713,236.8449,19982.0
2022-12-15 13:30:00,251.03,251.59,250.76,251.59,24693.0,236.8449,237.3733,236.5902,237.3733,24693.0
2022-12-15 14:00:00,251.59,251.91,251.03,251.25,24261.0,237.3733,237.6752,236.8449,237.0525,24261.0
2022-12-15 14:30:00,251.4,252.44,250.93,252.44,38413.0,237.194,238.1752,236.7506,238.1752,38413.0
2022-12-15 15:00:00,252.37,253.4,252.32,252.95,36191.0,238.1092,239.081,238.062,238.6564,36191.0
2022-12-15 15:30:00,253.01,253.17,251.91,252.35,172010.0,238.713,238.864,237.6752,238.0903,172010.0
2022-12-16 09:30:00,248.28,249.85,247.5,249.49,252338.0,234.2503,235.7316,233.5144,235.3919,252338.0
2022-12-16 10:00:00,249.35,249.43,246.13,246.94,26445.0,235.2598,235.3353,232.2218,232.986,26445.0
2022-12-16 10:30:00,246.84,248.51,246.26,248.49,26336.0,232.8917,234.4673,232.3445,234.4484,26336.0
2022-12-16 11:00:00,248.48,249.29,247.91,248.61,24829.0,234.439,235.2032,233.9012,234.5617,24829.0
2022-12-16 11:30:00,248.68,249.02,247.93,248.02,15637.0,234.6277,234.9485,233.9201,234.005,15637.0
2022-12-16 12:00:00,248.26,248.66,248.17,248.57,14170.0,234.2314,234.6088,234.1465,234.5239,14170.0
2022-12-16 12:30:00,248.58,248.64,247.88,248.01,12624.0,234.5334,234.59,233.8729,233.9956,12624.0
2022-12-16 13:00:00,248.07,248.44,247.82,248.14,16393.0,234.0522,234.4013,233.8163,234.1182,16393.0
2022-12-16 13:30:00,248.21,248.82,247.9,248.74,16417.0,234.1843,234.7598,233.8918,234.6843,16417.0
2022-12-16 14:00:00,248.75,249.84,248.68,249.67,22346.0,234.6938,235.7222,234.6277,235.5618,22346.0
2022-12-16 14:30:00,249.57,250.48,249.08,250.32,17431.0,235.4674,236.326,235.0051,236.175,17431.0
2022-12-16 15:00:00,250.25,250.7,249.8,250.24,32080.0,236.109,236.5336,235.6844,236.0996,32080.0
2022-12-16 15:30:00,250.27,251.06,249.58,250.49,191920.0,236.1279,236.8732,235.4769,236.3354,191920.0
2022-12-19 09:30:00,250.83,252.22,250.0,250.0,37251.0,236.6562,237.9677,235.8731,235.8731,37251.0
2022-12-19 10:00:00,250.16,250.61,249.26,250.61,18594.0,236.0241,236.4487,235.1749,236.4487,18594.0
2022-12-19 10:30:00,250.51,250.51,248.37,248.62,21496.0,236.3543,236.3543,234.3352,234.5711,21496.0
2022-12-19 11:00:00,248.66,249.77,248.51,249.77,18091.0,234.6088,235.6561,234.4673,235.6561,18091.0
2022-12-19 11:30:00,249.59,249.59,248.45,248.63,11370.0,235.4863,235.4863,234.4107,234.5805,11370.0
2022-12-19 12:00:00,248.78,249.31,248.75,248.97,10678.0,234.7221,235.2221,234.6938,234.9013,10678.0
2022-12-19 12:30:00,248.86,248.95,248.2,248.27,12275.0,234.7975,234.8825,234.1748,234.2409,12275.0
2022-12-19 13:00:00,248.36,248.55,248.04,248.19,15177.0,234.3258,234.5051,234.0239,234.1654,15177.0
2022-12-19 13:30:00,248.21,248.37,247.21,247.34,21781.0,234.1843,234.3352,233.2408,233.3634,21781.0
2022-12-19 14:00:00,247.31,247.31,246.49,246.53,18649.0,233.3351,233.3351,232.5615,232.5992,18649.0
2022-12-19 14:30:00,246.44,246.78,245.86,245.98,31070.0,232.5143,232.8351,231.9671,232.0803,31070.0
2022-12-19 15:00:00,245.9,246.03,245.37,245.86,30838.0,232.0048,232.1275,231.5047,231.9671,30838.0
2022-12-19 15:30:00,245.93,247.13,245.93,246.92,134090.0,232.0331,233.1653,232.0331,232.9672,134090.0
2022-12-20 09:30:00,246.1,246.48,240.67,243.47,135406.0,232.1935,232.552,227.0703,229.7121,135406.0
2022-12-20 10:00:00,243.5,244.28,243.2,244.27,48230.0,229.7404,230.4763,229.4574,230.4669,48230.0
2022-12-20 10:30:00,244.24,245.67,244.0,245.21,31658.0,230.4386,231.7878,230.2122,231.3538,31658.0
2022-12-20 11:00:00,245.17,245.59,243.61,243.76,26248.0,231.3161,231.7123,229.8442,229.9857,26248.0
2022-12-20 11:30:00,243.65,244.42,243.38,244.42,36276.0,229.8819,230.6084,229.6272,230.6084,36276.0
2022-12-20 12:00:00,244.34,245.08,243.92,244.12,39711.0,230.533,231.2311,230.1367,230.3254,39711.0
2022-12-20 12:30:00,243.94,244.19,243.38,243.76,31111.0,230.1556,230.3914,229.6272,229.9857,31111.0
2022-12-20 13:00:00,243.74,243.92,243.36,243.83,18690.0,229.9669,230.1367,229.6083,230.0518,18690.0
2022-12-20 13:30:00,243.82,244.41,243.31,243.41,22702.0,230.0423,230.599,229.5612,229.6555,22702.0
2022-12-20 14:00:00,243.43,243.75,242.92,243.15,31522.0,229.6744,229.9763,229.1932,229.4102,31522.0
2022-12-20 14:30:00,243.07,243.08,242.27,242.67,47320.0,229.3347,229.3442,228.5799,228.9573,47320.0
2022-12-20 15:00:00,242.67,242.76,242.0,242.55,76053.0,228.9573,229.0422,228.3252,228.8441,76053.0
2022-12-20 15:30:00,242.56,243.5,241.93,242.83,186377.0,228.8535,229.7404,228.2591,229.1083,186377.0
2022-12-21 09:30:00,245.18,245.62,243.01,243.27,50227.0,231.3255,231.7406,229.2781,229.5234,50227.0
2022-12-21 10:00:00,243.27,244.3,243.09,244.14,67864.0,229.5234,230.4952,229.3536,230.3443,67864.0
2022-12-21 10:30:00,244.18,244.89,244.05,244.52,34405.0,230.382,231.0519,230.2593,230.7028,34405.0
2022-12-21 11:00:00,244.57,245.06,244.2,244.51,38974.0,230.75,231.2123,230.4009,230.6933,38974.0
2022-12-21 11:30:00,244.61,244.88,243.25,243.83,41959.0,230.7877,231.0424,229.5045,230.0518,41959.0
2022-12-21 12:00:00,243.76,244.58,243.58,244.27,18453.0,229.9857,230.7594,229.8159,230.4669,18453.0
2022-12-21 12:30:00,244.23,244.59,243.68,244.59,21046.0,230.4292,230.7688,229.9102,230.7688,21046.0
2022-12-21 13:00:00,244.58,244.99,244.27,244.54,47420.0,230.7594,231.1462,230.4669,230.7217,47420.0
2022-12-21 13:30:00,244.52,244.86,244.4,244.73,74782.0,230.7028,231.0236,230.5896,230.9009,74782.0
2022-12-21 14:00:00,244.82,246.05,244.73,245.48,30151.0,230.9858,232.1463,230.9009,231.6085,30151.0
2022-12-21 14:30:00,245.48,245.83,245.19,245.59,25246.0,231.6085,231.9388,231.3349,231.7123,25246.0
2022-12-21 15:00:00,245.59,245.79,245.37,245.72,27986.0,231.7123,231.901,231.5047,231.835,27986.0
2022-12-21 15:30:00,245.73,246.72,245.71,246.6,150493.0,231.8444,232.7785,231.8255,232.6652,150493.0
2022-12-22 09:30:00,244.71,245.42,243.95,244.89,27635.0,230.882,231.5519,230.165,231.0519,27635.0
2022-12-22 10:00:00,244.83,244.83,243.12,244.35,18935.0,230.9953,230.9953,229.3819,230.5424,18935.0
2022-12-22 10:30:00,244.11,244.83,243.86,244.56,37375.0,230.3159,230.9953,230.0801,230.7405,37375.0
2022-12-22 11:00:00,244.42,244.83,244.17,244.58,51281.0,230.6084,230.9953,230.3726,230.7594,51281.0
2022-12-22 11:30:00,244.54,244.73,243.47,243.74,12733.0,230.7217,230.9009,229.7121,229.9669,12733.0
2022-12-22 12:00:00,243.85,244.47,243.51,243.66,35978.0,230.0706,230.6556,229.7499,229.8914,35978.0
2022-12-22 12:30:00,243.66,243.84,243.33,243.57,23405.0,229.8914,230.0612,229.58,229.8065,23405.0
2022-12-22 13:00:00,243.57,243.57,242.88,243.09,54412.0,229.8065,229.8065,229.1555,229.3536,54412.0
2022-12-22 13:30:00,243.08,243.54,242.72,243.34,64420.0,229.3442,229.7782,229.0045,229.5895,64420.0
2022-12-22 14:00:00,243.26,243.94,243.0,243.62,36914.0,229.514,230.1556,229.2687,229.8536,36914.0
2022-12-22 14:30:00,243.53,244.48,243.14,244.46,23218.0,229.7687,230.665,229.4008,230.6462,23218.0
2022-12-22 15:00:00,244.3,245.39,244.3,245.1,78042.0,230.4952,231.5236,230.4952,231.25,78042.0
2022-12-22 15:30:00,245.1,245.56,244.29,245.49,64290.0,231.25,231.684,230.4858,231.618,64290.0
2022-12-23 09:30:00,244.9,246.8,244.9,245.94,54887.0,231.0613,232.8539,231.0613,232.0425,54887.0
2022-12-23 10:00:00,246.07,247.69,245.51,247.24,29626.0,232.1652,233.6937,231.6368,233.2691,29626.0
2022-12-23 10:30:00,247.39,247.56,246.57,247.16,22590.0,233.4106,233.571,232.6369,233.1936,22590.0
2022-12-23 11:00:00,246.65,247.3,246.49,246.84,10031.0,232.7124,233.3257,232.5615,232.8917,10031.0
2022-12-23 11:30:00,246.79,247.51,246.79,247.29,7841.0,232.8445,233.5238,232.8445,233.3163,7841.0
2022-12-23 12:00:00,247.42,247.55,247.03,247.41,7961.0,233.4389,233.5616,233.0709,233.4295,7961.0
2022-12-23 12:30:00,247.18,247.58,246.89,247.0,6236.0,233.2125,233.5899,232.9389,233.0426,6236.0
2022-12-23 13:00:00,247.08,247.26,246.81,247.15,4041.0,233.1181,233.288,232.8634,233.1842,4041.0
2022-12-23 13:30:00,247.3,247.39,246.5,246.59,9259.0,233.3257,233.4106,232.5709,232.6558,9259.0
2022-12-23 14:00:00,246.34,247.49,246.32,247.45,13089.0,232.4199,233.505,232.4011,233.4672,13089.0
2022-12-23 14:30:00,247.47,248.25,247.43,248.18,25357.0,233.4861,234.222,233.4483,234.156,25357.0
2022-12-23 15:00:00,248.3,248.5,247.73,247.81,22414.0,234.2692,234.4579,233.7314,233.8069,22414.0
2022-12-23 15:30:00,247.84,248.11,247.15,247.57,63900.0,233.8352,234.0899,233.1842,233.5804,63900.0
2022-12-27 09:30:00,248.1,248.57,247.0,247.56,30279.0,234.0805,234.5239,233.0426,233.571,30279.0
2022-12-27 10:00:00,247.8,249.18,247.3,248.88,23688.0,233.7974,235.0995,233.3257,234.8164,23688.0
2022-12-27 10:30:00,248.9,249.49,248.69,248.71,23732.0,234.8353,235.3919,234.6371,234.656,23732.0
2022-12-27 11:00:00,248.83,249.49,248.7,249.14,26042.0,234.7692,235.3919,234.6466,235.0617,26042.0
2022-12-27 11:30:00,249.18,249.28,248.98,249.12,51408.0,235.0995,235.1938,234.9108,235.0428,51408.0
2022-12-27 12:00:00,249.18,249.85,249.01,249.09,44871.0,235.0995,235.7316,234.9391,235.0145,44871.0
2022-12-27 12:30:00,249.22,249.33,248.85,249.06,10912.0,235.1372,235.241,234.7881,234.9862,10912.0
2022-12-27 13:00:00,249.09,249.56,249.09,249.26,11958.0,235.0145,235.458,235.0145,235.1749,11958.0
2022-12-27 13:30:00,249.32,249.47,248.85,248.85,16074.0,235.2315,235.3731,234.7881,234.7881,16074.0
2022-12-27 14:00:00,248.86,249.17,248.26,248.31,11312.0,234.7975,235.09,234.2314,234.2786,11312.0
2022-12-27 14:30:00,248.31,248.96,248.14,248.83,15840.0,234.2786,234.8919,234.1182,234.7692,15840.0
2022-12-27 15:00:00,248.84,249.67,248.78,249.67,14248.0,234.7787,235.5618,234.7221,235.5618,14248.0
2022-12-27 15:30:00,249.67,250.07,249.31,249.55,56769.0,235.5618,235.9392,235.2221,235.4485,56769.0
2022-12-28 09:30:00,249.73,250.41,248.27,248.75,34814.0,235.6184,236.26,234.2409,234.6938,34814.0
2022-12-28 10:00:00,248.73,248.99,246.85,247.0,18299.0,234.6749,234.9202,232.9011,233.0426,18299.0
2022-12-28 10:30:00,246.93,247.85,246.93,247.15,11474.0,232.9766,233.8446,232.9766,233.1842,11474.0
2022-12-28 11:00:00,247.33,247.76,246.89,247.35,9649.0,233.354,233.7597,232.9389,233.3729,9649.0
2022-12-28 11:30:00,247.46,247.46,246.94,247.04,9404.0,233.4766,233.4766,232.986,233.0804,9404.0
2022-12-28 12:00:00,247.04,247.06,245.82,246.24,14747.0,233.0804,233.0993,231.9293,232.3256,14747.0
2022-12-28 12:30:00,246.37,247.15,246.2,247.13,12812.0,232.4482,233.1842,232.2878,233.1653,12812.0
2022-12-28 13:00:00,247.04,247.55,246.97,247.12,9876.0,233.0804,233.5616,233.0143,233.1559,9876.0
2022-12-28 13:30:00,247.05,247.15,246.59,246.82,11864.0,233.0898,233.1842,232.6558,232.8728,11864.0
2022-12-28 14:00:00,246.74,247.06,246.51,246.77,14428.0,232.7973,233.0993,232.5803,232.8256,14428.0
2022-12-28 14:30:00,246.73,247.35,246.63,246.74,13625.0,232.7879,233.3729,232.6936,232.7973,13625.0
2022-12-28 15:00:00,246.74,246.78,245.45,245.85,21520.0,232.7973,232.8351,231.5802,231.9576,21520.0
2022-12-28 15:30:00,245.86,246.22,245.55,245.69,97507.0,231.9671,232.3067,231.6746,231.8067,97507.0
2022-12-29 09:30:00,247.24,247.6,246.16,246.83,30803.0,233.2691,233.6087,232.2501,232.8822,30803.0
2022-12-29 10:00:00,247.06,248.0,246.96,247.61,35131.0,233.0993,233.9861,233.0049,233.6182,35131.0
2022-12-29 10:30:00,247.61,248.27,247.52,247.61,13068.0,233.6182,234.2409,233.5333,233.6182,13068.0
2022-12-29 11:00:00,247.56,247.57,246.82,247.36,11279.0,233.571,233.5804,232.8728,233.3823,11279.0
2022-12-29 11:30:00,247.49,248.2,247.42,248.01,15094.0,233.505,234.1748,233.4389,233.9956,15094.0
2022-12-29 12:00:00,248.0,248.88,247.95,248.81,14066.0,233.9861,234.8164,233.939,234.7504,14066.0
2022-12-29 12:30:00,248.84,249.3,248.51,249.3,8797.0,234.7787,235.2127,234.4673,235.2127,8797.0
2022-12-29 13:00:00,249.28,249.48,248.94,249.05,6313.0,235.1938,235.3825,234.873,234.9768,6313.0
2022-12-29 13:30:00,248.98,249.21,248.71,249.19,10059.0,234.9108,235.1278,234.656,235.1089,10059.0
2022-12-29 14:00:00,249.18,249.35,249.02,249.02,8041.0,235.0995,235.2598,234.9485,234.9485,8041.0
2022-12-29 14:30:00,248.98,249.46,248.88,249.05,10655.0,234.9108,235.3636,234.8164,234.9768,10655.0
2022-12-29 15:00:00,248.97,248.97,247.88,248.21,17126.0,234.9013,234.9013,233.8729,234.1843,17126.0
2022-12-29 15:30:00,248.19,248.98,248.14,248.19,48399.0,234.1654,234.9108,234.1182,234.1654,48399.0
2022-12-30 09:30:00,246.67,247.51,245.32,246.58,20072.0,232.7313,233.5238,231.4576,232.6464,20072.0
2022-12-30 10:00:00,246.76,247.4,246.44,247.21,26105.0,232.8162,233.42,232.5143,233.2408,26105.0
2022-12-30 10:30:00,247.21,247.69,246.92,247.2,16340.0,233.2408,233.6937,232.9672,233.2313,16340.0
2022-12-30 11:00:00,246.94,247.14,246.03,246.19,10495.0,232.986,233.1747,232.1275,232.2784,10495.0
2022-12-30 11:30:00,246.23,246.7,245.97,246.59,13688.0,232.3162,232.7596,232.0708,232.6558,13688.0
2022-12-30 12:00:00,246.61,246.93,246.27,246.66,10618.0,232.6747,232.9766,232.3539,232.7219,10618.0
2022-12-30 12:30:00,246.64,246.87,246.17,246.75,9836.0,232.703,232.92,232.2595,232.8068,9836.0
2022-12-30 13:00:00,246.66,246.67,244.94,245.15,9233.0,232.7219,232.7313,231.099,231.2972,9233.0
2022-12-30 13:30:00,245.21,245.72,244.9,244.9,12751.0,231.3538,231.835,231.0613,231.0613,12751.0
2022-12-30 14:00:00,244.85,244.88,244.17,244.4,11671.0,231.0141,231.0424,230.3726,230.5896,11671.0
2022-12-30 14:30:00,244.46,244.65,243.94,244.24,19237.0,230.6462,230.8254,230.1556,230.4386,19237.0
2022-12-30 15:00:00,244.24,245.41,244.24,244.75,22695.0,230.4386,231.5425,230.4386,230.9198,22695.0
2022-12-30 15:30:00,244.78,246.67,244.77,246.33,65490.0,230.9481,232.7313,230.9387,232.4105,65490.0
2023-01-03 09:30:00,247.11,248.3,246.23,246.23,45240.0,233.1464,234.2692,232.3162,232.3162,45240.0
2023-01-03 10:00:00,246.69,247.43,245.96,246.35,26129.0,232.7502,233.4483,232.0614,232.4294,26129.0
2023-01-03 10:30:00,246.34,247.01,246.11,246.94,17024.0,232.4199,233.0521,232.2029,232.986,17024.0
2023-01-03 11:00:00,247.01,247.54,245.44,245.86,10873.0,233.0521,233.5521,231.5708,231.9671,10873.0
2023-01-03 11:30:00,245.79,245.79,245.11,245.47,11191.0,231.901,231.901,231.2594,231.5991,11191.0
2023-01-03 12:00:00,245.5,246.35,245.27,245.74,22307.0,231.6274,232.4294,231.4104,231.8538,22307.0
2023-01-03 12:30:00,245.82,246.73,245.04,245.4,16454.0,231.9293,232.7879,231.1934,231.5331,16454.0
2023-01-03 13:00:00,245.44,247.03,245.3,246.93,27332.0,231.5708,233.0709,231.4387,232.9766,27332.0
2023-01-03 13:30:00,246.92,246.92,246.04,246.39,33581.0,232.9672,232.9672,232.1369,232.4671,33581.0
2023-01-03 14:00:00,246.48,246.59,245.4,245.5,19249.0,232.552,232.6558,231.5331,231.6274,19249.0
2023-01-03 14:30:00,245.5,246.55,244.7,246.25,23263.0,231.6274,232.6181,230.8726,232.335,23263.0
2023-01-03 15:00:00,246.26,247.03,246.18,246.79,24342.0,232.3445,233.0709,232.269,232.8445,24342.0
2023-01-03 15:30:00,246.78,247.93,246.72,247.57,125002.0,232.8351,233.9201,232.7785,233.5804,125002.0
2023-01-04 09:30:00,246.52,249.09,246.23,248.67,53844.0,232.5898,235.0145,232.3162,234.6183,53844.0
2023-01-04 10:00:00,248.52,249.47,247.16,247.9,32250.0,234.4768,235.3731,233.1936,233.8918,32250.0
2023-01-04 10:30:00,247.93,248.23,247.19,248.14,17923.0,233.9201,234.2031,233.2219,234.1182,17923.0
2023-01-04 11:00:00,248.31,248.5,247.68,248.15,22494.0,234.2786,234.4579,233.6842,234.1277,22494.0
2023-01-04 11:30:00,248.25,250.33,248.25,250.13,22862.0,234.222,236.1845,234.222,235.9958,22862.0
2023-01-04 12:00:00,250.29,250.6,249.59,250.15,30102.0,236.1467,236.4392,235.4863,236.0146,30102.0
2023-01-04 12:30:00,250.12,250.72,250.01,250.27,20722.0,235.9863,236.5524,235.8826,236.1279,20722.0
2023-01-04 13:00:00,250.27,250.72,249.7,250.63,22386.0,236.1279,236.5524,235.5901,236.4675,22386.0
2023-01-04 13:30:00,250.75,251.35,250.56,250.56,22762.0,236.5807,237.1468,236.4015,236.4015,22762.0
2023-01-04 14:00:00,250.53,251.5,249.42,249.56,25940.0,236.3732,237.2884,235.3259,235.458,25940.0
2023-01-04 14:30:00,249.42,250.6,249.42,250.54,30554.0,235.3259,236.4392,235.3259,236.3826,30554.0
2023-01-04 15:00:00,250.64,251.15,249.92,249.95,30418.0,236.477,236.9581,235.7976,235.8259,30418.0
2023-01-04 15:30:00,249.89,251.08,249.02,250.86,118535.0,235.7693,236.8921,234.9485,236.6845,118535.0
2023-01-05 09:30:00,249.36,250.95,247.7,248.61,31957.0,235.2693,236.7694,233.7031,234.5617,31957.0
2023-01-05 10:00:00,248.77,249.28,248.09,248.52,25306.0,234.7126,235.1938,234.071,234.4768,25306.0
2023-01-05 10:30:00,248.91,248.99,247.35,247.55,18228.0,234.8447,234.9202,233.3729,233.5616,18228.0
2023-01-05 11:00:00,247.55,248.32,247.2,247.38,16236.0,233.5616,234.2881,233.2313,233.4012,16236.0
2023-01-05 11:30:00,247.43,247.92,246.9,247.16,14572.0,233.4483,233.9107,232.9483,233.1936,14572.0
2023-01-05 12:00:00,247.13,247.9,246.96,247.69,13814.0,233.1653,233.8918,233.0049,233.6937,13814.0
2023-01-05 12:30:00,247.66,248.2,247.12,247.47,16914.0,233.6653,234.1748,233.1559,233.4861,16914.0
2023-01-05 13:00:00,247.4,248.83,247.04,248.46,13912.0,233.42,234.7692,233.0804,234.4201,13912.0
2023-01-05 13:30:00,248.37,248.78,248.14,248.3,13630.0,234.3352,234.7221,234.1182,234.2692,13630.0
2023-01-05 14:00:00,248.36,248.79,248.19,248.32,17307.0,234.3258,234.7315,234.1654,234.2881,17307.0
2023-01-05 14:30:00,248.49,249.56,248.44,249.01,16510.0,234.4484,235.458,234.4013,234.9391,16510.0
2023-01-05 15:00:00,248.92,248.93,247.41,247.59,29352.0,234.8541,234.8636,233.4295,233.5993,29352.0
2023-01-05 15:30:00,247.53,247.82,246.79,247.51,110146.0,233.5427,233.8163,232.8445,233.5238,110146.0
2023-01-06 09:30:00,250.43,250.79,248.55,250.33,80229.0,236.2788,236.6185,234.5051,236.1845,80229.0
2023-01-06 10:00:00,250.51,253.23,250.51,252.64,27182.0,236.3543,238.9206,236.3543,238.3639,27182.0
2023-01-06 10:30:00,252.74,255.63,252.7,255.11,45022.0,238.4583,241.185,238.4205,240.6944,45022.0
2023-01-06 11:00:00,255.24,255.61,254.53,254.82,15449.0,240.817,241.1661,240.1471,240.4208,15449.0
2023-01-06 11:30:00,254.8,255.12,254.68,254.73,16930.0,240.4019,240.7038,240.2887,240.3358,16930.0
2023-01-06 12:00:00,254.74,254.88,254.15,254.23,9893.0,240.3453,240.4774,239.7886,239.8641,9893.0
2023-01-06 12:30:00,254.23,254.24,253.27,253.36,29447.0,239.8641,239.8735,238.9583,239.0433,29447.0
2023-01-06 13:00:00,253.66,254.15,253.34,253.98,9666.0,239.3263,239.7886,239.0244,239.6282,9666.0
2023-01-06 13:30:00,254.08,254.52,253.95,254.52,11579.0,239.7226,240.1377,239.5999,240.1377,11579.0
2023-01-06 14:00:00,254.51,255.53,254.48,255.32,16594.0,240.1283,241.0906,240.1,240.8925,16594.0
2023-01-06 14:30:00,255.28,256.17,255.28,256.15,16752.0,240.8548,241.6945,240.8548,241.6756,16752.0
2023-01-06 15:00:00,256.09,256.6,255.89,256.07,26722.0,241.619,242.1002,241.4303,241.6001,26722.0
2023-01-06 15:30:00,256.08,256.4,255.24,255.71,99984.0,241.6096,241.9115,240.817,241.2605,99984.0
2023-01-09 09:30:00,256.49,257.49,254.63,257.39,33986.0,241.9964,242.9399,240.2415,242.8455,33986.0
2023-01-09 10:00:00,257.28,257.29,255.41,255.41,35050.0,242.7417,242.7512,240.9774,240.9774,35050.0
2023-01-09 10:30:00,255.35,257.12,255.21,256.73,27156.0,240.9208,242.5908,240.7887,242.2228,27156.0
2023-01-09 11:00:00,256.81,257.5,256.63,256.83,30664.0,242.2983,242.9493,242.1285,242.3172,30664.0
2023-01-09 11:30:00,256.9,257.15,256.07,256.88,51398.0,242.3832,242.6191,241.6001,242.3643,51398.0
2023-01-09 12:00:00,256.8,256.8,256.07,256.7,34956.0,242.2889,242.2889,241.6001,242.1945,34956.0
2023-01-09 12:30:00,256.66,257.22,256.19,257.09,24051.0,242.1568,242.6851,241.7133,242.5625,24051.0
2023-01-09 13:00:00,257.07,257.08,256.44,256.89,14690.0,242.5436,242.553,241.9492,242.3738,14690.0
2023-01-09 13:30:00,256.89,256.99,255.25,255.6,28038.0,242.3738,242.4681,240.8265,241.1567,28038.0
2023-01-09 14:00:00,255.68,255.89,254.68,255.34,26349.0,241.2322,241.4303,240.2887,240.9114,26349.0
2023-01-09 14:30:00,255.15,255.44,253.82,253.82,21430.0,240.7321,241.0057,239.4773,239.4773,21430.0
2023-01-09 15:00:00,253.76,253.97,253.03,253.33,39174.0,239.4207,239.6188,238.7319,239.0149,39174.0
2023-01-09 15:30:00,253.29,254.51,253.03,254.2,130957.0,238.9772,240.1283,238.7319,239.8358,130957.0
2023-01-10 09:30:00,254.11,254.37,252.9,253.42,23577.0,239.7509,239.9962,238.6092,239.0999,23577.0
2023-01-10 10:00:00,253.42,253.82,251.93,252.14,22188.0,239.0999,239.4773,237.6941,237.8922,22188.0
2023-01-10 10:30:00,252.2,253.1,251.13,253.05,27312.0,237.9488,238.7979,236.9393,238.7508,27312.0
2023-01-10 11:00:00,253.15,253.68,252.96,253.13,17511.0,238.8451,239.3452,238.6659,238.8263,17511.0
2023-01-10 11:30:00,253.25,253.52,252.95,253.12,10925.0,238.9395,239.1942,238.6564,238.8168,10925.0
2023-01-10 12:00:00,253.1,253.1,252.05,252.34,12476.0,238.7979,238.7979,237.8073,238.0809,12476.0
2023-01-10 12:30:00,252.55,253.15,252.46,252.93,11426.0,238.279,238.8451,238.1941,238.6376,11426.0
2023-01-10 13:00:00,252.74,253.08,252.59,253.0,8641.0,238.4583,238.7791,238.3168,238.7036,8641.0
2023-01-10 13:30:00,253.09,253.74,253.05,253.64,11593.0,238.7885,239.4018,238.7508,239.3074,11593.0
2023-01-10 14:00:00,253.87,254.23,253.6,253.98,10035.0,239.5244,239.8641,239.2697,239.6282,10035.0
2023-01-10 14:30:00,253.99,254.69,253.96,254.27,30621.0,239.6377,240.2981,239.6094,239.9018,30621.0
2023-01-10 15:00:00,254.2,254.49,253.53,254.03,24854.0,239.8358,240.1094,239.2036,239.6754,24854.0
2023-01-10 15:30:00,253.99,254.86,253.89,254.61,77540.0,239.6377,240.4585,239.5433,240.2226,77540.0
2023-01-11 09:30:00,256.28,256.28,254.08,254.33,38268.0,241.7983,241.7983,239.7226,239.9584,38268.0
2023-01-11 10:00:00,254.33,254.45,253.15,253.23,24749.0,239.9584,240.0717,238.8451,238.9206,24749.0
2023-01-11 10:30:00,253.47,253.83,252.67,252.95,27932.0,239.147,239.4867,238.3922,238.6564,27932.0
2023-01-11 11:00:00,253.06,253.83,252.97,253.09,13554.0,238.7602,239.4867,238.6753,238.7885,13554.0
2023-01-11 11:30:00,253.3,253.56,252.85,253.13,32071.0,238.9866,239.232,238.5621,238.8263,32071.0
2023-01-11 12:00:00,253.08,254.01,253.08,253.97,22659.0,238.7791,239.6565,238.7791,239.6188,22659.0
2023-01-11 12:30:00,253.95,253.95,253.24,253.46,27949.0,239.5999,239.5999,238.93,239.1376,27949.0
2023-01-11 13:00:00,253.48,255.14,253.42,255.02,21380.0,239.1565,240.7227,239.0999,240.6095,21380.0
2023-01-11 13:30:00,254.88,255.12,253.98,254.09,23580.0,240.4774,240.7038,239.6282,239.732,23580.0
2023-01-11 14:00:00,254.25,254.35,253.89,254.29,22742.0,239.883,239.9773,239.5433,239.9207,22742.0
2023-01-11 14:30:00,254.38,255.63,254.37,255.6,26723.0,240.0056,241.185,239.9962,241.1567,26723.0
2023-01-11 15:00:00,255.65,256.08,255.2,255.29,35229.0,241.2039,241.6096,240.7793,240.8642,35229.0
2023-01-11 15:30:00,255.29,256.38,255.01,256.14,90272.0,240.8642,241.8926,240.6,241.6662,90272.0
2023-01-12 09:30:00,257.59,257.59,254.25,255.87,25540.0,243.0342,243.0342,239.883,241.4114,25540.0
2023-01-12 10:00:00,255.88,257.15,255.46,256.12,31147.0,241.4209,242.6191,241.0246,241.6473,31147.0
2023-01-12 10:30:00,256.08,256.33,254.79,255.27,48835.0,241.6096,241.8454,240.3924,240.8453,48835.0
2023-01-12 11:00:00,255.16,255.93,254.88,255.46,23416.0,240.7415,241.468,240.4774,241.0246,23416.0
2023-01-12 11:30:00,255.33,255.71,254.83,255.29,37512.0,240.9019,241.2605,240.4302,240.8642,37512.0
2023-01-12 12:00:00,255.25,255.73,255.21,255.46,54827.0,240.8265,241.2793,240.7887,241.0246,54827.0
2023-01-12 12:30:00,255.53,255.74,255.31,255.31,26979.0,241.0906,241.2888,240.8831,240.8831,26979.0
2023-01-12 13:00:00,255.25,255.48,254.27,254.27,24187.0,240.8265,241.0435,239.9018,239.9018,24187.0
2023-01-12 13:30:00,254.24,255.77,254.18,255.49,40690.0,239.8735,241.3171,239.8169,241.0529,40690.0
2023-01-12 14:00:00,255.49,255.53,254.62,254.83,31391.0,241.0529,241.0906,240.2321,240.4302,31391.0
2023-01-12 14:30:00,254.76,255.14,254.53,254.76,23611.0,240.3641,240.7227,240.1471,240.3641,23611.0
2023-01-12 15:00:00,254.69,255.08,254.27,254.65,49097.0,240.2981,240.6661,239.9018,240.2604,49097.0
2023-01-12 15:30:00,254.64,254.72,254.08,254.16,179011.0,240.2509,240.3264,239.7226,239.798,179011.0
2023-01-13 09:30:00,251.72,253.84,251.54,253.14,30819.0,237.4959,239.4961,237.3261,238.8357,30819.0
2023-01-13 10:00:00,253.12,253.51,252.42,252.88,36045.0,238.8168,239.1848,238.1564,238.5904,36045.0
2023-01-13 10:30:00,252.83,253.05,252.28,252.56,30445.0,238.5432,238.7508,238.0243,238.2885,30445.0
2023-01-13 11:00:00,252.63,253.43,252.4,253.22,43518.0,238.3545,239.1093,238.1375,238.9112,43518.0
2023-01-13 11:30:00,253.28,253.69,252.97,253.23,20456.0,238.9678,239.3546,238.6753,238.9206,20456.0
2023-01-13 12:00:00,253.29,253.88,253.13,253.73,23406.0,238.9772,239.5339,238.8263,239.3923,23406.0
2023-01-13 12:30:00,253.62,253.8,253.27,253.8,27669.0,239.2886,239.4584,238.9583,239.4584,27669.0
2023-01-13 13:00:00,253.93,254.81,253.93,254.08,22269.0,239.581,240.4113,239.581,239.7226,22269.0
2023-01-13 13:30:00,253.99,254.32,253.91,254.31,17944.0,239.6377,239.949,239.5622,239.9396,17944.0
2023-01-13 14:00:00,254.32,254.64,254.05,254.56,24390.0,239.949,240.2509,239.6943,240.1754,24390.0
2023-01-13 14:30:00,254.57,254.88,254.28,254.83,24175.0,240.1849,240.4774,239.9113,240.4302,24175.0
2023-01-13 15:00:00,254.83,255.56,254.77,255.13,25757.0,240.4302,241.1189,240.3736,240.7132,25757.0
2023-01-13 15:30:00,255.17,255.84,255.09,255.2,129081.0,240.751,241.3831,240.6755,240.7793,129081.0
2023-01-17 09:30:00,256.4,258.66,253.86,257.44,72628.0,241.9115,244.0438,239.515,242.8927,72628.0
2023-01-17 10:00:00,257.5,259.39,257.49,259.09,66135.0,242.9493,244.7325,242.9399,244.4495,66135.0
2023-01-17 10:30:00,259.2,259.57,258.05,258.79,38183.0,244.5533,244.9023,243.4682,244.1664,38183.0
2023-01-17 11:00:00,258.7,259.02,257.14,258.04,48649.0,244.0815,244.3834,242.6097,243.4588,48649.0
2023-01-17 11:30:00,258.07,258.84,257.78,258.69,25200.0,243.4871,244.2136,243.2135,244.0721,25200.0
2023-01-17 12:00:00,258.91,259.02,257.66,257.78,34344.0,244.2796,244.3834,243.1003,243.2135,34344.0
2023-01-17 12:30:00,257.72,258.22,257.24,257.29,24191.0,243.1569,243.6286,242.704,242.7512,24191.0
2023-01-17 13:00:00,257.26,257.74,257.0,257.38,36884.0,242.7229,243.1758,242.4776,242.8361,36884.0
2023-01-17 13:30:00,257.37,257.96,256.87,257.45,55038.0,242.8267,243.3833,242.3549,242.9021,55038.0
2023-01-17 14:00:00,257.36,257.72,256.13,256.48,36929.0,242.8172,243.1569,241.6567,241.987,36929.0
2023-01-17 14:30:00,256.51,257.15,256.32,256.43,67917.0,242.0153,242.6191,241.836,241.9398,67917.0
2023-01-17 15:00:00,256.43,256.69,255.75,255.97,75245.0,241.9398,242.1851,241.2982,241.5058,75245.0
2023-01-17 15:30:00,255.97,256.89,255.8,256.66,176285.0,241.5058,242.3738,241.3454,242.1568,176285.0
2023-01-18 09:30:00,256.89,258.68,255.54,257.38,38604.0,242.3738,244.0626,241.1001,242.8361,38604.0
2023-01-18 10:00:00,257.38,259.22,257.19,259.05,43784.0,242.8361,244.5721,242.6568,244.4117,43784.0
2023-01-18 10:30:00,259.19,260.2,259.03,259.87,64604.0,244.5438,245.4967,244.3929,245.1854,64604.0
2023-01-18 11:00:00,259.94,259.98,257.64,257.64,78921.0,245.2514,245.2892,243.0814,243.0814,78921.0
2023-01-18 11:30:00,257.62,257.62,255.68,255.82,36646.0,243.0625,243.0625,241.2322,241.3642,36646.0
2023-01-18 12:00:00,255.9,256.35,254.26,254.33,29541.0,241.4397,241.8643,239.8924,239.9584,29541.0
2023-01-18 12:30:00,254.23,255.84,254.0,254.99,81044.0,239.8641,241.3831,239.6471,240.5811,81044.0
2023-01-18 13:00:00,254.92,254.92,254.0,254.74,15278.0,240.5151,240.5151,239.6471,240.3453,15278.0
2023-01-18 13:30:00,254.97,255.86,254.89,255.52,26784.0,240.5623,241.402,240.4868,241.0812,26784.0
2023-01-18 14:00:00,255.63,255.75,254.7,254.9,18230.0,241.185,241.2982,240.3075,240.4962,18230.0
2023-01-18 14:30:00,254.88,255.33,254.72,254.91,17711.0,240.4774,240.9019,240.3264,240.5057,17711.0
2023-01-18 15:00:00,254.88,255.45,254.46,254.87,31416.0,240.4774,241.0152,240.0811,240.4679,31416.0
2023-01-18 15:30:00,254.8,255.18,254.27,254.7,114466.0,240.4019,240.7604,239.9018,240.3075,114466.0
2023-01-19 09:30:00,253.28,253.8,250.75,251.08,51134.0,238.9678,239.4584,236.5807,236.8921,51134.0
2023-01-19 10:00:00,251.14,251.91,249.87,250.67,34382.0,236.9487,237.6752,235.7505,236.5053,34382.0
2023-01-19 10:30:00,250.61,250.61,249.26,250.06,24541.0,236.4487,236.4487,235.1749,235.9297,24541.0
2023-01-19 11:00:00,250.06,251.04,249.96,250.28,30119.0,235.9297,236.8544,235.8354,236.1373,30119.0
2023-01-19 11:30:00,250.29,250.87,250.0,250.28,25735.0,236.1467,236.694,235.8731,236.1373,25735.0
2023-01-19 12:00:00,250.41,251.01,250.41,250.69,17510.0,236.26,236.826,236.26,236.5241,17510.0
2023-01-19 12:30:00,250.69,251.26,250.5,251.26,34424.0,236.5241,237.0619,236.3449,237.0619,34424.0
2023-01-19 13:00:00,251.33,251.69,251.17,251.33,14331.0,237.128,237.4676,236.977,237.128,14331.0
2023-01-19 13:30:00,251.39,251.85,250.89,251.18,19343.0,237.1846,237.6186,236.7128,236.9864,19343.0
2023-01-19 14:00:00,251.17,251.49,250.7,251.34,17563.0,236.977,237.2789,236.5336,237.1374,17563.0
2023-01-19 14:30:00,251.3,251.85,251.05,251.45,26677.0,237.0997,237.6186,236.8638,237.2412,26677.0
2023-01-19 15:00:00,251.4,251.74,251.16,251.71,28776.0,237.194,237.5148,236.9676,237.4865,28776.0
2023-01-19 15:30:00,251.77,251.77,249.79,249.89,146227.0,237.5431,237.5431,235.675,235.7693,146227.0
2023-01-20 09:30:00,250.94,251.85,249.48,250.06,110532.0,236.76,237.6186,235.3825,235.9297,110532.0
2023-01-20 10:00:00,249.93,251.25,249.85,251.14,20773.0,235.8071,237.0525,235.7316,236.9487,20773.0
2023-01-20 10:30:00,251.21,251.9,250.89,251.78,25722.0,237.0147,237.6658,236.7128,237.5525,25722.0
2023-01-20 11:00:00,251.76,252.79,251.76,252.78,35105.0,237.5337,238.5055,237.5337,238.496,35105.0
2023-01-20 11:30:00,252.78,253.42,252.45,253.3,22517.0,238.496,239.0999,238.1847,238.9866,22517.0
2023-01-20 12:00:00,253.48,253.54,252.76,252.79,18193.0,239.1565,239.2131,238.4772,238.5055,18193.0
2023-01-20 12:30:00,252.7,253.03,252.43,252.94,14613.0,238.4205,238.7319,238.1658,238.647,14613.0
2023-01-20 13:00:00,253.0,253.59,252.6,253.46,31565.0,238.7036,239.2603,238.3262,239.1376,31565.0
2023-01-20 13:30:00,253.55,254.41,253.53,253.67,28493.0,239.2225,240.0339,239.2036,239.3357,28493.0
2023-01-20 14:00:00,253.75,253.95,253.16,253.26,39541.0,239.4112,239.5999,238.8546,238.9489,39541.0
2023-01-20 14:30:00,253.27,253.61,252.74,253.16,23778.0,238.9583,239.2791,238.4583,238.8546,23778.0
2023-01-20 15:00:00,253.23,253.86,253.23,253.7,43143.0,238.9206,239.515,238.9206,239.364,43143.0
2023-01-20 15:30:00,253.76,254.06,252.38,253.66,318587.0,239.4207,239.7037,238.1186,239.3263,318587.0
2023-01-23 09:30:00,252.68,254.56,252.46,254.22,46960.0,238.4017,240.1754,238.1941,239.8547,46960.0
2023-01-23 10:00:00,254.26,256.33,253.42,256.29,52539.0,239.8924,241.8454,239.0999,241.8077,52539.0
2023-01-23 10:30:00,256.29,258.24,256.2,257.72,61209.0,241.8077,243.6475,241.7228,243.1569,61209.0
2023-01-23 11:00:00,257.79,259.37,257.69,258.38,46077.0,243.2229,244.7136,243.1286,243.7796,46077.0
2023-01-23 11:30:00,258.56,258.94,258.12,258.48,27661.0,243.9494,244.3079,243.5343,243.8739,27661.0
2023-01-23 12:00:00,258.45,258.45,257.18,257.59,18276.0,243.8456,243.8456,242.6474,243.0342,18276.0
2023-01-23 12:30:00,257.58,258.27,257.58,258.25,21293.0,243.0248,243.6758,243.0248,243.6569,21293.0
2023-01-23 13:00:00,258.28,259.13,258.09,259.1,17906.0,243.6852,244.4872,243.506,244.4589,17906.0
2023-01-23 13:30:00,259.28,259.67,258.87,259.01,55411.0,244.6287,244.9967,244.2419,244.374,55411.0
2023-01-23 14:00:00,258.96,258.96,256.75,256.81,31119.0,244.3268,244.3268,242.2417,242.2983,31119.0
2023-01-23 14:30:00,256.79,257.17,255.54,256.29,50478.0,242.2794,242.638,241.1001,241.8077,50478.0
2023-01-23 15:00:00,256.34,257.2,256.3,256.99,42356.0,241.8549,242.6663,241.8171,242.4681,42356.0
2023-01-23 15:30:00,257.08,257.08,256.39,256.5,163191.0,242.553,242.553,241.902,242.0058,163191.0
2023-01-24 09:30:00,253.13,254.76,250.16,252.73,110776.0,238.8263,240.3641,236.0241,238.4489,110776.0
2023-01-24 10:00:00,252.52,254.75,252.22,254.47,42919.0,238.2507,240.3547,237.9677,240.0905,42919.0
2023-01-24 10:30:00,254.27,256.28,254.0,255.89,40258.0,239.9018,241.7983,239.6471,241.4303,40258.0
2023-01-24 11:00:00,255.89,256.13,254.94,255.34,29319.0,241.4303,241.6567,240.534,240.9114,29319.0
2023-01-24 11:30:00,255.24,256.06,255.15,255.43,32862.0,240.817,241.5907,240.7321,240.9963,32862.0
2023-01-24 12:00:00,255.43,256.32,255.06,256.03,25441.0,240.9963,241.836,240.6472,241.5624,25441.0
2023-01-24 12:30:00,256.05,257.03,255.95,256.76,29190.0,241.5812,242.5059,241.4869,242.2511,29190.0
2023-01-24 13:00:00,256.83,256.87,256.05,256.64,24143.0,242.3172,242.3549,241.5812,242.1379,24143.0
2023-01-24 13:30:00,256.55,257.69,256.54,257.34,33000.0,242.053,243.1286,242.0436,242.7984,33000.0
2023-01-24 14:00:00,257.3,257.38,255.89,256.16,57918.0,242.7606,242.8361,241.4303,241.685,57918.0
2023-01-24 14:30:00,256.15,257.33,256.12,257.25,51265.0,241.6756,242.7889,241.6473,242.7134,51265.0
2023-01-24 15:00:00,257.23,257.76,256.13,256.17,72983.0,242.6946,243.1946,241.6567,241.6945,72983.0
2023-01-24 15:30:00,256.17,256.69,255.33,255.67,198392.0,241.6945,242.1851,240.9019,241.2227,198392.0
2023-01-25 09:30:00,251.25,251.93,240.3,243.63,334757.0,237.0525,237.6941,226.7212,229.8631,334757.0
2023-01-25 10:00:00,243.44,245.47,241.0,241.17,163401.0,229.6838,231.5991,227.3817,227.5421,163401.0
2023-01-25 10:30:00,241.03,242.32,240.17,240.44,128643.0,227.41,228.6271,226.5986,226.8533,128643.0
2023-01-25 11:00:00,240.31,244.14,240.31,244.14,128880.0,226.7307,230.3443,226.7307,230.3443,128880.0
2023-01-25 11:30:00,244.24,244.24,241.25,242.15,42172.0,230.4386,230.4386,227.6176,228.4667,42172.0
2023-01-25 12:00:00,242.07,242.25,240.76,241.44,65219.0,228.3912,228.5611,227.1552,227.7968,65219.0
2023-01-25 12:30:00,241.6,243.3,241.27,243.16,51801.0,227.9478,229.5517,227.6364,229.4196,51801.0
2023-01-25 13:00:00,243.27,244.81,242.81,244.34,89838.0,229.5234,230.9764,229.0894,230.533,89838.0
2023-01-25 13:30:00,244.38,244.5,243.45,243.78,61975.0,230.5707,230.6839,229.6932,230.0046,61975.0
2023-01-25 14:00:00,243.82,243.82,242.18,242.35,91879.0,230.0423,230.0423,228.495,228.6554,91879.0
2023-01-25 14:30:00,242.41,244.71,242.22,243.99,76475.0,228.712,230.882,228.5327,230.2027,76475.0
2023-01-25 15:00:00,244.08,244.09,242.65,243.53,142055.0,230.2876,230.2971,228.9385,229.7687,142055.0
2023-01-25 15:30:00,243.56,243.56,241.57,242.96,311351.0,229.797,229.797,227.9195,229.2309,311351.0
2023-01-26 09:30:00,243.86,245.41,236.32,237.3,127516.0,230.0801,231.5425,222.9661,223.8908,127516.0
2023-01-26 10:00:00,237.66,240.34,235.42,240.34,150981.0,224.2304,226.759,222.117,226.759,150981.0
2023-01-26 10:30:00,240.41,240.45,238.59,238.83,64278.0,226.825,226.8628,225.1079,225.3343,64278.0
2023-01-26 11:00:00,238.75,239.45,237.97,238.42,32427.0,225.2588,225.9193,224.5229,224.9475,32427.0
2023-01-26 11:30:00,238.46,239.6,238.43,239.49,42711.0,224.9852,226.0608,224.9569,225.957,42711.0
2023-01-26 12:00:00,239.6,240.19,238.82,239.4,51843.0,226.0608,226.6175,225.3249,225.8721,51843.0
2023-01-26 12:30:00,239.38,240.06,239.22,239.63,32483.0,225.8532,226.4948,225.7023,226.0891,32483.0
2023-01-26 13:00:00,239.69,240.16,239.4,239.96,37347.0,226.1457,226.5892,225.8721,226.4005,37347.0
2023-01-26 13:30:00,239.96,240.45,239.44,239.85,102794.0,226.4005,226.8628,225.9098,226.2967,102794.0
2023-01-26 14:00:00,239.88,240.22,239.53,240.08,34715.0,226.325,226.6458,225.9948,226.5137,34715.0
2023-01-26 14:30:00,240.0,241.61,239.85,241.54,36734.0,226.4382,227.9572,226.2967,227.8912,36734.0
2023-01-26 15:00:00,241.53,241.6,240.7,240.98,54910.0,227.8817,227.9478,227.0986,227.3628,54910.0
2023-01-26 15:30:00,240.97,241.22,240.14,241.18,168581.0,227.3534,227.5893,226.5703,227.5515,168581.0
2023-01-27 09:30:00,241.22,244.66,239.94,243.63,66882.0,227.5893,230.8349,226.3816,229.8631,66882.0
2023-01-27 10:00:00,243.18,243.86,240.88,241.74,63174.0,229.4385,230.0801,227.2685,228.0799,63174.0
2023-01-27 10:30:00,241.65,241.97,240.04,240.67,41783.0,227.995,228.2969,226.4759,227.0703,41783.0
2023-01-27 11:00:00,240.61,241.33,239.36,241.33,57340.0,227.0137,227.693,225.8344,227.693,57340.0
2023-01-27 11:30:00,241.31,242.02,240.34,240.44,42400.0,227.6742,228.344,226.759,226.8533,42400.0
2023-01-27 12:00:00,240.33,241.15,239.88,239.99,47946.0,226.7495,227.5232,226.325,226.4288,47946.0
2023-01-27 12:30:00,239.99,240.52,239.82,239.84,48857.0,226.4288,226.9288,226.2684,226.2872,48857.0
2023-01-27 13:00:00,239.9,239.9,239.05,239.19,61944.0,226.3438,226.3438,225.5419,225.674,61944.0
2023-01-27 13:30:00,239.13,239.68,237.91,238.15,58077.0,225.6174,226.1363,224.4663,224.6927,58077.0
2023-01-27 14:00:00,238.14,239.08,237.74,238.84,85514.0,224.6833,225.5702,224.3059,225.3437,85514.0
2023-01-27 14:30:00,238.83,239.91,238.83,239.57,48850.0,225.3343,226.3533,225.3343,226.0325,48850.0
2023-01-27 15:00:00,239.63,240.4,239.17,239.2,62140.0,226.0891,226.8156,225.6551,225.6834,62140.0
2023-01-27 15:30:00,239.24,239.52,238.66,238.78,198785.0,225.7211,225.9853,225.1739,225.2871,198785.0
2023-01-30 09:30:00,237.17,239.84,237.17,239.46,37095.0,223.7681,226.2872,223.7681,225.9287,37095.0
2023-01-30 10:00:00,239.41,240.4,238.97,239.82,53725.0,225.8815,226.8156,225.4664,226.2684,53725.0
2023-01-30 10:30:00,239.94,240.36,238.96,239.89,37868.0,226.3816,226.7779,225.457,226.3344,37868.0
2023-01-30 11:00:00,239.88,240.54,239.42,240.14,30568.0,226.325,226.9477,225.891,226.5703,30568.0
2023-01-30 11:30:00,240.27,240.46,239.27,240.34,31565.0,226.6929,226.8722,225.7494,226.759,31565.0
2023-01-30 12:00:00,240.31,240.72,239.94,240.45,47049.0,226.7307,227.1175,226.3816,226.8628,47049.0
2023-01-30 12:30:00,240.4,240.94,239.72,239.95,51608.0,226.8156,227.3251,226.174,226.391,51608.0
2023-01-30 13:00:00,239.95,240.59,239.74,240.23,31380.0,226.391,226.9949,226.1929,226.6552,31380.0
2023-01-30 13:30:00,240.14,240.34,239.92,240.25,31198.0,226.5703,226.759,226.3627,226.6741,31198.0
2023-01-30 14:00:00,240.29,240.54,239.39,239.46,30978.0,226.7118,226.9477,225.8627,225.9287,30978.0
2023-01-30 14:30:00,239.45,239.52,238.84,239.11,34176.0,225.9193,225.9853,225.3437,225.5985,34176.0
2023-01-30 15:00:00,239.13,239.19,238.55,238.67,36788.0,225.6174,225.674,225.0701,225.1834,36788.0
2023-01-30 15:30:00,238.65,239.42,238.08,238.17,121008.0,225.1645,225.891,224.6267,224.7116,121008.0
2023-01-31 09:30:00,238.92,241.38,238.37,239.77,39528.0,225.4192,227.7402,224.9003,226.2212,39528.0
2023-01-31 10:00:00,239.91,242.0,239.31,241.94,595282.0,226.3533,228.3252,225.7872,228.2686,595282.0
2023-01-31 10:30:00,241.92,242.09,241.04,241.25,43104.0,228.2497,228.4101,227.4194,227.6176,43104.0
2023-01-31 11:00:00,241.38,242.43,241.3,242.37,42584.0,227.7402,228.7309,227.6647,228.6743,42584.0
2023-01-31 11:30:00,242.19,243.38,242.13,243.28,49539.0,228.5044,229.6272,228.4478,229.5329,49539.0
2023-01-31 12:00:00,243.18,243.89,242.89,243.8,48316.0,229.4385,230.1084,229.1649,230.0235,48316.0
2023-01-31 12:30:00,243.8,244.37,243.39,243.81,40871.0,230.0235,230.5613,229.6366,230.0329,40871.0
2023-01-31 13:00:00,243.92,243.98,243.0,243.12,20112.0,230.1367,230.1933,229.2687,229.3819,20112.0
2023-01-31 13:30:00,243.13,243.5,242.83,242.86,27893.0,229.3913,229.7404,229.1083,229.1366,27893.0
2023-01-31 14:00:00,242.91,243.78,242.91,243.22,34089.0,229.1838,230.0046,229.1838,229.4762,34089.0
2023-01-31 14:30:00,243.3,243.92,243.26,243.65,27682.0,229.5517,230.1367,229.514,229.8819,27682.0
2023-01-31 15:00:00,243.64,243.97,243.42,243.48,43318.0,229.8725,230.1839,229.6649,229.7215,43318.0
2023-01-31 15:30:00,243.5,245.98,243.5,245.98,202155.0,229.7404,232.0803,229.7404,232.0803,202155.0
2023-02-01 09:30:00,244.27,247.33,244.08,245.33,24301.0,230.4669,233.354,230.2876,231.467,24301.0
2023-02-01 10:00:00,245.04,245.04,243.22,244.14,63137.0,231.1934,231.1934,229.4762,230.3443,63137.0
2023-02-01 10:30:00,243.98,244.23,242.73,243.26,23095.0,230.1933,230.4292,229.0139,229.514,23095.0
2023-02-01 11:00:00,243.34,244.43,242.93,244.18,25674.0,229.5895,230.6179,229.2026,230.382,25674.0
2023-02-01 11:30:00,244.21,244.48,243.54,243.94,16703.0,230.4103,230.665,229.7782,230.1556,16703.0
2023-02-01 12:00:00,243.83,244.39,243.61,244.34,24059.0,230.0518,230.5801,229.8442,230.533,24059.0
2023-02-01 12:30:00,244.46,244.79,243.7,243.7,34422.0,230.6462,230.9575,229.9291,229.9291,34422.0
2023-02-01 13:00:00,243.67,244.14,243.37,243.79,33126.0,229.9008,230.3443,229.6178,230.014,33126.0
2023-02-01 13:30:00,243.8,244.81,243.57,244.51,22817.0,230.0235,230.9764,229.8065,230.6933,22817.0
2023-02-01 14:00:00,244.32,245.0,243.34,244.31,34588.0,230.5141,231.1557,229.5895,230.5046,34588.0
2023-02-01 14:30:00,244.53,247.97,243.22,247.08,77098.0,230.7122,233.9578,229.4762,233.1181,77098.0
2023-02-01 15:00:00,247.06,248.87,246.88,248.85,71892.0,233.0993,234.807,232.9294,234.7881,71892.0
2023-02-01 15:30:00,248.84,250.27,247.69,248.79,151469.0,234.7787,236.1279,233.6937,234.7315,151469.0
2023-02-02 09:30:00,247.97,250.11,247.67,250.11,35180.0,235.1972,237.227,234.9127,237.227,35180.0
2023-02-02 10:00:00,250.02,251.11,249.45,250.34,38242.0,237.1416,238.1755,236.601,237.4451,38242.0
2023-02-02 10:30:00,250.5,252.62,250.45,251.94,66792.0,237.5969,239.6077,237.5495,238.9627,66792.0
2023-02-02 11:00:00,251.86,252.49,251.45,252.08,31009.0,238.8868,239.4844,238.498,239.0955,31009.0
2023-02-02 11:30:00,252.0,252.57,251.61,251.96,41391.0,239.0196,239.5603,238.6497,238.9817,41391.0
2023-02-02 12:00:00,252.01,253.23,251.52,253.12,35813.0,239.0291,240.1863,238.5643,240.0819,35813.0
2023-02-02 12:30:00,253.09,254.02,253.07,253.95,32483.0,240.0535,240.9356,240.0345,240.8692,32483.0
2023-02-02 13:00:00,254.1,254.7,253.98,254.55,23778.0,241.0115,241.5805,240.8976,241.4383,23778.0
2023-02-02 13:30:00,254.64,255.79,254.59,255.79,25689.0,241.5236,242.6144,241.4762,242.6144,25689.0
2023-02-02 14:00:00,255.77,255.9,254.3,254.56,42101.0,242.5954,242.7187,241.2012,241.4478,42101.0
2023-02-02 14:30:00,254.56,255.38,254.21,254.42,59451.0,241.4478,242.2255,241.1158,241.315,59451.0
2023-02-02 15:00:00,254.41,254.97,254.2,254.71,49484.0,241.3055,241.8366,241.1063,241.59,49484.0
2023-02-02 15:30:00,254.77,255.32,253.97,254.84,136774.0,241.6469,242.1686,240.8882,241.7133,136774.0
2023-02-03 09:30:00,252.62,254.11,252.61,253.62,66351.0,239.6077,241.0209,239.5982,240.5562,66351.0
2023-02-03 10:00:00,253.36,254.69,252.94,254.05,43968.0,240.3096,241.5711,239.9112,240.964,43968.0
2023-02-03 10:30:00,254.13,255.32,253.81,253.81,28870.0,241.0399,242.1686,240.7364,240.7364,28870.0
2023-02-03 11:00:00,254.12,254.99,253.83,254.25,28481.0,241.0304,241.8556,240.7554,241.1537,28481.0
2023-02-03 11:30:00,254.32,254.78,253.4,253.4,82755.0,241.2201,241.6564,240.3475,240.3475,82755.0
2023-02-03 12:00:00,253.47,254.12,253.28,253.9,20299.0,240.4139,241.0304,240.2337,240.8218,20299.0
2023-02-03 12:30:00,253.82,254.06,252.53,252.54,52744.0,240.7459,240.9735,239.5223,239.5318,52744.0
2023-02-03 13:00:00,252.46,252.91,252.08,252.24,22674.0,239.4559,239.8828,239.0955,239.2473,22674.0
2023-02-03 13:30:00,252.19,252.49,251.48,251.74,35329.0,239.1998,239.4844,238.5264,238.773,35329.0
2023-02-03 14:00:00,251.74,252.03,251.3,251.9,26253.0,238.773,239.0481,238.3557,238.9248,26253.0
2023-02-03 14:30:00,251.88,252.46,251.22,251.43,38150.0,238.9058,239.4559,238.2798,238.479,38150.0
2023-02-03 15:00:00,251.34,251.92,250.93,251.58,16034.0,238.3936,238.9437,238.0047,238.6213,16034.0
2023-02-03 15:30:00,251.67,252.18,251.08,252.13,119071.0,238.7066,239.1904,238.147,239.1429,119071.0
2023-02-06 09:30:00,250.31,250.6,247.04,247.63,84836.0,237.4167,237.6917,234.3151,234.8747,84836.0
2023-02-06 10:00:00,247.65,247.79,245.76,245.79,50969.0,234.8937,235.0265,233.101,233.1295,50969.0
2023-02-06 10:30:00,245.82,247.97,245.76,247.54,83303.0,233.158,235.1972,233.101,234.7894,83303.0
2023-02-06 11:00:00,247.55,247.59,246.87,247.31,33561.0,234.7988,234.8368,234.1539,234.5712,33561.0
2023-02-06 11:30:00,247.31,247.81,246.19,246.21,51578.0,234.5712,235.0454,233.5089,233.5279,51578.0
2023-02-06 12:00:00,246.26,246.69,245.94,246.44,29228.0,233.5753,233.9831,233.2718,233.746,29228.0
2023-02-06 12:30:00,246.49,246.99,246.31,246.47,34134.0,233.7934,234.2677,233.6227,233.7745,34134.0
2023-02-06 13:00:00,246.46,246.6,245.89,246.41,21521.0,233.765,233.8978,233.2243,233.7176,21521.0
2023-02-06 13:30:00,246.29,247.18,246.12,247.02,30751.0,233.6037,234.4479,233.4425,234.2961,30751.0
2023-02-06 14:00:00,246.96,247.82,246.85,247.17,27567.0,234.2392,235.0549,234.1349,234.4384,27567.0
2023-02-06 14:30:00,247.34,247.34,246.72,247.18,22177.0,234.5997,234.5997,234.0116,234.4479,22177.0
2023-02-06 15:00:00,247.08,247.14,246.23,246.24,22280.0,234.3531,234.41,233.5468,233.5563,22280.0
2023-02-06 15:30:00,246.25,246.74,245.94,246.55,73109.0,233.5658,234.0306,233.2718,233.8504,73109.0
2023-02-07 09:30:00,245.0,245.98,244.38,245.85,67375.0,232.3802,233.3097,231.7921,233.1864,67375.0
2023-02-07 10:00:00,245.93,246.28,244.67,244.98,42653.0,233.2623,233.5943,232.0672,232.3612,42653.0
2023-02-07 10:30:00,244.97,245.65,243.77,244.01,73808.0,232.3517,232.9967,231.2135,231.4412,73808.0
2023-02-07 11:00:00,244.12,245.0,243.91,244.48,41678.0,231.5455,232.3802,231.3463,231.887,41678.0
2023-02-07 11:30:00,244.46,245.08,244.29,244.46,36353.0,231.868,232.4561,231.7068,231.868,36353.0
2023-02-07 12:00:00,244.44,245.14,244.31,245.08,33576.0,231.849,232.513,231.7257,232.4561,33576.0
2023-02-07 12:30:00,245.1,247.93,244.66,247.6,68983.0,232.475,235.1593,232.0577,234.8463,68983.0
2023-02-07 13:00:00,247.82,247.93,245.0,245.0,47760.0,235.0549,235.1593,232.3802,232.3802,47760.0
2023-02-07 13:30:00,244.66,244.77,243.57,244.16,36700.0,232.0577,232.162,231.0238,231.5835,36700.0
2023-02-07 14:00:00,244.33,246.52,244.26,246.27,21723.0,231.7447,233.8219,231.6783,233.5848,21723.0
2023-02-07 14:30:00,246.17,246.91,246.1,246.57,33138.0,233.4899,234.1918,233.4235,233.8693,33138.0
2023-02-07 15:00:00,246.58,247.18,246.14,247.12,42887.0,233.8788,234.4479,233.4615,234.391,42887.0
2023-02-07 15:30:00,247.12,248.51,246.89,247.57,128324.0,234.391,235.7094,234.1728,234.8178,128324.0
2023-02-08 09:30:00,246.31,248.22,245.26,248.22,30893.0,233.6227,235.4343,232.6268,235.4343,30893.0
2023-02-08 10:00:00,248.18,248.33,246.84,247.02,33710.0,235.3964,235.5387,234.1254,234.2961,33710.0
2023-02-08 10:30:00,246.95,247.22,246.0,246.47,23341.0,234.2297,234.4858,233.3287,233.7745,23341.0
2023-02-08 11:00:00,246.4,246.52,245.17,245.34,35251.0,233.7081,233.8219,232.5414,232.7027,35251.0
2023-02-08 11:30:00,245.38,246.12,245.02,246.03,17164.0,232.7406,233.4425,232.3992,233.3571,17164.0
2023-02-08 12:00:00,246.19,246.73,245.6,246.58,32842.0,233.5089,234.0211,232.9493,233.8788,32842.0
2023-02-08 12:30:00,246.75,247.41,246.14,247.01,33984.0,234.04,234.6661,233.4615,234.2867,33984.0
2023-02-08 13:00:00,247.13,247.38,246.34,246.34,18394.0,234.4005,234.6376,233.6512,233.6512,18394.0
2023-02-08 13:30:00,246.37,246.85,246.01,246.57,37365.0,233.6796,234.1349,233.3382,233.8693,37365.0
2023-02-08 14:00:00,246.41,246.48,245.66,245.83,27658.0,233.7176,233.784,233.0062,233.1674,27658.0
2023-02-08 14:30:00,245.97,246.55,245.61,246.49,13881.0,233.3002,233.8504,232.9588,233.7934,13881.0
2023-02-08 15:00:00,246.6,246.9,245.88,246.82,39788.0,233.8978,234.1823,233.2149,234.1064,39788.0
2023-02-08 15:30:00,246.77,247.16,245.93,246.64,116393.0,234.059,234.4289,233.2623,233.9357,116393.0
2023-02-09 09:30:00,247.93,248.94,245.77,245.77,18965.0,235.1593,236.1172,233.1105,233.1105,18965.0
2023-02-09 10:00:00,245.76,246.04,244.72,245.04,23686.0,233.101,233.3666,232.1146,232.4181,23686.0
2023-02-09 10:30:00,245.03,245.54,244.43,244.62,14952.0,232.4086,232.8924,231.8396,232.0198,14952.0
2023-02-09 11:00:00,244.52,244.76,243.14,243.66,30413.0,231.9249,232.1526,230.616,231.1092,30413.0
2023-02-09 11:30:00,243.63,244.01,242.85,243.06,57497.0,231.0808,231.4412,230.3409,230.5401,57497.0
2023-02-09 12:00:00,243.07,243.39,242.61,242.68,15789.0,230.5496,230.8531,230.1133,230.1797,15789.0
2023-02-09 12:30:00,242.72,242.72,241.18,241.57,24413.0,230.2176,230.2176,228.757,229.1269,24413.0
2023-02-09 13:00:00,241.52,242.27,241.39,241.62,18732.0,229.0794,229.7908,228.9561,229.1743,18732.0
2023-02-09 13:30:00,241.33,241.78,240.65,240.91,33208.0,228.8992,229.3261,228.2543,228.5009,33208.0
2023-02-09 14:00:00,241.12,241.82,240.5,240.68,40811.0,228.7,229.364,228.112,228.2827,40811.0
2023-02-09 14:30:00,240.65,241.32,240.64,240.98,26537.0,228.2543,228.8897,228.2448,228.5673,26537.0
2023-02-09 15:00:00,240.9,240.91,239.83,239.91,27426.0,228.4914,228.5009,227.4765,227.5524,27426.0
2023-02-09 15:30:00,239.91,240.09,238.84,238.99,208997.0,227.5524,227.7231,226.5375,226.6798,208997.0
2023-02-10 09:30:00,238.0,239.82,237.63,239.56,54774.0,225.7408,227.467,225.3898,227.2204,54774.0
2023-02-10 10:00:00,239.34,241.61,238.67,241.23,71238.0,227.0117,229.1648,226.3762,228.8044,71238.0
2023-02-10 10:30:00,241.36,242.08,240.19,240.67,36836.0,228.9277,229.6106,227.818,228.2732,36836.0
2023-02-10 11:00:00,240.58,242.26,240.46,241.76,62899.0,228.1879,229.7813,228.074,229.3071,62899.0
2023-02-10 11:30:00,241.76,241.86,241.1,241.38,27953.0,229.3071,229.4019,228.6811,228.9467,27953.0
2023-02-10 12:00:00,241.38,241.44,240.83,241.13,15968.0,228.9467,229.0036,228.425,228.7095,15968.0
2023-02-10 12:30:00,241.27,241.53,241.03,241.41,26196.0,228.8423,229.0889,228.6147,228.9751,26196.0
2023-02-10 13:00:00,241.5,242.55,241.5,241.96,30830.0,229.0605,230.0564,229.0605,229.4968,30830.0
2023-02-10 13:30:00,241.87,242.32,241.74,241.78,36025.0,229.4114,229.8382,229.2881,229.3261,36025.0
2023-02-10 14:00:00,241.85,242.44,241.54,242.08,18383.0,229.3924,229.9521,229.0984,229.6106,18383.0
2023-02-10 14:30:00,242.07,242.65,241.99,242.49,31174.0,229.6011,230.1512,229.5252,229.9995,31174.0
2023-02-10 15:00:00,242.5,242.68,241.22,241.41,38662.0,230.009,230.1797,228.7949,228.9751,38662.0
2023-02-10 15:30:00,241.47,242.67,241.31,242.67,229137.0,229.032,230.1702,228.8803,230.1702,229137.0
2023-02-13 09:30:00,236.98,242.42,236.18,241.87,450112.0,224.7733,229.9331,224.0145,229.4114,450112.0
2023-02-13 10:00:00,241.59,242.23,239.76,241.87,200516.0,229.1458,229.7529,227.4101,229.4114,200516.0
2023-02-13 10:30:00,241.85,242.91,240.78,242.52,105073.0,229.3924,230.3978,228.3776,230.0279,105073.0
2023-02-13 11:00:00,242.61,242.86,241.2,241.2,59845.0,230.1133,230.3504,228.7759,228.7759,59845.0
2023-02-13 11:30:00,241.16,241.22,239.59,240.79,79455.0,228.738,228.7949,227.2489,228.387,79455.0
2023-02-13 12:00:00,240.74,241.27,240.29,240.58,68574.0,228.3396,228.8423,227.9128,228.1879,68574.0
2023-02-13 12:30:00,240.5,241.14,240.27,240.43,37576.0,228.112,228.719,227.8938,228.0456,37576.0
2023-02-13 13:00:00,240.43,241.13,239.58,239.59,71013.0,228.0456,228.7095,227.2394,227.2489,71013.0
2023-02-13 13:30:00,239.7,240.11,238.67,238.8,92008.0,227.3532,227.7421,226.3762,226.4995,92008.0
2023-02-13 14:00:00,238.86,239.78,238.2,239.41,103095.0,226.5565,227.4291,225.9305,227.0781,103095.0
2023-02-13 14:30:00,239.51,239.82,238.96,239.08,115651.0,227.173,227.467,226.6513,226.7651,115651.0
2023-02-13 15:00:00,239.03,239.32,238.61,238.89,98079.0,226.7177,226.9928,226.3193,226.5849,98079.0
2023-02-13 15:30:00,238.9,239.74,238.26,239.66,399577.0,226.5944,227.3911,225.9874,227.3153,399577.0
2023-02-14 09:30:00,239.01,239.01,235.47,238.05,224887.0,226.6987,226.6987,223.3411,225.7882,224887.0
2023-02-14 10:00:00,238.36,239.0,236.59,236.62,176982.0,226.0822,226.6892,224.4034,224.4318,176982.0
2023-02-14 10:30:00,236.61,236.69,232.96,233.56,211692.0,224.4224,224.4982,220.9604,221.5295,211692.0
2023-02-14 11:00:00,233.51,234.66,232.91,233.07,105075.0,221.482,222.5728,220.9129,221.0647,105075.0
2023-02-14 11:30:00,233.07,233.07,231.44,231.88,105393.0,221.0647,221.0647,219.5187,219.936,105393.0
2023-02-14 12:00:00,231.85,232.56,231.43,232.14,71349.0,219.9075,220.581,219.5092,220.1826,71349.0
2023-02-14 12:30:00,232.14,232.65,231.46,232.36,82457.0,220.1826,220.6663,219.5376,220.3913,82457.0
2023-02-14 13:00:00,232.29,234.02,232.27,233.54,113325.0,220.3249,221.9658,220.3059,221.5105,113325.0
2023-02-14 13:30:00,233.52,233.97,233.01,233.75,81874.0,221.4915,221.9183,221.0078,221.7097,81874.0
2023-02-14 14:00:00,233.78,234.42,233.28,234.41,72004.0,221.7381,222.3452,221.2639,222.3357,72004.0
2023-02-14 14:30:00,234.41,235.81,234.4,235.29,121379.0,222.3357,223.6636,222.3262,223.1703,121379.0
2023-02-14 15:00:00,235.31,235.73,234.37,234.56,90571.0,223.1893,223.5877,222.2977,222.4779,90571.0
2023-02-14 15:30:00,234.47,235.45,234.1,235.33,374437.0,222.3926,223.3221,222.0416,223.2083,374437.0
2023-02-15 09:30:00,232.32,233.48,228.94,230.21,205332.0,220.3533,221.4536,217.1474,218.352,205332.0
2023-02-15 10:00:00,230.04,233.11,230.02,232.71,180529.0,218.1908,221.1026,218.1718,220.7232,180529.0
2023-02-15 10:30:00,232.63,234.06,232.47,233.56,152601.0,220.6474,222.0037,220.4956,221.5295,152601.0
2023-02-15 11:00:00,233.5,237.86,233.37,237.86,189897.0,221.4725,225.608,221.3492,225.608,189897.0
2023-02-15 11:30:00,237.84,238.65,237.42,238.02,106425.0,225.589,226.3573,225.1906,225.7597,106425.0
2023-02-15 12:00:00,238.09,238.44,236.71,237.4,51343.0,225.8261,226.1581,224.5172,225.1717,51343.0
2023-02-15 12:30:00,237.58,237.7,236.32,236.4,34344.0,225.3424,225.4562,224.1473,224.2232,34344.0
2023-02-15 13:00:00,236.42,237.7,236.42,236.83,37370.0,224.2421,225.4562,224.2421,224.631,37370.0
2023-02-15 13:30:00,236.86,237.14,236.54,236.65,39838.0,224.6595,224.9251,224.356,224.4603,39838.0
2023-02-15 14:00:00,236.57,236.82,236.21,236.74,36372.0,224.3844,224.6215,224.043,224.5457,36372.0
2023-02-15 14:30:00,236.73,237.55,236.16,237.01,73728.0,224.5362,225.3139,223.9955,224.8018,73728.0
2023-02-15 15:00:00,237.07,237.89,237.05,237.55,94176.0,224.8587,225.6364,224.8397,225.3139,94176.0
2023-02-15 15:30:00,237.6,238.43,237.27,238.31,169543.0,225.3614,226.1486,225.0484,226.0348,169543.0
2023-02-16 09:30:00,235.26,236.95,233.22,233.75,174059.0,223.1419,224.7448,221.207,221.7097,174059.0
2023-02-16 10:00:00,233.75,237.12,233.7,236.09,108710.0,221.7097,224.9061,221.6622,223.9291,108710.0
2023-02-16 10:30:00,236.17,237.83,236.02,237.21,86014.0,224.005,225.5795,223.8627,224.9914,86014.0
2023-02-16 11:00:00,237.22,237.29,235.27,235.48,58303.0,225.0009,225.0673,223.1514,223.3506,58303.0
2023-02-16 11:30:00,235.43,236.26,235.01,235.39,61160.0,223.3031,224.0904,222.9048,223.2652,61160.0
2023-02-16 12:00:00,235.48,236.3,235.26,236.28,31118.0,223.3506,224.1283,223.1419,224.1094,31118.0
2023-02-16 12:30:00,236.29,236.57,234.63,234.8,116183.0,224.1188,224.3844,222.5443,222.7056,116183.0
2023-02-16 13:00:00,234.89,235.2,233.71,233.72,91755.0,222.791,223.085,221.6717,221.6812,91755.0
2023-02-16 13:30:00,233.85,235.19,232.17,232.75,309465.0,221.8045,223.0755,220.2111,220.7612,309465.0
2023-02-16 14:00:00,232.7,233.15,231.7,232.07,187930.0,220.7138,221.1406,219.7653,220.1162,187930.0
2023-02-16 14:30:00,232.04,232.43,231.05,231.18,106346.0,220.0878,220.4577,219.1487,219.2721,106346.0
2023-02-16 15:00:00,231.14,231.78,230.2,230.69,149663.0,219.2341,219.8411,218.3425,218.8073,149663.0
2023-02-16 15:30:00,230.65,231.18,230.0,230.08,493788.0,218.7694,219.2721,218.1528,218.2287,493788.0
2023-02-17 09:30:00,228.6,232.62,226.5,229.98,235664.0,216.8249,220.6379,214.8331,218.1339,235664.0
2023-02-17 10:00:00,229.98,231.78,229.46,230.56,380547.0,218.1339,219.8411,217.6406,218.684,380547.0
2023-02-17 10:30:00,230.64,230.78,228.72,229.54,202383.0,218.7599,218.8927,216.9388,217.7165,202383.0
2023-02-17 11:00:00,229.61,229.61,228.37,228.91,158107.0,217.7829,217.7829,216.6068,217.119,158107.0
2023-02-17 11:30:00,228.94,229.41,228.59,229.06,169792.0,217.1474,217.5932,216.8155,217.2613,169792.0
2023-02-17 12:00:00,229.13,229.48,228.87,229.13,141341.0,217.3276,217.6596,217.081,217.3276,141341.0
2023-02-17 12:30:00,229.12,229.2,228.25,228.25,83801.0,217.3182,217.394,216.493,216.493,83801.0
2023-02-17 13:00:00,228.25,228.73,228.0,228.4,133848.0,216.493,216.9482,216.2559,216.6352,133848.0
2023-02-17 13:30:00,228.34,228.49,227.48,227.5,87421.0,216.5783,216.7206,215.7626,215.7816,87421.0
2023-02-17 14:00:00,227.59,228.04,227.17,227.74,148439.0,215.867,216.2938,215.4686,216.0092,148439.0
2023-02-17 14:30:00,227.77,228.58,227.68,228.0,359051.0,216.0377,216.806,215.9523,216.2559,359051.0
2023-02-17 15:00:00,228.0,228.11,227.25,227.51,190904.0,216.2559,216.3602,215.5445,215.7911,190904.0
2023-02-17 15:30:00,227.49,228.29,226.9,228.15,881445.0,215.7721,216.5309,215.2125,216.3981,881445.0
2023-02-21 09:30:00,227.0,228.45,222.99,225.2,356207.0,215.3074,216.6827,211.5039,213.6001,356207.0
2023-02-21 10:00:00,225.12,226.01,224.78,225.44,96767.0,213.5242,214.3684,213.2017,213.8277,96767.0
2023-02-21 10:30:00,225.43,226.12,225.14,225.34,89849.0,213.8182,214.4727,213.5432,213.7329,89849.0
2023-02-21 11:00:00,225.38,225.72,224.27,224.86,84343.0,213.7708,214.0933,212.718,213.2776,84343.0
2023-02-21 11:30:00,224.84,225.15,224.26,224.38,62874.0,213.2586,213.5527,212.7085,212.8223,62874.0
2023-02-21 12:00:00,224.33,224.61,223.25,223.29,97219.0,212.7749,213.0405,211.7505,211.7885,97219.0
2023-02-21 12:30:00,223.42,224.63,222.4,224.5,104599.0,211.9118,213.0594,210.9443,212.9361,104599.0
2023-02-21 13:00:00,224.4,224.76,223.55,223.88,66421.0,212.8413,213.1827,212.0351,212.3481,66421.0
2023-02-21 13:30:00,223.84,225.12,223.78,224.86,97890.0,212.3101,213.5242,212.2532,213.2776,97890.0
2023-02-21 14:00:00,224.86,225.11,224.38,224.89,60590.0,213.2776,213.5147,212.8223,213.306,60590.0
2023-02-21 14:30:00,224.92,225.06,223.77,223.94,116124.0,213.3345,213.4673,212.2437,212.405,116124.0
2023-02-21 15:00:00,223.98,224.09,223.54,223.78,94644.0,212.4429,212.5473,212.0256,212.2532,94644.0
2023-02-21 15:30:00,223.87,224.69,223.79,224.55,367265.0,212.3386,213.1163,212.2627,212.9836,367265.0
2023-02-22 09:30:00,225.22,226.94,224.59,225.11,114086.0,213.619,215.2505,213.0215,213.5147,114086.0
2023-02-22 10:00:00,225.06,225.15,223.76,224.29,89265.0,213.4673,213.5527,212.2343,212.737,89265.0
2023-02-22 10:30:00,224.13,224.14,223.0,223.01,67653.0,212.5852,212.5947,211.5134,211.5229,67653.0
2023-02-22 11:00:00,223.07,223.9,223.07,223.48,60354.0,211.5798,212.367,211.5798,211.9687,60354.0
2023-02-22 11:30:00,223.57,224.96,223.5,224.68,64691.0,212.054,213.3724,211.9876,213.1069,64691.0
2023-02-22 12:00:00,224.64,225.19,224.08,224.78,58004.0,213.0689,213.5906,212.5378,213.2017,58004.0
2023-02-22 12:30:00,224.85,225.12,224.25,224.6,61303.0,213.2681,213.5242,212.699,213.031,61303.0
2023-02-22 13:00:00,224.65,225.22,224.39,225.0,94008.0,213.0784,213.619,212.8318,213.4104,94008.0
2023-02-22 13:30:00,225.07,225.07,223.9,224.38,54963.0,213.4768,213.4768,212.367,212.8223,54963.0
2023-02-22 14:00:00,224.23,224.61,223.18,223.18,64822.0,212.68,213.0405,211.6841,211.6841,64822.0
2023-02-22 14:30:00,223.15,223.22,221.04,221.09,110580.0,211.6557,211.7221,209.6544,209.7018,110580.0
2023-02-22 15:00:00,221.1,221.97,220.79,221.3,129015.0,209.7113,210.5365,209.4172,209.901,129015.0
2023-02-22 15:30:00,221.35,222.08,220.03,222.07,326835.0,209.9484,210.6408,208.6964,210.6313,326835.0
2023-02-23 09:30:00,224.14,224.63,223.29,224.13,109879.0,212.5947,213.0594,211.7885,212.5852,109879.0
2023-02-23 10:00:00,224.12,224.12,220.58,222.8,160573.0,212.5757,212.5757,209.2181,211.3237,160573.0
2023-02-23 10:30:00,222.95,223.57,221.87,222.32,73661.0,211.466,212.054,210.4416,210.8684,73661.0
2023-02-23 11:00:00,222.22,223.32,222.2,222.35,49207.0,210.7736,211.8169,210.7546,210.8969,49207.0
2023-02-23 11:30:00,222.34,222.52,220.62,220.71,37906.0,210.8874,211.0581,209.256,209.3414,37906.0
2023-02-23 12:00:00,220.87,221.31,220.47,221.22,30637.0,209.4931,209.9104,209.1137,209.8251,30637.0
2023-02-23 12:30:00,221.26,222.01,220.87,221.34,46071.0,209.863,210.5744,209.4931,209.9389,46071.0
2023-02-23 13:00:00,221.25,221.5,220.25,221.5,48048.0,209.8535,210.0907,208.905,210.0907,48048.0
2023-02-23 13:30:00,221.39,221.88,221.1,221.61,49070.0,209.9863,210.4511,209.7113,210.195,49070.0
2023-02-23 14:00:00,221.58,223.11,221.25,223.11,46524.0,210.1665,211.6177,209.8535,211.6177,46524.0
2023-02-23 14:30:00,223.09,224.25,222.97,223.93,110929.0,211.5988,212.699,211.4849,212.3955,110929.0
2023-02-23 15:00:00,224.02,224.5,223.91,224.31,55289.0,212.4809,212.9361,212.3765,212.7559,55289.0
2023-02-23 15:30:00,224.27,224.43,223.55,223.97,207294.0,212.718,212.8697,212.0351,212.4334,207294.0
2023-02-24 09:30:00,220.94,222.2,220.49,221.93,65032.0,209.5595,210.7546,209.1327,210.4985,65032.0
2023-02-24 10:00:00,221.93,223.41,221.77,223.39,62077.0,210.4985,211.9023,210.3468,211.8833,62077.0
2023-02-24 10:30:00,223.31,223.31,221.56,221.83,43544.0,211.8074,211.8074,210.1476,210.4037,43544.0
2023-02-24 11:00:00,221.81,222.93,221.77,222.93,24221.0,210.3847,211.447,210.3468,211.447,24221.0
2023-02-24 11:30:00,222.72,222.85,222.03,222.39,17561.0,211.2478,211.3711,210.5934,210.9348,17561.0
2023-02-24 12:00:00,222.36,222.75,222.02,222.67,31303.0,210.9064,211.2763,210.5839,211.2004,31303.0
2023-02-24 12:30:00,222.7,222.92,222.52,222.75,84612.0,211.2289,211.4375,211.0581,211.2763,84612.0
2023-02-24 13:00:00,222.7,222.86,221.68,222.05,25198.0,211.2289,211.3806,210.2614,210.6123,25198.0
2023-02-24 13:30:00,222.09,222.78,221.76,222.7,18553.0,210.6503,211.3047,210.3373,211.2289,18553.0
2023-02-24 14:00:00,222.77,224.1,222.75,223.84,57613.0,211.2952,212.5567,211.2763,212.3101,57613.0
2023-02-24 14:30:00,223.8,224.14,223.15,223.92,32588.0,212.2722,212.5947,211.6557,212.386,32588.0
2023-02-24 15:00:00,223.98,224.18,223.61,223.98,33560.0,212.4429,212.6326,212.092,212.4429,33560.0
2023-02-24 15:30:00,223.95,225.0,223.63,224.77,381466.0,212.4145,213.4104,212.1109,213.1922,381466.0
2023-02-27 09:30:00,228.0,232.5,227.11,230.0,274247.0,216.2559,220.5241,215.4117,218.1528,274247.0
2023-02-27 10:00:00,229.86,229.86,227.65,227.99,80781.0,218.02,218.02,215.9239,216.2464,80781.0
2023-02-27 10:30:00,227.99,228.2,226.24,226.85,92782.0,216.2464,216.4455,214.5865,215.1651,92782.0
2023-02-27 11:00:00,226.91,227.01,225.76,226.18,27859.0,215.222,215.3168,214.1312,214.5296,27859.0
2023-02-27 11:30:00,226.28,226.88,225.6,225.64,85919.0,214.6244,215.1935,213.9795,214.0174,85919.0
2023-02-27 12:00:00,225.71,226.13,224.98,226.11,28943.0,214.0838,214.4822,213.3914,214.4632,28943.0
2023-02-27 12:30:00,226.02,226.68,225.65,225.86,29677.0,214.3778,215.0038,214.0269,214.2261,29677.0
2023-02-27 13:00:00,225.82,226.16,225.26,225.48,50857.0,214.1881,214.5106,213.657,213.8657,50857.0
2023-02-27 13:30:00,225.54,225.85,225.06,225.66,26115.0,213.9226,214.2166,213.4673,214.0364,26115.0
2023-02-27 14:00:00,225.68,226.53,225.53,226.45,31756.0,214.0554,214.8616,213.9131,214.7857,31756.0
2023-02-27 14:30:00,226.45,226.68,225.35,225.61,88942.0,214.7857,215.0038,213.7424,213.989,88942.0
2023-02-27 15:00:00,225.62,225.85,225.1,225.66,38392.0,213.9984,214.2166,213.5052,214.0364,38392.0
2023-02-27 15:30:00,225.61,225.75,225.16,225.28,139408.0,213.989,214.1217,213.5621,213.676,139408.0
2023-02-28 09:30:00,224.39,225.66,223.64,224.57,57537.0,212.8318,214.0364,212.1204,213.0025,57537.0
2023-02-28 10:00:00,224.72,226.06,223.71,225.56,91316.0,213.1448,214.4158,212.1868,213.9415,91316.0
2023-02-28 10:30:00,225.64,226.16,225.47,225.83,33567.0,214.0174,214.5106,213.8562,214.1976,33567.0
2023-02-28 11:00:00,225.8,226.45,225.69,225.86,58991.0,214.1692,214.7857,214.0648,214.2261,58991.0
2023-02-28 11:30:00,225.94,227.0,225.93,226.7,33294.0,214.302,215.3074,214.2925,215.0228,33294.0
2023-02-28 12:00:00,226.84,227.33,226.47,227.07,26687.0,215.1556,215.6204,214.8047,215.3738,26687.0
2023-02-28 12:30:00,227.03,227.92,226.87,227.7,31130.0,215.3358,216.18,215.1841,215.9713,31130.0
2023-02-28 13:00:00,227.72,227.83,226.72,227.1,15987.0,215.9903,216.0946,215.0418,215.4022,15987.0
2023-02-28 13:30:00,227.14,227.14,225.83,225.85,32994.0,215.4401,215.4401,214.1976,214.2166,32994.0
2023-02-28 14:00:00,225.93,226.01,225.0,225.08,21382.0,214.2925,214.3684,213.4104,213.4863,21382.0
2023-02-28 14:30:00,225.11,225.16,224.42,224.42,26695.0,213.5147,213.5621,212.8603,212.8603,26695.0
2023-02-28 15:00:00,224.41,224.7,223.71,223.72,53519.0,212.8508,213.1258,212.1868,212.1963,53519.0
2023-02-28 15:30:00,223.74,225.12,223.35,224.61,186476.0,212.2153,213.5242,211.8454,213.0405,186476.0
2023-03-01 09:30:00,224.16,225.66,224.05,225.05,63851.0,212.6136,214.0364,212.5093,213.4578,63851.0
2023-03-01 10:00:00,225.2,225.46,224.01,224.53,31685.0,213.6001,213.8467,212.4714,212.9646,31685.0
2023-03-01 10:30:00,224.57,226.24,224.21,225.82,26382.0,213.0025,214.5865,212.6611,214.1881,26382.0
2023-03-01 11:00:00,225.84,226.05,224.78,225.43,29496.0,214.2071,214.4063,213.2017,213.8182,29496.0
2023-03-01 11:30:00,225.39,226.55,225.26,226.3,24861.0,213.7803,214.8805,213.657,214.6434,24861.0
2023-03-01 12:00:00,226.19,226.73,226.09,226.41,19560.0,214.5391,215.0513,214.4442,214.7478,19560.0
2023-03-01 12:30:00,226.54,226.88,226.21,226.21,21113.0,214.8711,215.1935,214.5581,214.5581,21113.0
2023-03-01 13:00:00,226.16,226.2,225.12,226.03,29343.0,214.5106,214.5486,213.5242,214.3873,29343.0
2023-03-01 13:30:00,225.95,226.32,225.62,225.87,17825.0,214.3114,214.6624,213.9984,214.2356,17825.0
2023-03-01 14:00:00,225.76,225.76,224.79,225.0,20204.0,214.1312,214.1312,213.2112,213.4104,20204.0
2023-03-01 14:30:00,224.99,225.67,224.93,225.41,44129.0,213.4009,214.0459,213.344,213.7993,44129.0
2023-03-01 15:00:00,225.38,226.27,225.35,225.67,42348.0,213.7708,214.615,213.7424,214.0459,42348.0
2023-03-01 15:30:00,225.61,226.02,225.26,225.41,133943.0,213.989,214.3778,213.657,213.7993,133943.0
2023-03-02 09:30:00,223.68,226.59,223.56,226.59,30591.0,212.1584,214.9185,212.0446,214.9185,30591.0
2023-03-02 10:00:00,226.28,226.53,225.88,226.36,16552.0,214.6244,214.8616,214.2451,214.7003,16552.0
2023-03-02 10:30:00,226.21,226.52,225.94,226.07,23051.0,214.5581,214.8521,214.302,214.4253,23051.0
2023-03-02 11:00:00,226.08,226.16,225.7,226.05,14994.0,214.4347,214.5106,214.0743,214.4063,14994.0
2023-03-02 11:30:00,226.09,226.24,225.61,226.11,19848.0,214.4442,214.5865,213.989,214.4632,19848.0
2023-03-02 12:00:00,226.19,227.37,225.83,227.23,50188.0,214.5391,215.6583,214.1976,215.5255,50188.0
2023-03-02 12:30:00,227.23,228.18,226.77,227.27,46905.0,215.5255,216.4266,215.0892,215.5635,46905.0
2023-03-02 13:00:00,227.32,227.47,226.56,226.63,29070.0,215.6109,215.7532,214.89,214.9564,29070.0
2023-03-02 13:30:00,226.6,227.78,226.56,227.69,14976.0,214.928,216.0472,214.89,215.9618,14976.0
2023-03-02 14:00:00,227.76,228.21,227.44,227.98,21095.0,216.0282,216.455,215.7247,216.2369,21095.0
2023-03-02 14:30:00,228.14,228.25,227.44,228.13,30771.0,216.3886,216.493,215.7247,216.3792,30771.0
2023-03-02 15:00:00,228.04,229.76,227.98,229.64,107057.0,216.2938,217.9252,216.2369,217.8114,107057.0
2023-03-02 15:30:00,229.66,229.77,228.44,228.62,132736.0,217.8303,217.9347,216.6732,216.8439,132736.0
2023-03-03 09:30:00,229.17,229.43,227.07,227.71,93988.0,217.3656,217.6122,215.3738,215.9808,93988.0
2023-03-03 10:00:00,227.88,228.32,227.04,228.12,79031.0,216.142,216.5594,215.3453,216.3697,79031.0
2023-03-03 10:30:00,228.07,228.42,226.79,226.86,66178.0,216.3222,216.6542,215.1082,215.1746,66178.0
2023-03-03 11:00:00,226.99,228.44,226.92,228.34,61287.0,215.2979,216.6732,215.2315,216.5783,61287.0
2023-03-03 11:30:00,228.3,228.84,228.02,228.71,40051.0,216.5404,217.0526,216.2748,216.9293,40051.0
2023-03-03 12:00:00,228.68,228.72,228.29,228.44,42635.0,216.9008,216.9388,216.5309,216.6732,42635.0
2023-03-03 12:30:00,228.44,228.84,228.32,228.57,47133.0,216.6732,217.0526,216.5594,216.7965,47133.0
2023-03-03 13:00:00,228.65,228.78,227.87,228.14,38645.0,216.8724,216.9957,216.1325,216.3886,38645.0
2023-03-03 13:30:00,228.16,228.27,227.78,228.05,36788.0,216.4076,216.5119,216.0472,216.3033,36788.0
2023-03-03 14:00:00,228.03,228.39,227.88,228.36,50519.0,216.2843,216.6258,216.142,216.5973,50519.0
2023-03-03 14:30:00,228.31,228.54,228.01,228.21,52431.0,216.5499,216.768,216.2653,216.455,52431.0
2023-03-03 15:00:00,228.31,228.92,228.15,228.5,48115.0,216.5499,217.1285,216.3981,216.7301,48115.0
2023-03-03 15:30:00,228.49,228.96,228.25,228.37,203503.0,216.7206,217.1664,216.493,216.6068,203503.0
2023-03-06 09:30:00,227.64,227.87,226.06,226.67,71180.0,215.9144,216.1325,214.4158,214.9944,71180.0
2023-03-06 10:00:00,226.77,227.34,226.13,226.93,55273.0,215.0892,215.6298,214.4822,215.241,55273.0
2023-03-06 10:30:00,226.87,227.13,225.58,225.66,66881.0,215.1841,215.4307,213.9605,214.0364,66881.0
2023-03-06 11:00:00,225.77,225.83,224.85,224.9,50892.0,214.1407,214.1976,213.2681,213.3155,50892.0
2023-03-06 11:30:00,224.85,224.99,224.13,224.99,52715.0,213.2681,213.4009,212.5852,213.4009,52715.0
2023-03-06 12:00:00,224.98,225.52,224.32,224.61,46796.0,213.3914,213.9036,212.7654,213.0405,46796.0
2023-03-06 12:30:00,224.55,224.87,223.77,224.35,59751.0,212.9836,213.2871,212.2437,212.7939,59751.0
2023-03-06 13:00:00,224.33,224.41,223.87,224.17,33710.0,212.7749,212.8508,212.3386,212.6231,33710.0
2023-03-06 13:30:00,224.14,224.14,223.39,223.53,49366.0,212.5947,212.5947,211.8833,212.0161,49366.0
2023-03-06 14:00:00,223.52,223.97,223.52,223.89,45766.0,212.0066,212.4334,212.0066,212.3576,45766.0
2023-03-06 14:30:00,223.86,224.0,223.1,223.26,50803.0,212.3291,212.4619,211.6082,211.76,50803.0
2023-03-06 15:00:00,223.32,223.41,222.59,222.76,50141.0,211.8169,211.9023,211.1245,211.2858,50141.0
2023-03-06 15:30:00,222.75,223.3,222.34,222.42,186802.0,211.2763,211.7979,210.8874,210.9633,186802.0
2023-03-07 09:30:00,221.25,221.53,216.57,218.84,228078.0,209.8535,210.1191,205.4146,207.5677,228078.0
2023-03-07 10:00:00,218.69,218.89,216.68,217.51,268157.0,207.4254,207.6151,205.5189,206.3062,268157.0
2023-03-07 10:30:00,217.56,218.05,216.71,216.93,171826.0,206.3536,206.8184,205.5474,205.7561,171826.0
2023-03-07 11:00:00,217.02,218.69,216.9,217.82,67417.0,205.8414,207.4254,205.7276,206.6002,67417.0
2023-03-07 11:30:00,217.74,218.0,217.04,217.19,43820.0,206.5243,206.7709,205.8604,206.0027,43820.0
2023-03-07 12:00:00,217.13,218.49,216.8,217.92,54322.0,205.9458,207.2357,205.6328,206.6951,54322.0
2023-03-07 12:30:00,217.8,217.86,216.92,217.09,40315.0,206.5812,206.6382,205.7466,205.9078,40315.0
2023-03-07 13:00:00,217.01,217.15,216.04,216.26,49490.0,205.8319,205.9647,204.9119,205.1206,49490.0
2023-03-07 13:30:00,216.24,216.5,215.22,216.36,87703.0,205.1016,205.3482,204.1341,205.2154,87703.0
2023-03-07 14:00:00,216.26,216.43,215.19,215.27,58069.0,205.1206,205.2818,204.1057,204.1816,58069.0
2023-03-07 14:30:00,215.27,215.3,214.31,214.64,102987.0,204.1816,204.21,203.271,203.584,102987.0
2023-03-07 15:00:00,214.64,215.24,214.49,214.77,107169.0,203.584,204.1531,203.4417,203.7073,107169.0
2023-03-07 15:30:00,214.77,215.27,214.4,215.16,299288.0,203.7073,204.1816,203.3564,204.0772,299288.0
2023-03-08 09:30:00,214.93,216.5,214.56,215.71,95967.0,203.8591,205.3482,203.5081,204.5989,95967.0
2023-03-08 10:00:00,215.78,217.13,214.42,216.63,62846.0,204.6653,205.9458,203.3753,205.4715,62846.0
2023-03-08 10:30:00,216.55,217.01,214.82,214.93,126627.0,205.3956,205.8319,203.7547,203.8591,126627.0
2023-03-08 11:00:00,214.93,216.08,214.66,215.77,51095.0,203.8591,204.9498,203.603,204.6558,51095.0
2023-03-08 11:30:00,215.82,215.94,215.16,215.59,57212.0,204.7032,204.8171,204.0772,204.4851,57212.0
2023-03-08 12:00:00,215.74,215.84,215.22,215.23,43770.0,204.6274,204.7222,204.1341,204.1436,43770.0
2023-03-08 12:30:00,215.11,215.71,214.91,215.2,34164.0,204.0298,204.5989,203.8401,204.1152,34164.0
2023-03-08 13:00:00,215.23,215.29,214.87,215.19,40612.0,204.1436,204.2005,203.8022,204.1057,40612.0
2023-03-08 13:30:00,215.19,215.58,215.1,215.33,40345.0,204.1057,204.4756,204.0203,204.2385,40345.0
2023-03-08 14:00:00,215.47,215.91,215.34,215.75,36244.0,204.3713,204.7886,204.248,204.6368,36244.0
2023-03-08 14:30:00,215.83,215.86,214.97,215.0,56098.0,204.7127,204.7412,203.897,203.9255,56098.0
2023-03-08 15:00:00,215.03,215.41,214.79,215.31,56686.0,203.9539,204.3144,203.7263,204.2195,56686.0
2023-03-08 15:30:00,215.35,216.62,215.23,216.36,184002.0,204.2574,205.462,204.1436,205.2154,184002.0
2023-03-09 09:30:00,216.78,216.88,215.74,216.29,46961.0,205.6138,205.7086,204.6274,205.149,46961.0
2023-03-09 10:00:00,216.19,216.26,214.36,214.8,37146.0,205.0542,205.1206,203.3184,203.7358,37146.0
2023-03-09 10:30:00,214.87,216.24,214.85,215.07,62701.0,203.8022,205.1016,203.7832,203.9919,62701.0
2023-03-09 11:00:00,215.13,215.61,214.82,215.39,29216.0,204.0488,204.5041,203.7547,204.2954,29216.0
2023-03-09 11:30:00,215.43,215.52,214.72,215.09,40878.0,204.3333,204.4187,203.6599,204.0108,40878.0
2023-03-09 12:00:00,215.1,215.23,213.67,214.63,134103.0,204.0203,204.1436,202.664,203.5745,134103.0
2023-03-09 12:30:00,214.71,215.46,214.42,215.01,71897.0,203.6504,204.3618,203.3753,203.935,71897.0
2023-03-09 13:00:00,214.97,215.63,213.81,214.06,67079.0,203.897,204.523,202.7968,203.0339,67079.0
2023-03-09 13:30:00,214.05,214.33,213.53,214.01,75791.0,203.0244,203.29,202.5312,202.9865,75791.0
2023-03-09 14:00:00,213.98,214.08,213.25,213.74,34529.0,202.958,203.0529,202.2656,202.7304,34529.0
2023-03-09 14:30:00,213.74,214.31,213.31,213.98,42148.0,202.7304,203.271,202.3225,202.958,42148.0
2023-03-09 15:00:00,214.0,214.09,212.22,212.97,56983.0,202.977,203.0623,201.2887,202.0,56983.0
2023-03-09 15:30:00,212.89,213.97,212.75,213.29,183298.0,201.9242,202.9485,201.7914,202.3036,183298.0
2023-03-10 09:30:00,213.36,213.4,211.31,212.41,72333.0,202.3699,202.4079,200.4255,201.4689,72333.0
2023-03-10 10:00:00,212.31,216.1,212.28,215.59,93201.0,201.374,204.9688,201.3456,204.4851,93201.0
2023-03-10 10:30:00,215.82,217.82,215.63,217.77,99513.0,204.7032,206.6002,204.523,206.5528,99513.0
2023-03-10 11:00:00,217.69,217.76,215.83,216.33,72768.0,206.4769,206.5433,204.7127,205.187,72768.0
2023-03-10 11:30:00,216.45,217.0,213.8,213.93,59080.0,205.3008,205.8225,202.7873,202.9106,59080.0
2023-03-10 12:00:00,214.1,214.28,213.29,213.67,34930.0,203.0718,203.2426,202.3036,202.664,34930.0
2023-03-10 12:30:00,213.68,214.18,212.39,212.75,32737.0,202.6735,203.1477,201.4499,201.7914,32737.0
2023-03-10 13:00:00,212.72,212.92,211.09,211.32,51185.0,201.7629,201.9526,200.2169,200.435,51185.0
2023-03-10 13:30:00,211.33,211.47,210.25,210.49,42029.0,200.4445,200.5773,199.4201,199.6478,42029.0
2023-03-10 14:00:00,210.53,211.96,210.36,210.46,38203.0,199.6857,201.0421,199.5245,199.6193,38203.0
2023-03-10 14:30:00,210.51,212.16,210.51,211.63,38363.0,199.6668,201.2318,199.6668,200.7291,38363.0
2023-03-10 15:00:00,211.63,211.73,210.81,211.27,51217.0,200.7291,200.8239,199.9513,200.3876,51217.0
2023-03-10 15:30:00,211.31,211.39,209.65,210.53,190662.0,200.4255,200.5014,198.851,199.6857,190662.0
2023-03-13 09:30:00,208.61,212.3,207.93,211.53,59535.0,197.8646,201.3645,197.2196,200.6342,59535.0
2023-03-13 10:00:00,211.53,212.94,209.91,209.92,63801.0,200.6342,201.9716,199.0977,199.1071,63801.0
2023-03-13 10:30:00,210.01,211.98,210.01,211.79,62946.0,199.1925,201.061,199.1925,200.8808,62946.0
2023-03-13 11:00:00,211.69,212.18,210.86,211.61,41456.0,200.786,201.2507,199.9987,200.7101,41456.0
2023-03-13 11:30:00,211.66,211.84,209.14,209.77,78536.0,200.7575,200.9282,198.3673,198.9649,78536.0
2023-03-13 12:00:00,209.96,210.87,209.16,209.41,71642.0,199.1451,200.0082,198.3863,198.6234,71642.0
2023-03-13 12:30:00,209.4,209.84,208.22,208.56,40300.0,198.6139,199.0313,197.4947,197.8172,40300.0
2023-03-13 13:00:00,208.55,209.01,207.79,208.34,60139.0,197.8077,198.244,197.0869,197.6085,60139.0
2023-03-13 13:30:00,208.32,209.0,207.72,208.9,104096.0,197.5896,198.2345,197.0205,198.1397,104096.0
2023-03-13 14:00:00,208.98,209.1,208.36,208.69,100123.0,198.2156,198.3294,197.6275,197.9405,100123.0
2023-03-13 14:30:00,208.76,209.3,208.55,208.96,97070.0,198.0069,198.5191,197.8077,198.1966,97070.0
2023-03-13 15:00:00,208.98,209.1,207.42,207.81,85160.0,198.2156,198.3294,196.7359,197.1058,85160.0
2023-03-13 15:30:00,207.81,208.43,207.45,207.45,294777.0,197.1058,197.6939,196.7644,196.7644,294777.0
2023-03-14 09:30:00,210.99,212.13,210.25,210.61,84644.0,200.122,201.2033,199.4201,199.7616,84644.0
2023-03-14 10:00:00,210.64,211.91,210.23,211.55,56269.0,199.7901,200.9946,199.4012,200.6532,56269.0
2023-03-14 10:30:00,211.62,211.9,211.07,211.07,54360.0,200.7196,200.9852,200.1979,200.1979,54360.0
2023-03-14 11:00:00,211.11,211.39,210.56,211.39,30895.0,200.2358,200.5014,199.7142,200.5014,30895.0
2023-03-14 11:30:00,211.32,211.32,210.31,210.53,34175.0,200.435,200.435,199.4771,199.6857,34175.0
2023-03-14 12:00:00,210.58,210.86,209.95,210.05,38793.0,199.7331,199.9987,199.1356,199.2304,38793.0
2023-03-14 12:30:00,210.06,210.54,209.15,209.39,24249.0,199.2399,199.6952,198.3768,198.6044,24249.0
2023-03-14 13:00:00,209.38,209.52,207.0,207.57,37098.0,198.595,198.7277,196.3375,196.8782,37098.0
2023-03-14 13:30:00,207.47,208.08,207.04,207.06,31186.0,196.7833,197.3619,196.3755,196.3945,31186.0
2023-03-14 14:00:00,207.19,207.58,206.58,207.47,46593.0,196.5178,196.8877,195.9392,196.7833,46593.0
2023-03-14 14:30:00,207.52,207.76,206.42,206.42,42962.0,196.8308,197.0584,195.7874,195.7874,42962.0
2023-03-14 15:00:00,206.51,206.7,205.27,205.91,45386.0,195.8728,196.053,194.6967,195.3037,45386.0
2023-03-14 15:30:00,205.9,208.33,205.74,208.02,213387.0,195.2942,197.599,195.1425,197.305,213387.0
2023-03-15 09:30:00,204.83,207.67,202.99,207.46,121743.0,194.2793,196.973,192.5341,196.7739,121743.0
2023-03-15 10:00:00,207.46,207.72,205.52,205.96,66572.0,196.7739,197.0205,194.9338,195.3511,66572.0
2023-03-15 10:30:00,205.93,207.15,205.72,207.06,98021.0,195.3227,196.4798,195.1235,196.3945,98021.0
2023-03-15 11:00:00,206.99,207.75,206.61,207.37,55680.0,196.3281,197.0489,195.9676,196.6885,55680.0
2023-03-15 11:30:00,207.33,207.47,206.14,206.25,50345.0,196.6506,196.7833,195.5218,195.6262,50345.0
2023-03-15 12:00:00,206.34,206.47,204.68,204.97,99780.0,195.7115,195.8348,194.1371,194.4121,99780.0
2023-03-15 12:30:00,204.97,205.17,203.03,203.51,82926.0,194.4121,194.6018,192.572,193.0273,82926.0
2023-03-15 13:00:00,203.45,205.19,203.41,204.98,56167.0,192.9704,194.6208,192.9325,194.4216,56167.0
2023-03-15 13:30:00,204.91,205.3,204.05,204.49,69967.0,194.3552,194.7251,193.5395,193.9568,69967.0
2023-03-15 14:00:00,204.54,205.45,203.18,204.98,79590.0,194.0043,194.8674,192.7143,194.4216,79590.0
2023-03-15 14:30:00,204.99,205.34,203.72,204.48,69290.0,194.4311,194.7631,193.2265,193.9474,69290.0
2023-03-15 15:00:00,204.5,204.85,203.9,204.54,79102.0,193.9663,194.2983,193.3972,194.0043,79102.0
2023-03-15 15:30:00,204.54,205.29,203.36,205.18,202293.0,194.0043,194.7156,192.885,194.6113,202293.0
2023-03-16 09:30:00,202.91,205.43,202.4,205.2,100192.0,192.4582,194.8484,191.9745,194.6303,100192.0
2023-03-16 10:00:00,205.01,205.4,203.91,205.04,85259.0,194.4501,194.82,193.4067,194.4785,85259.0
2023-03-16 10:30:00,205.0,207.43,204.63,206.88,78330.0,194.4406,196.7454,194.0896,196.2237,78330.0
2023-03-16 11:00:00,206.84,207.45,205.98,206.73,88310.0,196.1858,196.7644,195.3701,196.0815,88310.0
2023-03-16 11:30:00,206.72,207.27,206.12,206.89,81648.0,196.072,196.5936,195.5029,196.2332,81648.0
2023-03-16 12:00:00,206.89,207.31,205.47,206.11,61789.0,196.2332,196.6316,194.8864,195.4934,61789.0
2023-03-16 12:30:00,206.11,206.89,205.23,206.46,80519.0,195.4934,196.2332,194.6587,195.8254,80519.0
2023-03-16 13:00:00,206.45,207.1,205.95,205.97,42509.0,195.8159,196.4324,195.3416,195.3606,42509.0
2023-03-16 13:30:00,206.01,206.14,205.45,205.87,51203.0,195.3985,195.5218,194.8674,195.2658,51203.0
2023-03-16 14:00:00,205.87,206.96,205.46,206.76,82717.0,195.2658,196.2996,194.8769,196.1099,82717.0
2023-03-16 14:30:00,206.78,207.69,206.22,207.63,44484.0,196.1289,196.992,195.5977,196.9351,44484.0
2023-03-16 15:00:00,207.69,207.91,207.29,207.88,55957.0,196.992,197.2007,196.6126,197.1722,55957.0
2023-03-16 15:30:00,207.94,208.54,207.41,207.54,204389.0,197.2291,197.7982,196.7264,196.8497,204389.0
2023-03-17 09:30:00,207.86,208.02,205.1,205.11,221831.0,197.1533,197.305,194.5354,194.5449,221831.0
2023-03-17 10:00:00,205.27,206.74,204.47,204.72,29389.0,194.6967,196.0909,193.9379,194.175,29389.0
2023-03-17 10:30:00,204.84,204.9,202.7,203.44,55096.0,194.2888,194.3457,192.259,192.9609,55096.0
2023-03-17 11:00:00,203.35,204.06,202.98,203.54,30009.0,192.8756,193.549,192.5246,193.0558,30009.0
2023-03-17 11:30:00,203.4,204.61,203.26,203.56,54444.0,192.923,194.0707,192.7902,193.0747,54444.0
2023-03-17 12:00:00,203.57,204.27,203.29,203.83,37683.0,193.0842,193.7482,192.8186,193.3308,37683.0
2023-03-17 12:30:00,203.77,204.69,203.76,203.85,86906.0,193.2739,194.1465,193.2644,193.3498,86906.0
2023-03-17 13:00:00,203.85,204.77,203.54,203.92,53260.0,193.3498,194.2224,193.0558,193.4162,53260.0
2023-03-17 13:30:00,203.82,204.09,203.41,203.74,52097.0,193.3213,193.5774,192.9325,193.2455,52097.0
2023-03-17 14:00:00,203.98,204.37,203.44,203.55,42268.0,193.4731,193.843,192.9609,193.0653,42268.0
2023-03-17 14:30:00,203.47,204.5,203.25,204.04,54468.0,192.9894,193.9663,192.7807,193.53,54468.0
2023-03-17 15:00:00,204.06,204.69,203.79,204.61,52388.0,193.549,194.1465,193.2929,194.0707,52388.0
2023-03-17 15:30:00,204.63,204.63,203.58,203.96,195148.0,194.0896,194.0896,193.0937,193.4541,195148.0
2023-03-20 09:30:00,204.43,206.22,203.92,205.81,71071.0,193.8999,195.5977,193.4162,195.2088,71071.0
2023-03-20 10:00:00,205.83,206.18,204.44,205.51,41001.0,195.2278,195.5598,193.9094,194.9243,41001.0
2023-03-20 10:30:00,205.48,205.71,204.8,205.54,46241.0,194.8958,195.114,194.2509,194.9528,46241.0
2023-03-20 11:00:00,205.48,206.21,205.39,206.16,24806.0,194.8958,195.5882,194.8105,195.5408,24806.0
2023-03-20 11:30:00,206.17,206.33,205.09,205.14,30642.0,195.5503,195.7021,194.5259,194.5734,30642.0
2023-03-20 12:00:00,205.15,205.6,204.6,205.19,43977.0,194.5828,195.0097,194.0612,194.6208,43977.0
2023-03-20 12:30:00,205.3,205.6,205.0,205.46,26291.0,194.7251,195.0097,194.4406,194.8769,26291.0
2023-03-20 13:00:00,205.24,206.31,205.21,205.75,25679.0,194.6682,195.6831,194.6398,195.1519,25679.0
2023-03-20 13:30:00,205.74,205.84,204.86,205.03,34099.0,195.1425,195.2373,194.3078,194.469,34099.0
2023-03-20 14:00:00,204.91,205.15,204.18,204.57,27293.0,194.3552,194.5828,193.6628,194.0327,27293.0
2023-03-20 14:30:00,204.62,204.69,204.04,204.51,34876.0,194.0801,194.1465,193.53,193.9758,34876.0
2023-03-20 15:00:00,204.5,204.82,204.34,204.81,33290.0,193.9663,194.2698,193.8146,194.2604,33290.0
2023-03-20 15:30:00,204.74,205.89,204.72,205.34,134122.0,194.194,195.2847,194.175,194.7631,134122.0
2023-03-21 09:30:00,207.38,208.97,206.95,207.99,98021.0,196.698,198.2061,196.2901,197.2766,98021.0
2023-03-21 10:00:00,208.02,208.12,206.87,207.16,58276.0,197.305,197.3999,196.2142,196.4893,58276.0
2023-03-21 10:30:00,207.19,207.83,207.03,207.79,32440.0,196.5178,197.1248,196.366,197.0869,32440.0
2023-03-21 11:00:00,207.66,207.97,207.18,207.19,47858.0,196.9636,197.2576,196.5083,196.5178,47858.0
2023-03-21 11:30:00,207.1,207.11,205.38,205.58,92006.0,196.4324,196.4419,194.801,194.9907,92006.0
2023-03-21 12:00:00,205.56,205.93,205.17,205.74,38923.0,194.9717,195.3227,194.6018,195.1425,38923.0
2023-03-21 12:30:00,205.73,205.9,204.91,205.19,45341.0,195.133,195.2942,194.3552,194.6208,45341.0
2023-03-21 13:00:00,205.24,205.43,204.87,204.91,35334.0,194.6682,194.8484,194.3173,194.3552,35334.0
2023-03-21 13:30:00,204.95,205.14,204.5,204.53,51201.0,194.3931,194.5734,193.9663,193.9948,51201.0
2023-03-21 14:00:00,204.53,205.37,204.28,205.37,85083.0,193.9948,194.7915,193.7577,194.7915,85083.0
2023-03-21 14:30:00,205.33,205.96,205.13,205.96,46522.0,194.7536,195.3511,194.5639,195.3511,46522.0
2023-03-21 15:00:00,205.93,206.6,205.93,206.17,51431.0,195.3227,195.9582,195.3227,195.5503,51431.0
2023-03-21 15:30:00,206.19,206.28,205.38,205.39,386077.0,195.5693,195.6546,194.801,194.8105,386077.0
2023-03-22 09:30:00,205.41,206.91,204.11,205.01,125881.0,194.8294,196.2522,193.5964,194.4501,125881.0
2023-03-22 10:00:00,205.01,205.28,204.27,205.2,54831.0,194.4501,194.7061,193.7482,194.6303,54831.0
2023-03-22 10:30:00,205.22,205.72,204.8,205.18,70468.0,194.6492,195.1235,194.2509,194.6113,70468.0
2023-03-22 11:00:00,205.13,205.28,204.26,204.49,31318.0,194.5639,194.7061,193.7387,193.9568,31318.0
2023-03-22 11:30:00,204.49,204.51,203.95,204.03,60373.0,193.9568,193.9758,193.4447,193.5205,60373.0
2023-03-22 12:00:00,204.05,204.14,203.84,204.01,41330.0,193.5395,193.6249,193.3403,193.5016,41330.0
2023-03-22 12:30:00,204.07,204.19,203.7,203.7,47015.0,193.5585,193.6723,193.2075,193.2075,47015.0
2023-03-22 13:00:00,203.72,203.75,203.18,203.4,22923.0,193.2265,193.255,192.7143,192.923,22923.0
2023-03-22 13:30:00,203.38,203.4,202.95,203.02,81399.0,192.904,192.923,192.4962,192.5626,81399.0
2023-03-22 14:00:00,203.09,205.03,203.07,204.4,79682.0,192.629,194.469,192.61,193.8715,79682.0
2023-03-22 14:30:00,204.32,205.57,203.24,204.1,75618.0,193.7956,194.9812,192.7712,193.5869,75618.0
2023-03-22 15:00:00,203.9,204.29,202.58,203.87,68908.0,193.3972,193.7671,192.1452,193.3688,68908.0
2023-03-22 15:30:00,203.87,204.04,200.32,200.52,189791.0,193.3688,193.53,190.0016,190.1913,189791.0
2023-03-23 09:30:00,201.31,202.04,198.82,199.0,80771.0,190.9406,191.633,188.5789,188.7496,80771.0
2023-03-23 10:00:00,199.0,200.6,198.94,199.86,73107.0,188.7496,190.2672,188.6927,189.5653,73107.0
2023-03-23 10:30:00,199.9,202.69,199.88,202.01,102548.0,189.6033,192.2496,189.5843,191.6046,102548.0
2023-03-23 11:00:00,202.0,202.46,201.77,201.99,35717.0,191.5951,192.0314,191.3769,191.5856,35717.0
2023-03-23 11:30:00,202.0,202.68,201.88,202.36,44820.0,191.5951,192.2401,191.4813,191.9366,44820.0
2023-03-23 12:00:00,202.32,202.32,201.29,201.57,23175.0,191.8986,191.8986,190.9217,191.1872,23175.0
2023-03-23 12:30:00,201.58,201.82,201.2,201.35,29627.0,191.1967,191.4244,190.8363,190.9786,29627.0
2023-03-23 13:00:00,201.31,201.53,200.7,200.95,41928.0,190.9406,191.1493,190.3621,190.5992,41928.0
2023-03-23 13:30:00,200.92,202.06,200.82,201.42,30604.0,190.5707,191.652,190.4759,191.045,30604.0
2023-03-23 14:00:00,201.48,201.71,199.88,199.88,130850.0,191.1019,191.32,189.5843,189.5843,130850.0
2023-03-23 14:30:00,200.0,200.14,198.35,199.18,69837.0,189.6981,189.8309,188.1331,188.9204,69837.0
2023-03-23 15:00:00,199.25,200.48,198.29,199.03,104392.0,188.9867,190.1534,188.0762,188.7781,104392.0
2023-03-23 15:30:00,198.94,200.45,198.75,199.3,153867.0,188.6927,190.1249,188.5125,189.0342,153867.0
2023-03-24 09:30:00,197.49,198.29,196.38,197.71,52895.0,187.3174,188.0762,186.2646,187.5261,52895.0
2023-03-24 10:00:00,197.71,198.4,196.68,197.71,50707.0,187.5261,188.1805,186.5491,187.5261,50707.0
2023-03-24 10:30:00,197.68,197.89,196.33,196.93,35506.0,187.4976,187.6968,186.2172,186.7862,35506.0
2023-03-24 11:00:00,196.76,197.25,196.43,196.74,53058.0,186.625,187.0898,186.312,186.606,53058.0
2023-03-24 11:30:00,196.73,197.96,196.41,197.61,39893.0,186.5966,187.7632,186.293,187.4312,39893.0
2023-03-24 12:00:00,197.64,198.23,197.28,198.05,45078.0,187.4597,188.0193,187.1182,187.8486,45078.0
2023-03-24 12:30:00,197.99,199.25,197.9,198.94,39204.0,187.7916,188.9867,187.7063,188.6927,39204.0
2023-03-24 13:00:00,199.13,200.13,199.01,199.78,65207.0,188.8729,189.8214,188.7591,189.4894,65207.0
2023-03-24 13:30:00,199.7,199.85,198.97,199.52,36966.0,189.4136,189.5558,188.7212,189.2428,36966.0
2023-03-24 14:00:00,199.52,199.9,199.29,199.7,51204.0,189.2428,189.6033,189.0247,189.4136,51204.0
2023-03-24 14:30:00,199.68,200.1,199.13,199.38,57140.0,189.3946,189.793,188.8729,189.1101,57140.0
2023-03-24 15:00:00,199.47,200.15,199.14,199.92,116027.0,189.1954,189.8404,188.8824,189.6222,116027.0
2023-03-24 15:30:00,199.97,200.65,199.65,200.32,136578.0,189.6697,190.3146,189.3661,190.0016,136578.0
2023-03-27 09:30:00,202.03,203.0,201.04,201.62,61123.0,191.6236,192.5436,190.6845,191.2347,61123.0
2023-03-27 10:00:00,201.55,202.07,200.6,201.42,36875.0,191.1683,191.6615,190.2672,191.045,36875.0
2023-03-27 10:30:00,201.24,201.76,201.04,201.42,28917.0,190.8742,191.3675,190.6845,191.045,28917.0
2023-03-27 11:00:00,201.44,202.07,201.34,202.07,24603.0,191.0639,191.6615,190.9691,191.6615,24603.0
2023-03-27 11:30:00,202.19,202.55,201.91,202.24,24357.0,191.7753,192.1168,191.5097,191.8227,24357.0
2023-03-27 12:00:00,202.21,202.69,202.07,202.25,32458.0,191.7943,192.2496,191.6615,191.8322,32458.0
2023-03-27 12:30:00,202.32,202.92,202.16,202.44,39279.0,191.8986,192.4677,191.7469,192.0124,39279.0
2023-03-27 13:00:00,202.5,203.09,202.27,202.87,53618.0,192.0693,192.629,191.8512,192.4203,53618.0
2023-03-27 13:30:00,202.87,203.31,202.63,202.79,61208.0,192.4203,192.8376,192.1926,192.3444,61208.0
2023-03-27 14:00:00,202.79,202.97,202.63,202.76,40175.0,192.3444,192.5151,192.1926,192.3159,40175.0
2023-03-27 14:30:00,202.77,203.3,202.77,203.2,53467.0,192.3254,192.8281,192.3254,192.7333,53467.0
2023-03-27 15:00:00,203.23,203.32,202.74,203.09,37642.0,192.7617,192.8471,192.297,192.629,37642.0
2023-03-27 15:30:00,203.09,203.28,202.43,202.95,134383.0,192.629,192.8092,192.0029,192.4962,134383.0
2023-03-28 09:30:00,202.15,204.37,201.98,204.21,156439.0,191.7374,193.843,191.5761,193.6913,156439.0
2023-03-28 10:00:00,204.07,204.63,203.62,204.07,66762.0,193.5585,194.0896,193.1317,193.5585,66762.0
2023-03-28 10:30:00,204.02,204.03,203.22,203.6,53599.0,193.511,193.5205,192.7523,193.1127,53599.0
2023-03-28 11:00:00,203.54,204.2,203.24,203.99,64140.0,193.0558,193.6818,192.7712,193.4826,64140.0
2023-03-28 11:30:00,204.02,204.72,203.82,203.94,71958.0,193.511,194.175,193.3213,193.4352,71958.0
2023-03-28 12:00:00,203.91,204.26,203.5,204.06,44316.0,193.4067,193.7387,193.0178,193.549,44316.0
2023-03-28 12:30:00,203.99,204.37,203.79,203.99,49429.0,193.4826,193.843,193.2929,193.4826,49429.0
2023-03-28 13:00:00,203.98,204.01,203.36,203.51,39453.0,193.4731,193.5016,192.885,193.0273,39453.0
2023-03-28 13:30:00,203.53,203.59,202.81,203.1,29796.0,193.0463,193.1032,192.3634,192.6384,29796.0
2023-03-28 14:00:00,203.18,203.32,202.8,202.8,22962.0,192.7143,192.8471,192.3539,192.3539,22962.0
2023-03-28 14:30:00,202.84,203.39,202.56,203.32,38701.0,192.3918,192.9135,192.1263,192.8471,38701.0
2023-03-28 15:00:00,203.34,203.64,203.12,203.4,53941.0,192.8661,193.1506,192.6574,192.923,53941.0
2023-03-28 15:30:00,203.29,204.71,203.07,204.5,186595.0,192.8186,194.1655,192.61,193.9663,186595.0
2023-03-29 09:30:00,207.04,207.53,206.27,206.67,57056.0,196.3755,196.8402,195.6452,196.0245,57056.0
2023-03-29 10:00:00,206.7,207.09,206.17,206.62,52138.0,196.053,196.4229,195.5503,195.9771,52138.0
2023-03-29 10:30:00,206.7,206.8,205.79,206.12,47425.0,196.053,196.1479,195.1899,195.5029,47425.0
2023-03-29 11:00:00,206.12,207.1,206.04,206.78,33992.0,195.5029,196.4324,195.427,196.1289,33992.0
2023-03-29 11:30:00,206.74,207.48,206.74,207.44,52116.0,196.0909,196.7928,196.0909,196.7549,52116.0
2023-03-29 12:00:00,207.44,207.49,206.74,207.03,58614.0,196.7549,196.8023,196.0909,196.366,58614.0
2023-03-29 12:30:00,207.09,207.2,206.55,206.65,28042.0,196.4229,196.5272,195.9107,196.0056,28042.0
2023-03-29 13:00:00,206.63,207.16,206.43,207.16,32682.0,195.9866,196.4893,195.7969,196.4893,32682.0
2023-03-29 13:30:00,207.02,207.03,206.54,206.59,25969.0,196.3565,196.366,195.9012,195.9487,25969.0
2023-03-29 14:00:00,206.73,207.11,206.46,206.88,30868.0,196.0815,196.4419,195.8254,196.2237,30868.0
2023-03-29 14:30:00,206.83,207.33,206.76,207.21,49026.0,196.1763,196.6506,196.1099,196.5367,49026.0
2023-03-29 15:00:00,207.24,207.57,206.89,207.29,77655.0,196.5652,196.8782,196.2332,196.6126,77655.0
2023-03-29 15:30:00,207.21,207.74,207.11,207.34,172917.0,196.5367,197.0394,196.4419,196.66,172917.0
2023-03-30 09:30:00,209.31,210.0,207.77,209.86,46494.0,198.5286,199.183,197.0679,199.0502,46494.0
2023-03-30 10:00:00,209.77,210.43,209.49,210.24,50870.0,198.9649,199.5909,198.6993,199.4107,50870.0
2023-03-30 10:30:00,210.21,210.64,209.7,209.72,27551.0,199.3822,199.7901,198.8985,198.9174,27551.0
2023-03-30 11:00:00,209.69,209.69,208.82,209.22,24391.0,198.889,198.889,198.0638,198.4432,24391.0
2023-03-30 11:30:00,209.25,209.54,208.91,208.95,32281.0,198.4717,198.7467,198.1492,198.1871,32281.0
2023-03-30 12:00:00,208.77,209.08,208.45,209.02,30518.0,198.0164,198.3104,197.7129,198.2535,30518.0
2023-03-30 12:30:00,208.98,209.02,208.48,208.54,20999.0,198.2156,198.2535,197.7413,197.7982,20999.0
2023-03-30 13:00:00,208.48,208.78,207.98,208.23,13569.0,197.7413,198.0259,197.2671,197.5042,13569.0
2023-03-30 13:30:00,208.21,208.88,208.05,208.8,37297.0,197.4852,198.1207,197.3335,198.0448,37297.0
2023-03-30 14:00:00,208.82,209.25,208.77,209.0,54263.0,198.0638,198.4717,198.0164,198.2345,54263.0
2023-03-30 14:30:00,209.06,209.13,208.59,209.0,43394.0,198.2914,198.3578,197.8456,198.2345,43394.0
2023-03-30 15:00:00,208.94,209.28,208.57,208.74,24153.0,198.1776,198.5001,197.8267,197.9879,24153.0
2023-03-30 15:30:00,208.78,209.0,208.63,208.83,101865.0,198.0259,198.2345,197.8836,198.0733,101865.0
2023-03-31 09:30:00,209.43,210.26,209.0,209.94,44289.0,198.6424,199.4296,198.2345,199.1261,44289.0
2023-03-31 10:00:00,209.88,210.41,209.37,209.73,35579.0,199.0692,199.5719,198.5855,198.9269,35579.0
2023-03-31 10:30:00,209.69,211.0,209.67,210.97,64907.0,198.889,200.1315,198.87,200.1031,64907.0
2023-03-31 11:00:00,210.96,212.37,210.91,212.2,59346.0,200.0936,201.4309,200.0461,201.2697,59346.0
2023-03-31 11:30:00,212.18,212.57,211.93,212.03,53849.0,201.2507,201.6206,201.0136,201.1085,53849.0
2023-03-31 12:00:00,211.99,212.67,211.98,212.31,46350.0,201.0705,201.7155,201.061,201.374,46350.0
2023-03-31 12:30:00,212.35,212.43,211.1,211.25,36784.0,201.412,201.4879,200.2264,200.3686,36784.0
2023-03-31 13:00:00,211.18,211.45,210.8,211.43,38716.0,200.3022,200.5583,199.9418,200.5394,38716.0
2023-03-31 13:30:00,211.36,211.6,210.0,210.28,64097.0,200.473,200.7006,199.183,199.4486,64097.0
2023-03-31 14:00:00,210.21,210.92,210.2,210.63,40892.0,199.3822,200.0556,199.3727,199.7806,40892.0
2023-03-31 14:30:00,210.71,210.98,210.49,210.95,35029.0,199.8564,200.1125,199.6478,200.0841,35029.0
2023-03-31 15:00:00,211.01,212.2,211.01,212.1,40537.0,200.141,201.2697,200.141,201.1749,40537.0
2023-03-31 15:30:00,212.15,212.25,211.02,211.8,170752.0,201.2223,201.3171,200.1505,200.8903,170752.0
2023-04-03 09:30:00,210.69,212.04,210.5,211.13,38977.0,199.8375,201.1179,199.6573,200.2548,38977.0
2023-04-03 10:00:00,211.23,211.51,210.01,210.83,37294.0,200.3497,200.6152,199.1925,199.9703,37294.0
2023-04-03 10:30:00,210.97,211.0,208.9,209.05,39387.0,200.1031,200.1315,198.1397,198.282,39387.0
2023-04-03 11:00:00,209.05,209.13,208.27,208.53,22337.0,198.282,198.3578,197.5421,197.7887,22337.0
2023-04-03 11:30:00,208.62,208.87,208.28,208.44,28944.0,197.8741,198.1112,197.5516,197.7034,28944.0
2023-04-03 12:00:00,208.38,208.72,208.22,208.52,42020.0,197.6465,197.969,197.4947,197.7793,42020.0
2023-04-03 12:30:00,208.46,208.82,208.34,208.58,26358.0,197.7223,198.0638,197.6085,197.8362,26358.0
2023-04-03 13:00:00,208.54,208.69,208.13,208.13,41293.0,197.7982,197.9405,197.4093,197.4093,41293.0
2023-04-03 13:30:00,208.25,208.33,207.47,207.94,36967.0,197.5232,197.599,196.7833,197.2291,36967.0
2023-04-03 14:00:00,207.99,208.45,207.98,208.32,22895.0,197.2766,197.7129,197.2671,197.5896,22895.0
2023-04-03 14:30:00,208.3,208.5,208.07,208.14,41155.0,197.5706,197.7603,197.3524,197.4188,41155.0
2023-04-03 15:00:00,208.12,208.51,208.01,208.39,96366.0,197.3999,197.7698,197.2955,197.656,96366.0
2023-04-03 15:30:00,208.45,208.78,208.22,208.7,128814.0,197.7129,198.0259,197.4947,197.95,128814.0
2023-04-04 09:30:00,210.09,210.38,207.96,208.07,174270.0,199.2684,199.5434,197.2481,197.3524,174270.0
2023-04-04 10:00:00,208.1,208.56,206.11,206.14,127685.0,197.3809,197.8172,195.4934,195.5218,127685.0
2023-04-04 10:30:00,206.2,207.56,206.19,207.01,63704.0,195.5788,196.8687,195.5693,196.347,63704.0
2023-04-04 11:00:00,206.97,207.28,206.19,207.26,39079.0,196.3091,196.6031,195.5693,196.5842,39079.0
2023-04-04 11:30:00,207.22,207.3,205.05,205.09,81305.0,196.5462,196.6221,194.488,194.5259,81305.0
2023-04-04 12:00:00,205.03,205.72,204.74,205.52,61276.0,194.469,195.1235,194.194,194.9338,61276.0
2023-04-04 12:30:00,205.6,205.84,205.18,205.41,41130.0,195.0097,195.2373,194.6113,194.8294,41130.0
2023-04-04 13:00:00,205.39,205.82,205.25,205.43,274201.0,194.8105,195.2183,194.6777,194.8484,274201.0
2023-04-04 13:30:00,205.5,205.55,204.99,205.06,204582.0,194.9148,194.9622,194.4311,194.4975,204582.0
2023-04-04 14:00:00,205.07,205.36,204.0,204.1,68164.0,194.507,194.782,193.4921,193.5869,68164.0
2023-04-04 14:30:00,204.17,204.83,204.04,204.34,67384.0,193.6533,194.2793,193.53,193.8146,67384.0
2023-04-04 15:00:00,204.33,205.0,204.31,204.54,87019.0,193.8051,194.4406,193.7861,194.0043,87019.0
2023-04-04 15:30:00,204.55,205.23,204.29,205.01,422448.0,194.0137,194.6587,193.7671,194.4501,422448.0
2023-04-05 09:30:00,205.0,205.7,204.89,205.51,255981.0,194.4406,195.1045,194.3362,194.9243,255981.0
2023-04-05 10:00:00,205.34,205.34,203.88,203.96,27831.0,194.7631,194.7631,193.3783,193.4541,27831.0
2023-04-05 10:30:00,204.24,204.8,203.75,204.38,23887.0,193.7197,194.2509,193.255,193.8525,23887.0
2023-04-05 11:00:00,204.38,204.61,203.96,204.2,28696.0,193.8525,194.0707,193.4541,193.6818,28696.0
2023-04-05 11:30:00,204.21,204.72,204.07,204.52,33507.0,193.6913,194.175,193.5585,193.9853,33507.0
2023-04-05 12:00:00,204.56,204.56,203.34,203.59,31286.0,194.0232,194.0232,192.8661,193.1032,31286.0
2023-04-05 12:30:00,203.6,203.98,202.91,203.05,24722.0,193.1127,193.4731,192.4582,192.591,24722.0
2023-04-05 13:00:00,203.01,203.73,203.01,203.51,31759.0,192.5531,193.236,192.5531,193.0273,31759.0
2023-04-05 13:30:00,203.47,204.03,203.29,203.91,28581.0,192.9894,193.5205,192.8186,193.4067,28581.0
2023-04-05 14:00:00,204.01,204.22,203.3,203.3,53728.0,193.5016,193.7007,192.8281,192.8281,53728.0
2023-04-05 14:30:00,203.33,203.58,203.25,203.27,45832.0,192.8566,193.0937,192.7807,192.7997,45832.0
2023-04-05 15:00:00,203.25,203.25,202.73,202.91,121439.0,192.7807,192.7807,192.2875,192.4582,121439.0
2023-04-05 15:30:00,202.92,203.43,202.66,202.87,847166.0,192.4677,192.9514,192.2211,192.4203,847166.0
2023-04-06 09:30:00,203.37,203.64,202.12,203.09,69552.0,192.8945,193.1506,191.7089,192.629,69552.0
2023-04-06 10:00:00,203.09,203.96,203.06,203.44,164266.0,192.629,193.4541,192.6005,192.9609,164266.0
2023-04-06 10:30:00,203.41,203.55,202.98,203.36,154447.0,192.9325,193.0653,192.5246,192.885,154447.0
2023-04-06 11:00:00,203.33,204.16,203.2,203.86,70697.0,192.8566,193.6438,192.7333,193.3593,70697.0
2023-04-06 11:30:00,203.87,204.4,203.64,204.33,179361.0,193.3688,193.8715,193.1506,193.8051,179361.0
2023-04-06 12:00:00,204.33,204.39,203.87,204.05,79181.0,193.8051,193.862,193.3688,193.5395,79181.0
2023-04-06 12:30:00,204.05,204.13,203.83,203.89,64501.0,193.5395,193.6154,193.3308,193.3877,64501.0
2023-04-06 13:00:00,203.94,204.21,203.79,203.88,93401.0,193.4352,193.6913,193.2929,193.3783,93401.0
2023-04-06 13:30:00,203.9,203.99,203.53,203.83,60086.0,193.3972,193.4826,193.0463,193.3308,60086.0
2023-04-06 14:00:00,203.83,204.53,203.75,204.16,173298.0,193.3308,193.9948,193.255,193.6438,173298.0
2023-04-06 14:30:00,204.16,204.39,203.87,204.0,154479.0,193.6438,193.862,193.3688,193.4921,154479.0
2023-04-06 15:00:00,204.0,204.69,203.94,204.55,216508.0,193.4921,194.1465,193.4352,194.0137,216508.0
2023-04-06 15:30:00,204.55,205.8,204.3,205.38,294677.0,194.0137,195.1994,193.7766,194.801,294677.0
2023-04-10 09:30:00,203.63,204.9,202.96,204.14,73475.0,193.1411,194.3457,192.5056,193.6249,73475.0
2023-04-10 10:00:00,204.12,204.41,203.05,203.14,95591.0,193.6059,193.881,192.591,192.6764,95591.0
2023-04-10 10:30:00,203.16,203.7,203.15,203.48,126131.0,192.6953,193.2075,192.6859,192.9989,126131.0
2023-04-10 11:00:00,203.48,203.67,203.27,203.5,74694.0,192.9989,193.1791,192.7997,193.0178,74694.0
2023-04-10 11:30:00,203.51,203.51,202.92,203.11,33581.0,193.0273,193.0273,192.4677,192.6479,33581.0
2023-04-10 12:00:00,203.05,203.05,202.51,202.82,50182.0,192.591,192.591,192.0788,192.3729,50182.0
2023-04-10 12:30:00,202.83,203.01,202.65,202.95,110807.0,192.3823,192.5531,192.2116,192.4962,110807.0
2023-04-10 13:00:00,202.95,202.96,202.57,202.91,191917.0,192.4962,192.5056,192.1357,192.4582,191917.0
2023-04-10 13:30:00,202.99,203.0,202.28,202.63,107535.0,192.5341,192.5436,191.8607,192.1926,107535.0
2023-04-10 14:00:00,202.67,202.88,202.54,202.59,166775.0,192.2306,192.4298,192.1073,192.1547,166775.0
2023-04-10 14:30:00,202.59,202.82,202.28,202.28,112540.0,192.1547,192.3729,191.8607,191.8607,112540.0
2023-04-10 15:00:00,202.28,202.81,202.14,202.15,84674.0,191.8607,192.3634,191.7279,191.7374,84674.0
2023-04-10 15:30:00,202.19,202.47,201.92,202.16,498260.0,191.7753,192.0409,191.5192,191.7469,498260.0
2023-04-11 09:30:00,203.78,205.03,203.68,204.38,170199.0,193.2834,194.469,193.1886,193.8525,170199.0
2023-04-11 10:00:00,204.46,204.71,204.18,204.5,52174.0,193.9284,194.1655,193.6628,193.9663,52174.0
2023-04-11 10:30:00,204.46,204.54,204.03,204.41,36091.0,193.9284,194.0043,193.5205,193.881,36091.0
2023-04-11 11:00:00,204.4,204.66,204.23,204.54,54077.0,193.8715,194.1181,193.7102,194.0043,54077.0
2023-04-11 11:30:00,204.48,204.67,204.36,204.48,39109.0,193.9474,194.1276,193.8335,193.9474,39109.0
2023-04-11 12:00:00,204.5,204.64,204.24,204.4,65269.0,193.9663,194.0991,193.7197,193.8715,65269.0
2023-04-11 12:30:00,204.46,205.55,204.24,205.55,323362.0,193.9284,194.9622,193.7197,194.9622,323362.0
2023-04-11 13:00:00,205.71,206.52,205.6,206.34,35003.0,195.114,195.8823,195.0097,195.7115,35003.0
2023-04-11 13:30:00,206.34,206.82,206.14,206.24,48397.0,195.7115,196.1668,195.5218,195.6167,48397.0
2023-04-11 14:00:00,206.18,206.57,206.18,206.36,50288.0,195.5598,195.9297,195.5598,195.7305,50288.0
2023-04-11 14:30:00,206.39,206.44,205.87,206.01,64989.0,195.759,195.8064,195.2658,195.3985,64989.0
2023-04-11 15:00:00,205.99,206.43,205.95,206.14,186743.0,195.3796,195.7969,195.3416,195.5218,186743.0
2023-04-11 15:30:00,206.18,206.31,205.08,205.85,316891.0,195.5598,195.6831,194.5164,195.2468,316891.0
2023-04-12 09:30:00,207.24,208.51,206.51,208.24,71773.0,196.5652,197.7698,195.8728,197.5137,71773.0
2023-04-12 10:00:00,208.31,208.76,207.72,208.03,68714.0,197.5801,198.0069,197.0205,197.3145,68714.0
2023-04-12 10:30:00,208.07,208.07,206.83,207.19,32307.0,197.3524,197.3524,196.1763,196.5178,32307.0
2023-04-12 11:00:00,207.2,207.42,206.61,207.33,24655.0,196.5272,196.7359,195.9676,196.6506,24655.0
2023-04-12 11:30:00,207.32,207.42,206.82,206.93,25722.0,196.6411,196.7359,196.1668,196.2712,25722.0
2023-04-12 12:00:00,206.9,207.21,206.34,206.51,27566.0,196.2427,196.5367,195.7115,195.8728,27566.0
2023-04-12 12:30:00,206.53,206.78,206.37,206.74,14012.0,195.8918,196.1289,195.74,196.0909,14012.0
2023-04-12 13:00:00,206.74,207.36,206.66,207.24,18264.0,196.0909,196.679,196.0151,196.5652,18264.0
2023-04-12 13:30:00,207.25,207.55,207.06,207.52,31017.0,196.5747,196.8592,196.3945,196.8308,31017.0
2023-04-12 14:00:00,207.59,207.91,207.24,207.28,39913.0,196.8972,197.2007,196.5652,196.6031,39913.0
2023-04-12 14:30:00,207.3,207.3,206.2,206.51,30574.0,196.6221,196.6221,195.5788,195.8728,30574.0
2023-04-12 15:00:00,206.52,206.74,205.64,205.68,25772.0,195.8823,196.0909,195.0476,195.0855,25772.0
2023-04-12 15:30:00,205.67,206.41,205.67,206.4,155761.0,195.0761,195.7779,195.0761,195.7685,155761.0
2023-04-13 09:30:00,206.82,206.82,205.72,205.72,77977.0,196.1668,196.1668,195.1235,195.1235,77977.0
2023-04-13 10:00:00,205.62,206.67,204.95,206.47,48383.0,195.0286,196.0245,194.3931,195.8348,48383.0
2023-04-13 10:30:00,206.52,206.78,205.86,206.37,36799.0,195.8823,196.1289,195.2563,195.74,36799.0
2023-04-13 11:00:00,206.37,206.65,206.29,206.47,36273.0,195.74,196.0056,195.6641,195.8348,36273.0
2023-04-13 11:30:00,206.48,206.51,206.03,206.07,25994.0,195.8443,195.8728,195.4175,195.4555,25994.0
2023-04-13 12:00:00,206.13,206.79,206.13,206.55,26978.0,195.5124,196.1384,195.5124,195.9107,26978.0
2023-04-13 12:30:00,206.63,206.87,206.49,206.76,24604.0,195.9866,196.2142,195.8538,196.1099,24604.0
2023-04-13 13:00:00,206.75,207.42,206.54,207.18,24619.0,196.1004,196.7359,195.9012,196.5083,24619.0
2023-04-13 13:30:00,207.17,207.61,207.13,207.48,51494.0,196.4988,196.9161,196.4609,196.7928,51494.0
2023-04-13 14:00:00,207.48,207.64,207.21,207.26,49482.0,196.7928,196.9446,196.5367,196.5842,49482.0
2023-04-13 14:30:00,207.29,207.61,207.22,207.51,52812.0,196.6126,196.9161,196.5462,196.8213,52812.0
2023-04-13 15:00:00,207.5,207.57,207.1,207.14,50225.0,196.8118,196.8782,196.4324,196.4703,50225.0
2023-04-13 15:30:00,207.2,207.24,206.63,206.88,206296.0,196.5272,196.5652,195.9866,196.2237,206296.0
2023-04-14 09:30:00,207.24,209.54,207.24,208.56,136582.0,196.5652,198.7467,196.5652,197.8172,136582.0
2023-04-14 10:00:00,208.34,208.89,207.84,208.29,115340.0,197.6085,198.1302,197.1343,197.5611,115340.0
2023-04-14 10:30:00,208.4,208.53,207.73,208.19,63013.0,197.6654,197.7887,197.0299,197.4663,63013.0
2023-04-14 11:00:00,208.12,208.12,207.19,207.42,32598.0,197.3999,197.3999,196.5178,196.7359,32598.0
2023-04-14 11:30:00,207.42,207.54,206.78,207.08,28585.0,196.7359,196.8497,196.1289,196.4134,28585.0
2023-04-14 12:00:00,207.1,207.6,207.1,207.31,36239.0,196.4324,196.9066,196.4324,196.6316,36239.0
2023-04-14 12:30:00,207.26,207.33,206.86,206.87,37404.0,196.5842,196.6506,196.2048,196.2142,37404.0
2023-04-14 13:00:00,206.92,207.39,206.71,206.87,35882.0,196.2617,196.7075,196.0625,196.2142,35882.0
2023-04-14 13:30:00,206.89,207.06,206.53,206.95,25934.0,196.2332,196.3945,195.8918,196.2901,25934.0
2023-04-14 14:00:00,207.0,207.35,206.88,207.23,41868.0,196.3375,196.6695,196.2237,196.5557,41868.0
2023-04-14 14:30:00,207.26,207.47,207.06,207.18,48298.0,196.5842,196.7833,196.3945,196.5083,48298.0
2023-04-14 15:00:00,207.18,207.28,206.76,207.08,38319.0,196.5083,196.6031,196.1099,196.4134,38319.0
2023-04-14 15:30:00,207.08,207.69,207.02,207.59,219354.0,196.4134,196.992,196.3565,196.8972,219354.0
2023-04-17 09:30:00,208.33,209.06,207.79,208.21,58925.0,197.599,198.2914,197.0869,197.4852,58925.0
2023-04-17 10:00:00,208.31,208.46,207.59,208.3,47482.0,197.5801,197.7223,196.8972,197.5706,47482.0
2023-04-17 10:30:00,208.31,208.41,207.64,207.86,37650.0,197.5801,197.6749,196.9446,197.1533,37650.0
2023-04-17 11:00:00,207.87,208.11,207.78,207.94,31400.0,197.1627,197.3904,197.0774,197.2291,31400.0
2023-04-17 11:30:00,207.99,208.21,207.5,207.99,36229.0,197.2766,197.4852,196.8118,197.2766,36229.0
2023-04-17 12:00:00,208.04,208.28,207.67,208.16,24529.0,197.324,197.5516,196.973,197.4378,24529.0
2023-04-17 12:30:00,208.16,208.41,208.0,208.11,24360.0,197.4378,197.6749,197.286,197.3904,24360.0
2023-04-17 13:00:00,208.09,208.21,207.69,207.93,15345.0,197.3714,197.4852,196.992,197.2196,15345.0
2023-04-17 13:30:00,207.99,208.0,207.47,207.53,19665.0,197.2766,197.286,196.7833,196.8402,19665.0
2023-04-17 14:00:00,207.49,208.07,207.4,207.96,20093.0,196.8023,197.3524,196.7169,197.2481,20093.0
2023-04-17 14:30:00,207.96,208.36,207.92,208.27,47143.0,197.2481,197.6275,197.2102,197.5421,47143.0
2023-04-17 15:00:00,208.27,210.0,208.27,209.83,117891.0,197.5421,199.183,197.5421,199.0218,117891.0
2023-04-17 15:30:00,209.83,209.99,209.16,209.71,152065.0,199.0218,199.1735,198.3863,198.908,152065.0
2023-04-18 09:30:00,210.02,211.9,209.84,210.51,58618.0,199.202,200.9852,199.0313,199.6668,58618.0
2023-04-18 10:00:00,210.52,210.59,209.81,210.19,34288.0,199.6762,199.7426,199.0028,199.3632,34288.0
2023-04-18 10:30:00,210.11,210.29,209.47,209.61,38851.0,199.2874,199.4581,198.6803,198.8131,38851.0
2023-04-18 11:00:00,209.61,209.82,209.1,209.63,32177.0,198.8131,199.0123,198.3294,198.8321,32177.0
2023-04-18 11:30:00,209.63,210.06,209.25,209.34,24306.0,198.8321,199.2399,198.4717,198.557,24306.0
2023-04-18 12:00:00,209.37,210.33,209.32,210.22,40597.0,198.5855,199.496,198.538,199.3917,40597.0
2023-04-18 12:30:00,210.22,210.36,209.76,209.8,35580.0,199.3917,199.5245,198.9554,198.9933,35580.0
2023-04-18 13:00:00,209.81,210.23,209.48,209.81,36405.0,199.0028,199.4012,198.6898,199.0028,36405.0
2023-04-18 13:30:00,209.75,209.97,209.45,209.66,49213.0,198.9459,199.1546,198.6614,198.8605,49213.0
2023-04-18 14:00:00,209.71,209.84,209.2,209.53,38152.0,198.908,199.0313,198.4242,198.7372,38152.0
2023-04-18 14:30:00,209.53,209.78,209.17,209.69,53925.0,198.7372,198.9744,198.3958,198.889,53925.0
2023-04-18 15:00:00,209.69,210.05,209.37,209.63,42518.0,198.889,199.2304,198.5855,198.8321,42518.0
2023-04-18 15:30:00,209.62,209.94,209.33,209.59,219823.0,198.8226,199.1261,198.5475,198.7941,219823.0
2023-04-19 09:30:00,208.55,209.65,208.53,209.28,25232.0,197.8077,198.851,197.7887,198.5001,25232.0
2023-04-19 10:00:00,209.02,209.6,208.45,209.36,32847.0,198.2535,198.8036,197.7129,198.576,32847.0
2023-04-19 10:30:00,209.32,209.63,208.95,209.23,12793.0,198.538,198.8321,198.1871,198.4527,12793.0
2023-04-19 11:00:00,209.18,209.42,209.0,209.25,23372.0,198.4053,198.6329,198.2345,198.4717,23372.0
2023-04-19 11:30:00,209.25,209.39,208.89,209.23,51403.0,198.4717,198.6044,198.1302,198.4527,51403.0
2023-04-19 12:00:00,209.2,209.22,208.95,209.08,23522.0,198.4242,198.4432,198.1871,198.3104,23522.0
2023-04-19 12:30:00,209.17,209.39,209.02,209.37,43780.0,198.3958,198.6044,198.2535,198.5855,43780.0
2023-04-19 13:00:00,209.45,210.02,209.44,209.76,18227.0,198.6614,199.202,198.6519,198.9554,18227.0
2023-04-19 13:30:00,209.83,210.3,209.63,210.19,18049.0,199.0218,199.4676,198.8321,199.3632,18049.0
2023-04-19 14:00:00,210.28,210.48,210.02,210.39,25088.0,199.4486,199.6383,199.202,199.5529,25088.0
2023-04-19 14:30:00,210.39,210.42,210.07,210.1,30513.0,199.5529,199.5814,199.2494,199.2779,30513.0
2023-04-19 15:00:00,210.07,210.1,209.5,209.53,42204.0,199.2494,199.2779,198.7088,198.7372,42204.0
2023-04-19 15:30:00,209.5,209.89,209.12,209.86,191296.0,198.7088,199.0787,198.3483,199.0502,191296.0
2023-04-20 09:30:00,209.91,212.91,209.91,212.68,49084.0,199.0977,201.9431,199.0977,201.725,49084.0
2023-04-20 10:00:00,212.65,212.74,210.57,211.3,30019.0,201.6965,201.7819,199.7237,200.4161,30019.0
2023-04-20 10:30:00,211.09,212.31,210.98,211.89,32762.0,200.2169,201.374,200.1125,200.9757,32762.0
2023-04-20 11:00:00,211.87,212.57,211.86,212.3,23430.0,200.9567,201.6206,200.9472,201.3645,23430.0
2023-04-20 11:30:00,212.27,213.25,212.19,212.81,42551.0,201.3361,202.2656,201.2602,201.8483,42551.0
2023-04-20 12:00:00,212.87,212.94,212.45,212.57,22903.0,201.9052,201.9716,201.5068,201.6206,22903.0
2023-04-20 12:30:00,212.48,213.09,212.45,212.65,19845.0,201.5353,202.1139,201.5068,201.6965,19845.0
2023-04-20 13:00:00,212.75,212.81,212.33,212.76,15709.0,201.7914,201.8483,201.393,201.8009,15709.0
2023-04-20 13:30:00,212.79,213.35,212.75,213.3,34903.0,201.8293,202.3605,201.7914,202.313,34903.0
2023-04-20 14:00:00,213.28,213.29,212.32,212.36,44197.0,202.2941,202.3036,201.3835,201.4215,44197.0
2023-04-20 14:30:00,212.34,212.37,211.96,212.17,44122.0,201.4025,201.4309,201.0421,201.2412,44122.0
2023-04-20 15:00:00,212.15,212.29,211.57,211.61,51741.0,201.2223,201.3551,200.6722,200.7101,51741.0
2023-04-20 15:30:00,211.66,211.95,211.02,211.9,125915.0,200.7575,201.0326,200.1505,200.9852,125915.0
2023-04-21 09:30:00,212.55,215.18,212.27,213.34,121754.0,201.6017,204.0962,201.3361,202.351,121754.0
2023-04-21 10:00:00,213.27,213.33,212.17,212.66,37158.0,202.2846,202.3415,201.2412,201.706,37158.0
2023-04-21 10:30:00,212.67,212.99,211.66,212.24,35225.0,201.7155,202.019,200.7575,201.3076,35225.0
2023-04-21 11:00:00,212.15,213.07,211.94,212.58,28052.0,201.2223,202.0949,201.0231,201.6301,28052.0
2023-04-21 11:30:00,212.59,212.9,212.14,212.71,23281.0,201.6396,201.9336,201.2128,201.7534,23281.0
2023-04-21 12:00:00,212.73,212.97,211.9,211.99,28415.0,201.7724,202.0,200.9852,201.0705,28415.0
2023-04-21 12:30:00,212.05,212.12,211.43,212.12,46803.0,201.1274,201.1938,200.5394,201.1938,46803.0
2023-04-21 13:00:00,212.2,212.87,212.08,212.39,33179.0,201.2697,201.9052,201.1559,201.4499,33179.0
2023-04-21 13:30:00,212.38,213.0,212.27,212.91,35438.0,201.4404,202.0285,201.3361,201.9431,35438.0
2023-04-21 14:00:00,212.97,213.16,212.38,212.42,32391.0,202.0,202.1803,201.4404,201.4784,32391.0
2023-04-21 14:30:00,212.34,212.39,211.88,212.39,33749.0,201.4025,201.4499,200.9662,201.4499,33749.0
2023-04-21 15:00:00,212.29,212.36,211.7,211.9,34433.0,201.3551,201.4215,200.7955,200.9852,34433.0
2023-04-21 15:30:00,211.88,212.61,211.59,211.62,378428.0,200.9662,201.6586,200.6911,200.7196,378428.0
2023-04-24 09:30:00,211.34,211.88,210.96,211.87,24317.0,200.454,200.9662,200.0936,200.9567,24317.0
2023-04-24 10:00:00,211.88,212.86,211.69,212.71,27697.0,200.9662,201.8957,200.786,201.7534,27697.0
2023-04-24 10:30:00,212.74,213.01,212.15,212.25,17693.0,201.7819,202.038,201.2223,201.3171,17693.0
2023-04-24 11:00:00,212.15,212.21,211.17,211.26,33534.0,201.2223,201.2792,200.2928,200.3781,33534.0
2023-04-24 11:30:00,211.25,211.6,210.99,211.12,31521.0,200.3686,200.7006,200.122,200.2453,31521.0
2023-04-24 12:00:00,211.11,211.93,211.01,211.78,19109.0,200.2358,201.0136,200.141,200.8713,19109.0
2023-04-24 12:30:00,211.8,211.95,211.36,211.74,19381.0,200.8903,201.0326,200.473,200.8334,19381.0
2023-04-24 13:00:00,211.73,211.85,211.57,211.67,17586.0,200.8239,200.9377,200.6722,200.767,17586.0
2023-04-24 13:30:00,211.67,212.0,211.67,211.87,25934.0,200.767,201.08,200.767,200.9567,25934.0
2023-04-24 14:00:00,211.85,211.98,211.4,211.57,19324.0,200.9377,201.061,200.5109,200.6722,19324.0
2023-04-24 14:30:00,211.65,211.84,211.54,211.71,15750.0,200.748,200.9282,200.6437,200.8049,15750.0
2023-04-24 15:00:00,211.77,212.24,211.71,211.81,24301.0,200.8618,201.3076,200.8049,200.8998,24301.0
2023-04-24 15:30:00,211.78,211.98,211.17,211.96,117684.0,200.8713,201.061,200.2928,201.0421,117684.0
2023-04-25 09:30:00,210.0,210.19,206.67,206.99,41194.0,199.183,199.3632,196.0245,196.3281,41194.0
2023-04-25 10:00:00,207.01,208.09,206.46,207.23,32767.0,196.347,197.3714,195.8254,196.5557,32767.0
2023-04-25 10:30:00,207.08,208.38,206.93,208.37,37489.0,196.4134,197.6465,196.2712,197.637,37489.0
2023-04-25 11:00:00,208.31,208.48,208.05,208.13,16612.0,197.5801,197.7413,197.3335,197.4093,16612.0
2023-04-25 11:30:00,208.05,208.05,207.35,207.84,19942.0,197.3335,197.3335,196.6695,197.1343,19942.0
2023-04-25 12:00:00,207.85,208.64,207.72,208.23,33113.0,197.1438,197.8931,197.0205,197.5042,33113.0
2023-04-25 12:30:00,208.22,208.42,207.85,207.9,12768.0,197.4947,197.6844,197.1438,197.1912,12768.0
2023-04-25 13:00:00,207.84,208.21,206.87,207.14,29702.0,197.1343,197.4852,196.2142,196.4703,29702.0
2023-04-25 13:30:00,207.07,207.16,206.83,206.83,25300.0,196.4039,196.4893,196.1763,196.1763,25300.0
2023-04-25 14:00:00,206.88,206.98,206.39,206.67,36084.0,196.2237,196.3186,195.759,196.0245,36084.0
2023-04-25 14:30:00,206.61,206.81,206.24,206.3,33704.0,195.9676,196.1573,195.6167,195.6736,33704.0
2023-04-25 15:00:00,206.28,206.76,206.18,206.44,72875.0,195.6546,196.1099,195.5598,195.8064,72875.0
2023-04-25 15:30:00,206.45,207.3,206.17,207.08,247075.0,195.8159,196.6221,195.5503,196.4134,247075.0
2023-04-26 09:30:00,205.0,207.75,204.3,204.94,99289.0,194.4406,197.0489,193.7766,194.3837,99289.0
2023-04-26 10:00:00,205.31,206.9,204.76,205.77,108886.0,194.7346,196.2427,194.2129,195.1709,108886.0
2023-04-26 10:30:00,205.78,205.86,204.09,204.65,50152.0,195.1804,195.2563,193.5774,194.1086,50152.0
2023-04-26 11:00:00,204.63,206.2,204.37,206.18,52961.0,194.0896,195.5788,193.843,195.5598,52961.0
2023-04-26 11:30:00,206.2,206.37,204.9,205.05,48025.0,195.5788,195.74,194.3457,194.488,48025.0
2023-04-26 12:00:00,205.25,205.25,204.24,204.35,13482.0,194.6777,194.6777,193.7197,193.824,13482.0
2023-04-26 12:30:00,204.35,204.87,204.27,204.78,34353.0,193.824,194.3173,193.7482,194.2319,34353.0
2023-04-26 13:00:00,204.77,205.23,204.08,204.24,41069.0,194.2224,194.6587,193.568,193.7197,41069.0
2023-04-26 13:30:00,204.2,204.2,202.6,202.65,26712.0,193.6818,193.6818,192.1642,192.2116,26712.0
2023-04-26 14:00:00,202.65,202.82,202.22,202.82,43045.0,192.2116,192.3729,191.8038,192.3729,43045.0
2023-04-26 14:30:00,202.78,202.83,201.68,201.74,63872.0,192.3349,192.3823,191.2916,191.3485,63872.0
2023-04-26 15:00:00,201.69,201.84,200.44,200.46,58699.0,191.3011,191.4433,190.1155,190.1344,58699.0
2023-04-26 15:30:00,200.46,201.45,200.28,201.05,220244.0,190.1344,191.0734,189.9637,190.694,220244.0
2023-04-27 09:30:00,200.9,201.99,200.32,200.97,37132.0,190.5518,191.5856,190.0016,190.6182,37132.0
2023-04-27 10:00:00,200.63,200.65,199.03,199.08,52089.0,190.2957,190.3146,188.7781,188.8255,52089.0
2023-04-27 10:30:00,199.08,199.17,197.85,198.19,62682.0,188.8255,188.9109,187.6589,187.9813,62682.0
2023-04-27 11:00:00,198.23,199.07,197.83,198.96,30043.0,188.0193,188.816,187.6399,188.7117,30043.0
2023-04-27 11:30:00,198.93,200.04,198.59,200.04,31548.0,188.6832,189.7361,188.3607,189.7361,31548.0
2023-04-27 12:00:00,200.27,200.8,200.23,200.69,26430.0,189.9542,190.4569,189.9163,190.3526,26430.0
2023-04-27 12:30:00,200.76,201.48,200.56,201.08,17293.0,190.419,191.1019,190.2293,190.7225,17293.0
2023-04-27 13:00:00,201.11,201.24,200.68,200.75,14020.0,190.7509,190.8742,190.3431,190.4095,14020.0
2023-04-27 13:30:00,200.7,201.25,200.33,200.34,53123.0,190.3621,190.8837,190.0111,190.0206,53123.0
2023-04-27 14:00:00,200.26,200.75,200.18,200.61,86928.0,189.9447,190.4095,189.8688,190.2767,86928.0
2023-04-27 14:30:00,200.63,201.46,200.49,201.46,62359.0,190.2957,191.0829,190.1629,191.0829,62359.0
2023-04-27 15:00:00,201.55,201.68,201.0,201.03,34171.0,191.1683,191.2916,190.6466,190.6751,34171.0
2023-04-27 15:30:00,201.03,201.32,200.63,200.79,191768.0,190.6751,190.9501,190.2957,190.4474,191768.0
2023-04-28 09:30:00,199.64,205.7,199.54,203.9,77429.0,189.3567,195.1045,189.2618,193.3972,77429.0
2023-04-28 10:00:00,203.74,204.19,202.73,202.89,26824.0,193.2455,193.6723,192.2875,192.4393,26824.0
2023-04-28 10:30:00,202.88,202.93,201.47,201.64,63839.0,192.4298,192.4772,191.0924,191.2536,63839.0
2023-04-28 11:00:00,201.52,204.01,201.37,203.95,32124.0,191.1398,193.5016,190.9975,193.4447,32124.0
2023-04-28 11:30:00,204.03,204.55,203.81,204.39,15712.0,193.5205,194.0137,193.3119,193.862,15712.0
2023-04-28 12:00:00,204.45,204.78,204.18,204.65,18785.0,193.9189,194.2319,193.6628,194.1086,18785.0
2023-04-28 12:30:00,204.7,204.78,204.2,204.78,12844.0,194.156,194.2319,193.6818,194.2319,12844.0
2023-04-28 13:00:00,204.85,204.85,204.24,204.34,26145.0,194.2983,194.2983,193.7197,193.8146,26145.0
2023-04-28 13:30:00,204.38,204.38,202.87,202.97,18646.0,193.8525,193.8525,192.4203,192.5151,18646.0
2023-04-28 14:00:00,202.95,203.08,202.08,202.55,32065.0,192.4962,192.6195,191.671,192.1168,32065.0
2023-04-28 14:30:00,202.49,202.49,201.86,202.17,17923.0,192.0599,192.0599,191.4623,191.7563,17923.0
2023-04-28 15:00:00,202.32,202.65,202.32,202.37,17113.0,191.8986,192.2116,191.8986,191.946,17113.0
2023-04-28 15:30:00,202.37,203.06,202.31,202.99,169067.0,191.946,192.6005,191.8891,192.5341,169067.0
2023-05-01 09:30:00,203.17,206.13,203.17,204.78,52896.0,192.7048,195.5124,192.7048,194.2319,52896.0
2023-05-01 10:00:00,204.45,205.45,204.16,204.92,58240.0,193.9189,194.8674,193.6438,194.3647,58240.0
2023-05-01 10:30:00,204.97,206.43,204.75,206.3,66160.0,194.4121,195.7969,194.2034,195.6736,66160.0
2023-05-01 11:00:00,206.38,206.97,205.95,206.96,56887.0,195.7495,196.3091,195.3416,196.2996,56887.0
2023-05-01 11:30:00,206.88,207.99,206.75,207.81,73833.0,196.2237,197.2766,196.1004,197.1058,73833.0
2023-05-01 12:00:00,207.81,208.83,207.8,208.54,75359.0,197.1058,198.0733,197.0963,197.7982,75359.0
2023-05-01 12:30:00,208.48,209.15,208.48,208.86,55977.0,197.7413,198.3768,197.7413,198.1017,55977.0
2023-05-01 13:00:00,208.78,208.86,208.31,208.65,80031.0,198.0259,198.1017,197.5801,197.9026,80031.0
2023-05-01 13:30:00,208.69,208.88,208.32,208.88,69550.0,197.9405,198.1207,197.5896,198.1207,69550.0
2023-05-01 14:00:00,208.82,208.92,208.58,208.6,38301.0,198.0638,198.1587,197.8362,197.8551,38301.0
2023-05-01 14:30:00,208.6,208.6,207.88,208.44,42555.0,197.8551,197.8551,197.1722,197.7034,42555.0
2023-05-01 15:00:00,208.48,208.82,208.47,208.78,86853.0,197.7413,198.0638,197.7318,198.0259,86853.0
2023-05-01 15:30:00,208.74,209.2,208.54,208.6,231479.0,197.9879,198.4242,197.7982,197.8551,231479.0
2023-05-02 09:30:00,207.42,208.29,204.27,205.01,60931.0,196.7359,197.5611,193.7482,194.4501,60931.0
2023-05-02 10:00:00,205.0,205.01,203.94,204.27,89047.0,194.4406,194.4501,193.4352,193.7482,89047.0
2023-05-02 10:30:00,204.32,204.74,203.1,203.1,61406.0,193.7956,194.194,192.6384,192.6384,61406.0
2023-05-02 11:00:00,203.1,203.5,202.39,203.31,63797.0,192.6384,193.0178,191.965,192.8376,63797.0
2023-05-02 11:30:00,203.37,204.74,203.13,204.63,63236.0,192.8945,194.194,192.6669,194.0896,63236.0
2023-05-02 12:00:00,204.73,205.24,204.37,205.09,58314.0,194.1845,194.6682,193.843,194.5259,58314.0
2023-05-02 12:30:00,205.09,205.09,204.04,204.21,28416.0,194.5259,194.5259,193.53,193.6913,28416.0
2023-05-02 13:00:00,204.19,204.84,204.19,204.71,20041.0,193.6723,194.2888,193.6723,194.1655,20041.0
2023-05-02 13:30:00,204.72,205.72,204.61,205.47,45929.0,194.175,195.1235,194.0707,194.8864,45929.0
2023-05-02 14:00:00,205.46,205.46,203.45,203.61,46704.0,194.8769,194.8769,192.9704,193.1222,46704.0
2023-05-02 14:30:00,203.63,204.51,203.45,204.41,50888.0,193.1411,193.9758,192.9704,193.881,50888.0
2023-05-02 15:00:00,204.38,205.16,204.28,204.75,66670.0,193.8525,194.5923,193.7577,194.2034,66670.0
2023-05-02 15:30:00,204.75,205.01,203.8,203.9,166940.0,194.2034,194.4501,193.3024,193.3972,166940.0
2023-05-03 09:30:00,204.99,206.43,204.43,206.3,66201.0,194.4311,195.7969,193.8999,195.6736,66201.0
2023-05-03 10:00:00,206.3,206.82,205.89,206.19,36212.0,195.6736,196.1668,195.2847,195.5693,36212.0
2023-05-03 10:30:00,206.27,206.32,204.82,205.83,52885.0,195.6452,195.6926,194.2698,195.2278,52885.0
2023-05-03 11:00:00,205.83,205.96,205.23,205.51,44138.0,195.2278,195.3511,194.6587,194.9243,44138.0
2023-05-03 11:30:00,205.47,206.01,205.47,205.82,32460.0,194.8864,195.3985,194.8864,195.2183,32460.0
2023-05-03 12:00:00,205.82,206.33,205.39,205.69,35742.0,195.2183,195.7021,194.8105,195.095,35742.0
2023-05-03 12:30:00,205.7,206.21,205.5,206.1,39423.0,195.1045,195.5882,194.9148,195.4839,39423.0
2023-05-03 13:00:00,206.36,206.46,205.87,206.12,17171.0,195.7305,195.8254,195.2658,195.5029,17171.0
2023-05-03 13:30:00,206.16,206.24,205.44,205.63,25153.0,195.5408,195.6167,194.8579,195.0381,25153.0
2023-05-03 14:00:00,205.52,206.07,204.99,205.24,25341.0,194.9338,195.4555,194.4311,194.6682,25341.0
2023-05-03 14:30:00,205.18,206.09,204.3,205.69,27757.0,194.6113,195.4744,193.7766,195.095,27757.0
2023-05-03 15:00:00,205.59,205.87,203.74,204.18,39102.0,195.0002,195.2658,193.2455,193.6628,39102.0
2023-05-03 15:30:00,204.18,204.5,202.83,202.96,171233.0,193.6628,193.9663,192.3823,192.5056,171233.0
2023-05-04 09:30:00,200.73,202.8,199.49,200.71,35183.0,191.6509,193.6273,190.467,191.6318,35183.0
2023-05-04 10:00:00,200.59,201.52,200.32,200.66,48396.0,191.5172,192.4052,191.2594,191.584,48396.0
2023-05-04 10:30:00,200.54,201.5,200.07,200.96,81373.0,191.4695,192.3861,191.0207,191.8705,81373.0
2023-05-04 11:00:00,200.83,202.44,200.83,201.37,30356.0,191.7464,193.2835,191.7464,192.2619,30356.0
2023-05-04 11:30:00,201.58,201.9,200.58,200.66,29239.0,192.4624,192.768,191.5077,191.584,29239.0
2023-05-04 12:00:00,200.63,201.42,200.2,201.42,50094.0,191.5554,192.3097,191.1449,192.3097,50094.0
2023-05-04 12:30:00,201.48,201.78,200.8,201.69,25721.0,192.367,192.6534,191.7177,192.5675,25721.0
2023-05-04 13:00:00,201.76,202.46,201.49,202.15,19629.0,192.6343,193.3026,192.3765,193.0067,19629.0
2023-05-04 13:30:00,202.12,202.37,201.64,202.33,42633.0,192.978,193.2167,192.5197,193.1785,42633.0
2023-05-04 14:00:00,202.4,202.59,202.14,202.26,52671.0,193.2453,193.4268,192.9971,193.1117,52671.0
2023-05-04 14:30:00,202.18,203.07,202.03,203.03,66235.0,193.0353,193.885,192.8921,193.8469,66235.0
2023-05-04 15:00:00,203.12,203.72,202.99,203.53,47334.0,193.9328,194.5056,193.8087,194.3242,47334.0
2023-05-04 15:30:00,203.51,203.97,203.43,203.93,170458.0,194.3051,194.7443,194.2288,194.7061,170458.0
2023-05-05 09:30:00,205.51,209.5,205.07,208.47,78979.0,196.2147,200.0242,195.7946,199.0408,78979.0
2023-05-05 10:00:00,208.55,208.66,207.84,208.03,51268.0,199.1172,199.2222,198.4393,198.6207,51268.0
2023-05-05 10:30:00,208.08,208.21,207.44,208.01,24274.0,198.6684,198.7926,198.0574,198.6016,24274.0
2023-05-05 11:00:00,207.96,208.43,207.96,208.31,35996.0,198.5539,199.0026,198.5539,198.888,35996.0
2023-05-05 11:30:00,208.37,208.62,207.72,208.5,58402.0,198.9453,199.184,198.3247,199.0694,58402.0
2023-05-05 12:00:00,208.5,208.89,208.38,208.65,32291.0,199.0694,199.4418,198.9549,199.2127,32291.0
2023-05-05 12:30:00,208.56,208.68,208.05,208.56,30235.0,199.1267,199.2413,198.6398,199.1267,30235.0
2023-05-05 13:00:00,208.56,209.34,208.51,209.13,40220.0,199.1267,199.8714,199.079,199.6709,40220.0
2023-05-05 13:30:00,209.16,209.36,208.92,209.19,32238.0,199.6996,199.8905,199.4704,199.7282,32238.0
2023-05-05 14:00:00,209.18,209.88,209.17,209.78,21541.0,199.7187,200.387,199.7091,200.2915,21541.0
2023-05-05 14:30:00,209.79,210.75,209.78,210.46,21314.0,200.3011,201.2177,200.2915,200.9408,21314.0
2023-05-05 15:00:00,210.48,210.55,209.31,209.53,58656.0,200.9599,201.0267,199.8428,200.0529,58656.0
2023-05-05 15:30:00,209.53,209.59,208.54,208.73,134827.0,200.0529,200.1101,199.1076,199.289,134827.0
2023-05-08 09:30:00,209.92,210.97,209.37,210.26,63106.0,200.4252,201.4277,199.9001,200.7498,63106.0
2023-05-08 10:00:00,210.28,210.29,208.66,208.86,36552.0,200.7689,200.7785,199.2222,199.4132,36552.0
2023-05-08 10:30:00,208.94,209.1,208.48,208.81,21681.0,199.4895,199.6423,199.0503,199.3654,21681.0
2023-05-08 11:00:00,208.86,208.86,207.87,207.99,22816.0,199.4132,199.4132,198.4679,198.5825,22816.0
2023-05-08 11:30:00,207.91,208.56,207.39,208.3,41039.0,198.5061,199.1267,198.0096,198.8785,41039.0
2023-05-08 12:00:00,208.28,208.38,207.92,208.0,28989.0,198.8594,198.9549,198.5157,198.5921,28989.0
2023-05-08 12:30:00,208.03,208.18,206.73,207.03,24497.0,198.6207,198.7639,197.3795,197.6659,24497.0
2023-05-08 13:00:00,207.11,207.45,206.74,207.18,25378.0,197.7423,198.0669,197.389,197.8091,25378.0
2023-05-08 13:30:00,207.23,207.83,207.07,207.59,11670.0,197.8569,198.4297,197.7041,198.2006,11670.0
2023-05-08 14:00:00,207.71,208.2,206.81,208.06,23770.0,198.3152,198.783,197.4559,198.6493,23770.0
2023-05-08 14:30:00,208.13,208.2,207.58,207.58,15941.0,198.7162,198.783,198.1911,198.1911,15941.0
2023-05-08 15:00:00,207.55,207.56,206.98,207.08,27990.0,198.1624,198.172,197.6182,197.7137,27990.0
2023-05-08 15:30:00,207.1,207.87,206.98,207.13,201208.0,197.7328,198.4679,197.6182,197.7614,201208.0
2023-05-09 09:30:00,206.32,206.32,204.72,205.34,22526.0,196.988,196.988,195.4604,196.0524,22526.0
2023-05-09 10:00:00,205.26,206.28,204.66,206.28,24445.0,195.976,196.9499,195.4031,196.9499,24445.0
2023-05-09 10:30:00,206.19,207.43,205.9,207.42,43582.0,196.8639,198.0478,196.587,198.0383,43582.0
2023-05-09 11:00:00,207.46,208.18,207.18,208.14,28505.0,198.0765,198.7639,197.8091,198.7257,28505.0
2023-05-09 11:30:00,208.15,208.69,207.86,207.9,34430.0,198.7353,199.2508,198.4584,198.4966,34430.0
2023-05-09 12:00:00,207.83,208.14,207.66,208.14,25406.0,198.4297,198.7257,198.2674,198.7257,25406.0
2023-05-09 12:30:00,208.15,208.76,207.98,208.66,32313.0,198.7353,199.3177,198.573,199.2222,32313.0
2023-05-09 13:00:00,208.7,208.75,208.27,208.28,30179.0,199.2604,199.3081,198.8498,198.8594,30179.0
2023-05-09 13:30:00,208.23,208.68,207.87,208.68,16259.0,198.8117,199.2413,198.4679,199.2413,16259.0
2023-05-09 14:00:00,208.7,208.79,208.41,208.46,20951.0,199.2604,199.3463,198.9835,199.0313,20951.0
2023-05-09 14:30:00,208.47,208.89,208.45,208.78,31390.0,199.0408,199.4418,199.0217,199.3368,31390.0
2023-05-09 15:00:00,208.76,208.94,208.44,208.81,25968.0,199.3177,199.4895,199.0122,199.3654,25968.0
2023-05-09 15:30:00,208.8,208.91,208.17,208.4,176272.0,199.3559,199.4609,198.7544,198.974,176272.0
2023-05-10 09:30:00,209.79,210.48,208.19,209.5,52338.0,200.3011,200.9599,198.7735,200.0242,52338.0
2023-05-10 10:00:00,209.56,209.87,208.76,208.77,63669.0,200.0815,200.3775,199.3177,199.3272,63669.0
2023-05-10 10:30:00,208.78,208.94,207.64,208.7,13499.0,199.3368,199.4895,198.2483,199.2604,13499.0
2023-05-10 11:00:00,208.89,209.28,208.82,208.94,10857.0,199.4418,199.8142,199.375,199.4895,10857.0
2023-05-10 11:30:00,208.97,209.44,208.6,208.71,49288.0,199.5182,199.9669,199.1649,199.2699,49288.0
2023-05-10 12:00:00,208.74,208.75,207.53,207.67,32442.0,199.2986,199.3081,198.1433,198.277,32442.0
2023-05-10 12:30:00,207.7,207.7,206.46,206.54,28146.0,198.3056,198.3056,197.1217,197.1981,28146.0
2023-05-10 13:00:00,206.4,206.52,206.01,206.21,32339.0,197.0644,197.179,196.6921,196.883,32339.0
2023-05-10 13:30:00,206.15,206.86,206.14,206.76,17582.0,196.8257,197.5036,196.8162,197.4081,17582.0
2023-05-10 14:00:00,206.83,207.36,206.8,207.27,18488.0,197.475,197.981,197.4463,197.8951,18488.0
2023-05-10 14:30:00,207.35,207.65,207.15,207.37,32074.0,197.9715,198.2579,197.7805,197.9906,32074.0
2023-05-10 15:00:00,207.35,208.58,207.3,208.36,42691.0,197.9715,199.1458,197.9237,198.9358,42691.0
2023-05-10 15:30:00,208.34,209.1,208.21,208.37,171264.0,198.9167,199.6423,198.7926,198.9453,171264.0
2023-05-11 09:30:00,209.27,211.31,209.19,209.83,77541.0,199.8046,201.7523,199.7282,200.3393,77541.0
2023-05-11 10:00:00,209.79,209.95,207.05,207.85,82371.0,200.3011,200.4539,197.685,198.4488,82371.0
2023-05-11 10:30:00,208.07,209.86,207.85,209.46,52668.0,198.6589,200.3679,198.4488,199.986,52668.0
2023-05-11 11:00:00,209.46,209.64,208.67,208.95,28426.0,199.986,200.1579,199.2318,199.4991,28426.0
2023-05-11 11:30:00,208.98,209.58,208.98,209.04,19400.0,199.5277,200.1006,199.5277,199.585,19400.0
2023-05-11 12:00:00,209.11,209.35,208.74,209.21,21263.0,199.6519,199.881,199.2986,199.7473,21263.0
2023-05-11 12:30:00,209.19,209.65,209.13,209.59,40012.0,199.7282,200.1674,199.6709,200.1101,40012.0
2023-05-11 13:00:00,209.63,209.74,209.15,209.41,23081.0,200.1483,200.2534,199.69,199.9383,23081.0
2023-05-11 13:30:00,209.38,209.63,209.01,209.54,40097.0,199.9096,200.1483,199.5564,200.0624,40097.0
2023-05-11 14:00:00,209.57,209.87,209.32,209.8,23623.0,200.091,200.3775,199.8524,200.3106,23623.0
2023-05-11 14:30:00,209.87,210.15,209.71,210.05,29559.0,200.3775,200.6448,200.2247,200.5493,29559.0
2023-05-11 15:00:00,210.1,210.53,209.9,210.44,43698.0,200.5971,201.0076,200.4061,200.9217,43698.0
2023-05-11 15:30:00,210.42,210.71,210.18,210.25,180039.0,200.9026,201.1795,200.6735,200.7403,180039.0
2023-05-12 09:30:00,211.41,211.41,209.93,210.83,40455.0,201.8478,201.8478,200.4348,201.2941,40455.0
2023-05-12 10:00:00,210.64,211.1,210.39,210.8,29300.0,201.1126,201.5518,200.874,201.2654,29300.0
2023-05-12 10:30:00,210.76,211.23,210.6,211.19,38720.0,201.2272,201.676,201.0745,201.6378,38720.0
2023-05-12 11:00:00,211.19,211.95,211.05,211.26,100179.0,201.6378,202.3634,201.5041,201.7046,100179.0
2023-05-12 11:30:00,211.27,211.39,210.81,211.1,51018.0,201.7142,201.8287,201.275,201.5518,51018.0
2023-05-12 12:00:00,211.16,211.16,209.87,210.07,22525.0,201.6091,201.6091,200.3775,200.5684,22525.0
2023-05-12 12:30:00,210.07,210.35,209.61,209.89,21819.0,200.5684,200.8358,200.1292,200.3966,21819.0
2023-05-12 13:00:00,209.93,210.42,209.77,210.4,29054.0,200.4348,200.9026,200.282,200.8835,29054.0
2023-05-12 13:30:00,210.46,210.67,210.23,210.38,45963.0,200.9408,201.1413,200.7212,200.8644,45963.0
2023-05-12 14:00:00,210.32,210.66,210.03,210.45,46315.0,200.8071,201.1317,200.5302,200.9312,46315.0
2023-05-12 14:30:00,210.48,210.73,210.14,210.72,56077.0,200.9599,201.1986,200.6353,201.189,56077.0
2023-05-12 15:00:00,210.71,211.22,210.65,211.04,96352.0,201.1795,201.6664,201.1222,201.4946,96352.0
2023-05-12 15:30:00,211.06,212.02,211.01,211.92,137049.0,201.5137,202.4302,201.4659,202.3348,137049.0
2023-05-15 09:30:00,212.55,213.53,211.82,212.42,52228.0,202.9363,203.8719,202.2393,202.8121,52228.0
2023-05-15 10:00:00,212.43,212.58,210.99,212.33,37870.0,202.8217,202.9649,201.4468,202.7262,37870.0
2023-05-15 10:30:00,212.42,214.57,212.42,214.06,82414.0,202.8121,204.8649,202.8121,204.378,82414.0
2023-05-15 11:00:00,214.06,214.27,213.93,214.06,64515.0,204.378,204.5785,204.2538,204.378,64515.0
2023-05-15 11:30:00,214.05,214.12,212.24,212.45,43924.0,204.3684,204.4352,202.6403,202.8408,43924.0
2023-05-15 12:00:00,212.4,212.9,212.17,212.79,26440.0,202.793,203.2704,202.5734,203.1654,26440.0
2023-05-15 12:30:00,212.77,214.04,212.59,213.94,43266.0,203.1463,204.3589,202.9744,204.2634,43266.0
2023-05-15 13:00:00,213.94,214.43,213.92,214.03,25089.0,204.2634,204.7312,204.2443,204.3493,25089.0
2023-05-15 13:30:00,214.01,214.3,213.39,213.66,23854.0,204.3302,204.6071,203.7383,203.9961,23854.0
2023-05-15 14:00:00,213.54,213.73,213.13,213.24,22309.0,203.8815,204.0629,203.49,203.595,22309.0
2023-05-15 14:30:00,213.33,214.06,213.28,213.67,24008.0,203.681,204.378,203.6332,204.0056,24008.0
2023-05-15 15:00:00,213.68,213.87,213.45,213.72,39312.0,204.0151,204.1966,203.7956,204.0533,39312.0
2023-05-15 15:30:00,213.72,213.75,212.82,212.97,149107.0,204.0533,204.082,203.194,203.3373,149107.0
2023-05-16 09:30:00,213.26,213.26,211.87,212.29,43013.0,203.6141,203.6141,202.287,202.688,43013.0
2023-05-16 10:00:00,212.13,212.73,211.74,212.65,91465.0,202.5353,203.1081,202.1629,203.0317,91465.0
2023-05-16 10:30:00,212.79,213.48,212.06,212.77,40187.0,203.1654,203.8242,202.4684,203.1463,40187.0
2023-05-16 11:00:00,212.82,212.94,212.35,212.77,22569.0,203.194,203.3086,202.7453,203.1463,22569.0
2023-05-16 11:30:00,212.75,212.75,212.08,212.56,21154.0,203.1272,203.1272,202.4875,202.9458,21154.0
2023-05-16 12:00:00,212.59,213.16,212.52,212.91,25397.0,202.9744,203.5187,202.9076,203.28,25397.0
2023-05-16 12:30:00,212.95,213.21,212.83,212.89,19486.0,203.3182,203.5664,203.2036,203.2609,19486.0
2023-05-16 13:00:00,212.85,213.14,212.54,212.55,29470.0,203.2227,203.4996,202.9267,202.9363,29470.0
2023-05-16 13:30:00,212.59,212.82,211.9,212.69,18625.0,202.9744,203.194,202.3157,203.0699,18625.0
2023-05-16 14:00:00,212.74,212.96,212.46,212.9,27943.0,203.1177,203.3277,202.8503,203.2704,27943.0
2023-05-16 14:30:00,212.93,213.09,212.68,213.07,25660.0,203.2991,203.4518,203.0604,203.4327,25660.0
2023-05-16 15:00:00,213.07,213.66,213.07,213.58,48263.0,203.4327,203.9961,203.4327,203.9197,48263.0
2023-05-16 15:30:00,213.58,213.61,212.41,212.46,162156.0,203.9197,203.9483,202.8026,202.8503,162156.0
2023-05-17 09:30:00,213.85,215.92,213.37,213.94,65082.0,204.1775,206.1538,203.7192,204.2634,65082.0
2023-05-17 10:00:00,213.87,214.33,213.14,214.27,57185.0,204.1966,204.6357,203.4996,204.5785,57185.0
2023-05-17 10:30:00,214.25,215.27,214.18,215.25,34763.0,204.5594,205.5332,204.4925,205.5141,34763.0
2023-05-17 11:00:00,215.31,215.38,214.15,214.65,41647.0,205.5714,205.6383,204.4639,204.9413,41647.0
2023-05-17 11:30:00,214.65,214.79,213.57,213.57,29914.0,204.9413,205.0749,203.9101,203.9101,29914.0
2023-05-17 12:00:00,213.69,213.89,213.31,213.89,18370.0,204.0247,204.2156,203.6619,204.2156,18370.0
2023-05-17 12:30:00,213.91,215.61,213.91,215.61,44892.0,204.2347,205.8579,204.2347,205.8579,44892.0
2023-05-17 13:00:00,215.67,216.14,215.43,215.98,50680.0,205.9151,206.3639,205.686,206.2111,50680.0
2023-05-17 13:30:00,215.92,216.53,215.91,216.5,43510.0,206.1538,206.7362,206.1443,206.7076,43510.0
2023-05-17 14:00:00,216.5,216.77,216.14,216.23,51677.0,206.7076,206.9654,206.3639,206.4498,51677.0
2023-05-17 14:30:00,216.23,216.43,215.55,215.61,22779.0,206.4498,206.6408,205.8006,205.8579,22779.0
2023-05-17 15:00:00,215.58,215.91,214.9,215.01,40346.0,205.8292,206.1443,205.18,205.285,40346.0
2023-05-17 15:30:00,215.01,215.61,214.87,215.04,151812.0,205.285,205.8579,205.1513,205.3136,151812.0
2023-05-18 09:30:00,214.09,215.71,213.8,214.01,51450.0,204.4066,205.9533,204.1297,204.3302,51450.0
2023-05-18 10:00:00,214.08,214.91,214.06,214.71,45254.0,204.3971,205.1895,204.378,204.9986,45254.0
2023-05-18 10:30:00,214.91,215.48,214.79,215.01,32781.0,205.1895,205.7337,205.0749,205.285,32781.0
2023-05-18 11:00:00,215.08,215.25,213.53,213.55,77357.0,205.3518,205.5141,203.8719,203.891,77357.0
2023-05-18 11:30:00,213.53,213.53,210.72,210.72,159211.0,203.8719,203.8719,201.189,201.189,159211.0
2023-05-18 12:00:00,210.72,212.62,208.67,212.22,241632.0,201.189,203.0031,199.2318,202.6212,241632.0
2023-05-18 12:30:00,212.25,213.54,212.02,213.46,68181.0,202.6498,203.8815,202.4302,203.8051,68181.0
2023-05-18 13:00:00,213.44,214.46,213.32,213.96,95413.0,203.786,204.7599,203.6714,204.2825,95413.0
2023-05-18 13:30:00,213.89,214.34,213.02,213.84,43104.0,204.2156,204.6453,203.385,204.1679,43104.0
2023-05-18 14:00:00,213.9,214.86,213.87,214.74,60865.0,204.2252,205.1418,204.1966,205.0272,60865.0
2023-05-18 14:30:00,214.8,215.62,214.68,215.41,91846.0,205.0845,205.8674,204.9699,205.6669,91846.0
2023-05-18 15:00:00,215.45,215.58,214.83,215.44,52438.0,205.7051,205.8292,205.1131,205.6955,52438.0
2023-05-18 15:30:00,215.42,216.66,215.41,216.1,230705.0,205.6764,206.8604,205.6669,206.3257,230705.0
2023-05-19 09:30:00,217.8,217.82,216.03,216.44,61136.0,207.9488,207.9679,206.2589,206.6503,61136.0
2023-05-19 10:00:00,216.51,217.13,216.3,217.08,37467.0,206.7171,207.3091,206.5166,207.2614,37467.0
2023-05-19 10:30:00,217.08,217.95,216.67,217.81,98167.0,207.2614,208.092,206.8699,207.9583,98167.0
2023-05-19 11:00:00,217.71,218.15,216.62,216.69,141173.0,207.8629,208.283,206.8222,206.889,141173.0
2023-05-19 11:30:00,216.55,217.35,216.55,216.71,174882.0,206.7553,207.5192,206.7553,206.9081,174882.0
2023-05-19 12:00:00,216.64,216.98,216.1,216.61,38833.0,206.8413,207.1659,206.3257,206.8126,38833.0
2023-05-19 12:30:00,216.56,218.75,216.15,217.71,122544.0,206.7649,208.8558,206.3734,207.8629,122544.0
2023-05-19 13:00:00,217.71,217.72,216.76,217.17,43598.0,207.8629,207.8724,206.9558,207.3473,43598.0
2023-05-19 13:30:00,217.15,217.34,216.82,216.86,46500.0,207.3282,207.5096,207.0131,207.0513,46500.0
2023-05-19 14:00:00,216.87,217.44,216.43,217.16,70133.0,207.0609,207.6051,206.6408,207.3377,70133.0
2023-05-19 14:30:00,217.15,218.21,217.06,218.03,84138.0,207.3282,208.3403,207.2423,208.1684,84138.0
2023-05-19 15:00:00,218.02,218.07,217.65,217.83,75215.0,208.1588,208.2066,207.8056,207.9774,75215.0
2023-05-19 15:30:00,217.8,218.15,217.61,217.72,195618.0,207.9488,208.283,207.7674,207.8724,195618.0
2023-05-22 09:30:00,223.94,223.99,219.84,221.99,219138.0,213.8111,213.8588,209.8965,211.9493,219138.0
2023-05-22 10:00:00,222.0,222.14,217.74,218.78,164331.0,211.9588,212.0925,207.8915,208.8845,164331.0
2023-05-22 10:30:00,218.84,219.09,217.19,217.91,61140.0,208.9418,209.1805,207.3664,208.0538,61140.0
2023-05-22 11:00:00,218.12,219.09,218.03,219.01,54619.0,208.2543,209.1805,208.1684,209.1041,54619.0
2023-05-22 11:30:00,219.03,220.84,218.94,220.64,65285.0,209.1232,210.8513,209.0372,210.6603,65285.0
2023-05-22 12:00:00,220.7,220.81,219.5,220.0,55219.0,210.7176,210.8227,209.5719,210.0493,55219.0
2023-05-22 12:30:00,220.05,220.33,219.2,219.81,32702.0,210.097,210.3644,209.2855,209.8679,32702.0
2023-05-22 13:00:00,219.85,219.89,218.76,218.99,28945.0,209.9061,209.9443,208.8654,209.085,28945.0
2023-05-22 13:30:00,218.91,219.07,218.64,218.94,25925.0,209.0086,209.1614,208.7508,209.0372,25925.0
2023-05-22 14:00:00,218.93,219.49,218.88,219.23,25836.0,209.0277,209.5624,208.9799,209.3141,25836.0
2023-05-22 14:30:00,219.31,219.6,218.84,218.95,30560.0,209.3905,209.6674,208.9418,209.0468,30560.0
2023-05-22 15:00:00,219.02,219.21,218.68,219.21,37386.0,209.1136,209.295,208.789,209.295,37386.0
2023-05-22 15:30:00,219.19,219.22,218.16,218.25,164726.0,209.2759,209.3046,208.2925,208.3784,164726.0
2023-05-23 09:30:00,217.23,218.5,216.67,217.15,34670.0,207.4046,208.6171,206.8699,207.3282,34670.0
2023-05-23 10:00:00,217.09,217.19,215.17,215.92,254478.0,207.2709,207.3664,205.4378,206.1538,254478.0
2023-05-23 10:30:00,215.92,216.34,214.5,214.88,128566.0,206.1538,206.5548,204.7981,205.1609,128566.0
2023-05-23 11:00:00,214.78,215.73,214.35,215.68,65230.0,205.0654,205.9724,204.6548,205.9247,65230.0
2023-05-23 11:30:00,215.68,216.14,215.46,215.55,52360.0,205.9247,206.3639,205.7146,205.8006,52360.0
2023-05-23 12:00:00,215.66,215.86,215.44,215.63,38190.0,205.9056,206.0965,205.6955,205.8769,38190.0
2023-05-23 12:30:00,215.68,215.92,215.25,215.56,68927.0,205.9247,206.1538,205.5141,205.8101,68927.0
2023-05-23 13:00:00,215.52,215.9,215.25,215.34,24879.0,205.7719,206.1347,205.5141,205.6001,24879.0
2023-05-23 13:30:00,215.33,215.33,213.91,214.01,84740.0,205.5905,205.5905,204.2347,204.3302,84740.0
2023-05-23 14:00:00,214.0,214.2,212.3,212.51,98155.0,204.3207,204.5116,202.6976,202.8981,98155.0
2023-05-23 14:30:00,212.56,213.87,212.48,213.87,88301.0,202.9458,204.1966,202.8694,204.1966,88301.0
2023-05-23 15:00:00,213.92,215.1,213.63,214.84,160870.0,204.2443,205.3709,203.9674,205.1227,160870.0
2023-05-23 15:30:00,214.83,215.01,213.62,214.1,426904.0,205.1131,205.285,203.9579,204.4162,426904.0
2023-05-24 09:30:00,212.65,214.85,209.55,211.06,74295.0,203.0317,205.1322,200.072,201.5137,74295.0
2023-05-24 10:00:00,211.15,211.7,210.8,211.54,49555.0,201.5996,202.1247,201.2654,201.9719,49555.0
2023-05-24 10:30:00,211.62,212.09,210.82,211.05,36924.0,202.0483,202.4971,201.2845,201.5041,36924.0
2023-05-24 11:00:00,211.16,211.73,210.88,211.16,58940.0,201.6091,202.1533,201.3418,201.6091,58940.0
2023-05-24 11:30:00,211.17,211.46,210.82,211.36,62804.0,201.6187,201.8956,201.2845,201.8001,62804.0
2023-05-24 12:00:00,211.59,211.67,210.88,211.03,31063.0,202.0197,202.0961,201.3418,201.485,31063.0
2023-05-24 12:30:00,210.95,211.55,210.95,211.37,17862.0,201.4086,201.9815,201.4086,201.8096,17862.0
2023-05-24 13:00:00,211.38,211.38,210.91,211.01,23652.0,201.8192,201.8192,201.3704,201.4659,23652.0
2023-05-24 13:30:00,211.01,211.69,210.99,211.17,28495.0,201.4659,202.1152,201.4468,201.6187,28495.0
2023-05-24 14:00:00,211.26,211.4,210.8,211.28,72621.0,201.7046,201.8383,201.2654,201.7237,72621.0
2023-05-24 14:30:00,211.32,212.19,211.29,211.94,41667.0,201.7619,202.5925,201.7332,202.3538,41667.0
2023-05-24 15:00:00,211.97,212.91,211.63,212.78,44548.0,202.3825,203.28,202.0579,203.1559,44548.0
2023-05-24 15:30:00,212.76,213.1,210.95,211.08,143520.0,203.1368,203.4614,201.4086,201.5327,143520.0
2023-05-25 09:30:00,210.23,212.28,209.92,211.49,40966.0,200.7212,202.6785,200.4252,201.9242,40966.0
2023-05-25 10:00:00,211.4,211.72,210.38,211.17,52318.0,201.8383,202.1438,200.8644,201.6187,52318.0
2023-05-25 10:30:00,210.78,211.06,210.44,210.7,33045.0,201.2463,201.5137,200.9217,201.1699,33045.0
2023-05-25 11:00:00,210.8,210.93,209.91,210.22,91021.0,201.2654,201.3895,200.4157,200.7116,91021.0
2023-05-25 11:30:00,210.15,210.47,209.9,210.46,30206.0,200.6448,200.9503,200.4061,200.9408,30206.0
2023-05-25 12:00:00,210.53,211.45,210.52,210.76,21720.0,201.0076,201.886,200.9981,201.2272,21720.0
2023-05-25 12:30:00,210.84,211.11,210.56,210.56,13715.0,201.3036,201.5614,201.0363,201.0363,13715.0
2023-05-25 13:00:00,210.61,211.12,210.23,211.03,17584.0,201.084,201.5709,200.7212,201.485,17584.0
2023-05-25 13:30:00,211.03,211.17,210.79,210.99,15308.0,201.485,201.6187,201.2559,201.4468,15308.0
2023-05-25 14:00:00,211.01,211.77,211.01,211.49,21753.0,201.4659,202.1915,201.4659,201.9242,21753.0
2023-05-25 14:30:00,211.35,211.4,210.54,211.34,30785.0,201.7905,201.8383,201.0172,201.781,30785.0
2023-05-25 15:00:00,211.28,211.97,211.28,211.86,39632.0,201.7237,202.3825,201.7237,202.2775,39632.0
2023-05-25 15:30:00,211.84,212.21,211.16,211.3,110963.0,202.2584,202.6116,201.6091,201.7428,110963.0
2023-05-26 09:30:00,211.22,211.72,209.76,210.57,55251.0,201.6664,202.1438,200.2725,201.0458,55251.0
2023-05-26 10:00:00,210.68,212.04,210.56,211.39,30921.0,201.1508,202.4493,201.0363,201.8287,30921.0
2023-05-26 10:30:00,211.43,211.54,210.7,210.73,29796.0,201.8669,201.9719,201.1699,201.1986,29796.0
2023-05-26 11:00:00,210.65,211.21,210.42,210.53,41174.0,201.1222,201.6569,200.9026,201.0076,41174.0
2023-05-26 11:30:00,210.58,211.2,210.36,210.88,35693.0,201.0554,201.6473,200.8453,201.3418,35693.0
2023-05-26 12:00:00,210.9,211.51,210.7,210.77,30201.0,201.3609,201.9433,201.1699,201.2368,30201.0
2023-05-26 12:30:00,210.8,211.0,210.0,210.42,27367.0,201.2654,201.4564,200.5016,200.9026,27367.0
2023-05-26 13:00:00,210.42,210.62,209.63,209.83,26407.0,200.9026,201.0936,200.1483,200.3393,26407.0
2023-05-26 13:30:00,209.81,210.39,209.47,209.98,37937.0,200.3202,200.874,199.9956,200.4825,37937.0
2023-05-26 14:00:00,210.06,210.29,209.59,210.21,40570.0,200.5589,200.7785,200.1101,200.7021,40570.0
2023-05-26 14:30:00,210.21,210.8,210.16,210.66,37192.0,200.7021,201.2654,200.6544,201.1317,37192.0
2023-05-26 15:00:00,210.76,211.1,209.98,209.98,50971.0,201.2272,201.5518,200.4825,200.4825,50971.0
2023-05-26 15:30:00,209.99,210.67,209.92,210.56,150858.0,200.492,201.1413,200.4252,201.0363,150858.0
2023-05-30 09:30:00,210.64,210.81,207.9,210.39,59575.0,201.1126,201.275,198.4966,200.874,59575.0
2023-05-30 10:00:00,210.54,211.02,209.66,210.13,54747.0,201.0172,201.4755,200.177,200.6257,54747.0
2023-05-30 10:30:00,210.11,210.72,209.78,210.15,40530.0,200.6066,201.189,200.2915,200.6448,40530.0
2023-05-30 11:00:00,210.15,210.28,208.56,208.83,9812.0,200.6448,200.7689,199.1267,199.3845,9812.0
2023-05-30 11:30:00,209.0,209.33,208.81,209.33,9725.0,199.5468,199.8619,199.3654,199.8619,9725.0
2023-05-30 12:00:00,209.37,209.4,208.87,209.36,12293.0,199.9001,199.9287,199.4227,199.8905,12293.0
2023-05-30 12:30:00,209.33,209.46,208.75,209.41,15376.0,199.8619,199.986,199.3081,199.9383,15376.0
2023-05-30 13:00:00,209.4,209.89,209.12,209.47,18760.0,199.9287,200.3966,199.6614,199.9956,18760.0
2023-05-30 13:30:00,209.27,210.04,209.16,209.65,7684.0,199.8046,200.5398,199.6996,200.1674,7684.0
2023-05-30 14:00:00,209.62,210.79,209.55,210.56,16625.0,200.1388,201.2559,200.072,201.0363,16625.0
2023-05-30 14:30:00,210.62,211.27,210.62,211.0,37405.0,201.0936,201.7142,201.0936,201.4564,37405.0
2023-05-30 15:00:00,210.95,211.33,210.85,211.1,28803.0,201.4086,201.7714,201.3132,201.5518,28803.0
2023-05-30 15:30:00,211.09,211.47,210.7,211.23,90882.0,201.5423,201.9051,201.1699,201.676,90882.0
2023-05-31 09:30:00,209.37,210.35,207.33,208.08,58768.0,199.9001,200.8358,197.9524,198.6684,58768.0
2023-05-31 10:00:00,208.19,208.91,207.4,208.67,46871.0,198.7735,199.4609,198.0192,199.2318,46871.0
2023-05-31 10:30:00,208.53,208.64,207.08,207.47,38236.0,199.0981,199.2031,197.7137,198.086,38236.0
2023-05-31 11:00:00,207.47,208.94,206.92,208.27,52285.0,198.086,199.4895,197.5609,198.8498,52285.0
2023-05-31 11:30:00,208.17,209.06,208.16,208.86,13266.0,198.7544,199.6041,198.7448,199.4132,13266.0
2023-05-31 12:00:00,208.87,209.27,208.71,209.09,16182.0,199.4227,199.8046,199.2699,199.6328,16182.0
2023-05-31 12:30:00,209.18,209.66,208.99,209.25,25402.0,199.7187,200.177,199.5373,199.7855,25402.0
2023-05-31 13:00:00,209.23,209.45,209.01,209.15,13322.0,199.7664,199.9765,199.5564,199.69,13322.0
2023-05-31 13:30:00,209.22,209.79,209.18,209.62,17052.0,199.7569,200.3011,199.7187,200.1388,17052.0
2023-05-31 14:00:00,209.61,209.67,209.14,209.41,38911.0,200.1292,200.1865,199.6805,199.9383,38911.0
2023-05-31 14:30:00,209.4,209.82,209.24,209.56,33275.0,199.9287,200.3297,199.776,200.0815,33275.0
2023-05-31 15:00:00,209.62,209.68,208.78,209.06,37798.0,200.1388,200.1961,199.3368,199.6041,37798.0
2023-05-31 15:30:00,209.02,209.14,207.89,208.26,170754.0,199.5659,199.6805,198.487,198.8403,170754.0
2023-06-01 09:30:00,209.55,211.12,208.92,210.3,52482.0,200.072,201.5709,199.4704,200.788,52482.0
2023-06-01 10:00:00,210.53,211.37,209.89,210.79,29446.0,201.0076,201.8096,200.3966,201.2559,29446.0
2023-06-01 10:30:00,210.64,211.74,210.14,211.08,29090.0,201.1126,202.1629,200.6353,201.5327,29090.0
2023-06-01 11:00:00,211.3,211.49,210.59,210.91,19823.0,201.7428,201.9242,201.0649,201.3704,19823.0
2023-06-01 11:30:00,210.99,211.83,210.83,211.44,12224.0,201.4468,202.2488,201.2941,201.8765,12224.0
2023-06-01 12:00:00,211.47,211.47,210.52,211.34,20987.0,201.9051,201.9051,200.9981,201.781,20987.0
2023-06-01 12:30:00,211.37,211.57,211.11,211.38,10982.0,201.8096,202.0006,201.5614,201.8192,10982.0
2023-06-01 13:00:00,211.37,211.79,210.96,211.62,13162.0,201.8096,202.2106,201.4182,202.0483,13162.0
2023-06-01 13:30:00,211.67,211.9,211.35,211.68,26942.0,202.0961,202.3157,201.7905,202.1056,26942.0
2023-06-01 14:00:00,211.68,211.75,211.04,211.15,20263.0,202.1056,202.1724,201.4946,201.5996,20263.0
2023-06-01 14:30:00,211.21,211.68,211.16,211.61,23462.0,201.6569,202.1056,201.6091,202.0388,23462.0
2023-06-01 15:00:00,211.61,212.3,211.61,212.23,28183.0,202.0388,202.6976,202.0388,202.6307,28183.0
2023-06-01 15:30:00,212.26,212.53,211.9,212.24,128101.0,202.6594,202.9172,202.3157,202.6403,128101.0
2023-06-02 09:30:00,214.23,216.51,213.09,216.24,95607.0,204.5403,206.7171,203.4518,206.4594,95607.0
2023-06-02 10:00:00,216.23,216.93,215.51,216.25,54307.0,206.4498,207.1181,205.7624,206.4689,54307.0
2023-06-02 10:30:00,216.2,216.74,215.92,216.52,28880.0,206.4212,206.9367,206.1538,206.7267,28880.0
2023-06-02 11:00:00,216.47,217.81,216.45,217.05,25734.0,206.679,207.9583,206.6599,207.2327,25734.0
2023-06-02 11:30:00,217.06,217.27,216.61,216.71,18504.0,207.2423,207.4428,206.8126,206.9081,18504.0
2023-06-02 12:00:00,216.82,217.24,216.79,217.19,23096.0,207.0131,207.4141,206.9845,207.3664,23096.0
2023-06-02 12:30:00,217.21,217.46,217.0,217.45,25347.0,207.3855,207.6242,207.185,207.6146,25347.0
2023-06-02 13:00:00,217.46,217.99,216.9,217.59,31225.0,207.6242,208.1302,207.0895,207.7483,31225.0
2023-06-02 13:30:00,217.7,217.7,216.67,217.12,21146.0,207.8533,207.8533,206.8699,207.2996,21146.0
2023-06-02 14:00:00,217.13,217.24,216.29,216.37,21666.0,207.3091,207.4141,206.5071,206.5835,21666.0
2023-06-02 14:30:00,216.41,216.83,216.25,216.34,21750.0,206.6217,207.0227,206.4689,206.5548,21750.0
2023-06-02 15:00:00,216.42,216.87,216.3,216.3,30524.0,206.6312,207.0609,206.5166,206.5166,30524.0
2023-06-02 15:30:00,216.3,216.52,215.73,215.89,128603.0,206.5166,206.7267,205.9724,206.1252,128603.0
2023-06-05 09:30:00,215.82,216.13,214.46,214.74,26219.0,206.0584,206.3543,204.7599,205.0272,26219.0
2023-06-05 10:00:00,215.04,215.65,214.23,214.8,34194.0,205.3136,205.896,204.5403,205.0845,34194.0
2023-06-05 10:30:00,214.58,215.06,214.06,214.46,21848.0,204.8744,205.3327,204.378,204.7599,21848.0
2023-06-05 11:00:00,214.48,215.39,214.48,214.6,40068.0,204.779,205.6478,204.779,204.8935,40068.0
2023-06-05 11:30:00,214.64,215.1,214.28,215.04,12702.0,204.9317,205.3709,204.588,205.3136,12702.0
2023-06-05 12:00:00,214.99,215.05,214.44,214.49,15268.0,205.2659,205.3232,204.7408,204.7885,15268.0
2023-06-05 12:30:00,214.5,214.99,214.4,214.99,15570.0,204.7981,205.2659,204.7026,205.2659,15570.0
2023-06-05 13:00:00,214.95,214.97,214.37,214.46,8678.0,205.2277,205.2468,204.6739,204.7599,8678.0
2023-06-05 13:30:00,214.39,214.66,214.12,214.59,14865.0,204.693,204.9508,204.4352,204.884,14865.0
2023-06-05 14:00:00,214.54,214.89,214.31,214.79,20612.0,204.8362,205.1704,204.6167,205.0749,20612.0
2023-06-05 14:30:00,214.71,214.72,213.67,214.21,77066.0,204.9986,205.0081,204.0056,204.5212,77066.0
2023-06-05 15:00:00,214.35,214.53,214.05,214.26,39095.0,204.6548,204.8267,204.3684,204.5689,39095.0
2023-06-05 15:30:00,214.12,214.75,214.12,214.32,119013.0,204.4352,205.0368,204.4352,204.6262,119013.0
2023-06-06 09:30:00,213.29,214.6,212.41,213.43,35613.0,203.6428,204.8935,202.8026,203.7765,35613.0
2023-06-06 10:00:00,213.52,213.98,212.49,212.62,27344.0,203.8624,204.3016,202.879,203.0031,27344.0
2023-06-06 10:30:00,212.75,212.92,212.06,212.33,29261.0,203.1272,203.2895,202.4684,202.7262,29261.0
2023-06-06 11:00:00,212.34,212.62,210.96,211.59,49936.0,202.7358,203.0031,201.4182,202.0197,49936.0
2023-06-06 11:30:00,211.44,211.94,210.92,211.41,45709.0,201.8765,202.3538,201.38,201.8478,45709.0
2023-06-06 12:00:00,211.45,212.24,211.26,211.73,47194.0,201.886,202.6403,201.7046,202.1533,47194.0
2023-06-06 12:30:00,211.78,212.07,211.5,212.0,47258.0,202.2011,202.478,201.9338,202.4111,47258.0
2023-06-06 13:00:00,212.0,212.68,211.85,212.1,34282.0,202.4111,203.0604,202.2679,202.5066,34282.0
2023-06-06 13:30:00,212.06,212.13,211.6,211.64,27418.0,202.4684,202.5353,202.0292,202.0674,27418.0
2023-06-06 14:00:00,211.49,211.95,211.35,211.94,41415.0,201.9242,202.3634,201.7905,202.3538,41415.0
2023-06-06 14:30:00,211.87,212.11,211.7,211.97,39721.0,202.287,202.5162,202.1247,202.3825,39721.0
2023-06-06 15:00:00,211.97,212.45,211.63,212.32,40564.0,202.3825,202.8408,202.0579,202.7167,40564.0
2023-06-06 15:30:00,212.33,212.52,211.92,212.13,185894.0,202.7262,202.9076,202.3348,202.5353,185894.0
2023-06-07 09:30:00,212.14,212.14,210.54,211.99,22912.0,202.5448,202.5448,201.0172,202.4016,22912.0
2023-06-07 10:00:00,211.99,213.75,211.78,213.58,23875.0,202.4016,204.082,202.2011,203.9197,23875.0
2023-06-07 10:30:00,213.61,215.59,213.26,215.48,40964.0,203.9483,205.8388,203.6141,205.7337,40964.0
2023-06-07 11:00:00,215.48,215.59,214.58,215.14,16332.0,205.7337,205.8388,204.8744,205.4091,16332.0
2023-06-07 11:30:00,215.11,215.51,214.86,214.94,9157.0,205.3805,205.7624,205.1418,205.2182,9157.0
2023-06-07 12:00:00,215.06,216.31,214.98,216.18,18851.0,205.3327,206.5262,205.2563,206.4021,18851.0
2023-06-07 12:30:00,216.18,217.75,216.07,216.56,95713.0,206.4021,207.9011,206.297,206.7649,95713.0
2023-06-07 13:00:00,216.46,216.46,215.63,216.04,20378.0,206.6694,206.6694,205.8769,206.2684,20378.0
2023-06-07 13:30:00,215.94,217.31,215.94,216.83,83862.0,206.1729,207.481,206.1729,207.0227,83862.0
2023-06-07 14:00:00,216.82,216.84,216.27,216.68,29583.0,207.0131,207.0322,206.488,206.8795,29583.0
2023-06-07 14:30:00,216.72,216.74,216.23,216.33,39917.0,206.9176,206.9367,206.4498,206.5453,39917.0
2023-06-07 15:00:00,216.39,217.39,216.3,217.25,41311.0,206.6026,207.5573,206.5166,207.4237,41311.0
2023-06-07 15:30:00,217.3,218.44,217.11,218.23,279108.0,207.4714,208.5599,207.29,208.3593,279108.0
2023-06-08 09:30:00,217.99,218.11,214.29,215.17,45108.0,208.1302,208.2448,204.5976,205.4378,45108.0
2023-06-08 10:00:00,214.99,215.93,214.93,215.32,30198.0,205.2659,206.1634,205.2086,205.581,30198.0
2023-06-08 10:30:00,215.27,215.46,214.91,215.36,22414.0,205.5332,205.7146,205.1895,205.6192,22414.0
2023-06-08 11:00:00,215.43,215.52,214.79,215.45,29771.0,205.686,205.7719,205.0749,205.7051,29771.0
2023-06-08 11:30:00,215.44,215.7,215.11,215.22,19068.0,205.6955,205.9438,205.3805,205.4855,19068.0
2023-06-08 12:00:00,215.25,215.74,215.18,215.74,16549.0,205.5141,205.982,205.4473,205.982,16549.0
2023-06-08 12:30:00,215.83,216.13,215.68,216.09,17709.0,206.0679,206.3543,205.9247,206.3161,17709.0
2023-06-08 13:00:00,216.08,216.21,215.79,215.8,14543.0,206.3066,206.4307,206.0297,206.0393,14543.0
2023-06-08 13:30:00,215.89,216.4,215.73,216.4,23944.0,206.1252,206.6121,205.9724,206.6121,23944.0
2023-06-08 14:00:00,216.47,217.54,216.46,217.54,52144.0,206.679,207.7006,206.6694,207.7006,52144.0
2023-06-08 14:30:00,217.47,218.12,217.41,217.71,54623.0,207.6337,208.2543,207.5764,207.8629,54623.0
2023-06-08 15:00:00,217.77,217.89,217.42,217.7,48123.0,207.9202,208.0347,207.586,207.8533,48123.0
2023-06-08 15:30:00,217.66,217.8,217.35,217.58,147806.0,207.8151,207.9488,207.5192,207.7387,147806.0
2023-06-09 09:30:00,218.01,219.16,216.63,217.05,65785.0,208.1493,209.2473,206.8317,207.2327,65785.0
2023-06-09 10:00:00,217.09,217.85,217.0,217.56,105107.0,207.2709,207.9965,207.185,207.7197,105107.0
2023-06-09 10:30:00,217.59,218.25,217.39,217.72,23770.0,207.7483,208.3784,207.5573,207.8724,23770.0
2023-06-09 11:00:00,217.73,217.73,215.8,215.96,10492.0,207.882,207.882,206.0393,206.192,10492.0
2023-06-09 11:30:00,215.88,216.36,215.39,215.42,13578.0,206.1156,206.5739,205.6478,205.6764,13578.0
2023-06-09 12:00:00,215.19,216.04,215.19,215.94,13038.0,205.4569,206.2684,205.4569,206.1729,13038.0
2023-06-09 12:30:00,215.95,216.12,215.54,215.81,11503.0,206.1825,206.3448,205.791,206.0488,11503.0
2023-06-09 13:00:00,215.77,216.07,215.6,215.86,19557.0,206.0106,206.297,205.8483,206.0965,19557.0
2023-06-09 13:30:00,215.83,216.18,215.66,215.73,20478.0,206.0679,206.4021,205.9056,205.9724,20478.0
2023-06-09 14:00:00,215.72,216.3,215.61,216.15,35552.0,205.9629,206.5166,205.8579,206.3734,35552.0
2023-06-09 14:30:00,216.19,216.37,216.01,216.26,37300.0,206.4116,206.5835,206.2398,206.4785,37300.0
2023-06-09 15:00:00,216.3,216.53,215.89,215.98,37723.0,206.5166,206.7362,206.1252,206.2111,37723.0
2023-06-09 15:30:00,215.98,216.28,215.66,216.18,119971.0,206.2111,206.4975,205.9056,206.4021,119971.0
2023-06-12 09:30:00,215.65,215.82,213.9,214.83,27405.0,205.896,206.0584,204.2252,205.1131,27405.0
2023-06-12 10:00:00,214.78,215.64,214.18,215.3,26519.0,205.0654,205.8865,204.4925,205.5619,26519.0
2023-06-12 10:30:00,215.26,215.43,214.14,214.52,46859.0,205.5237,205.686,204.4543,204.8172,46859.0
2023-06-12 11:00:00,214.53,214.69,212.46,212.46,62290.0,204.8267,204.9795,202.8503,202.8503,62290.0
2023-06-12 11:30:00,212.57,214.8,212.57,214.56,31601.0,202.9554,205.0845,202.9554,204.8553,31601.0
2023-06-12 12:00:00,214.51,215.14,214.39,215.04,17670.0,204.8076,205.4091,204.693,205.3136,17670.0
2023-06-12 12:30:00,214.94,215.23,214.8,214.87,11786.0,205.2182,205.495,205.0845,205.1513,11786.0
2023-06-12 13:00:00,214.85,214.89,214.43,214.57,12288.0,205.1322,205.1704,204.7312,204.8649,12288.0
2023-06-12 13:30:00,214.53,214.88,214.33,214.79,13473.0,204.8267,205.1609,204.6357,205.0749,13473.0
2023-06-12 14:00:00,214.75,215.18,214.56,215.06,16513.0,205.0368,205.4473,204.8553,205.3327,16513.0
2023-06-12 14:30:00,215.11,215.67,215.07,215.67,20415.0,205.3805,205.9151,205.3423,205.9151,20415.0
2023-06-12 15:00:00,215.71,216.08,215.53,215.83,25135.0,205.9533,206.3066,205.7815,206.0679,25135.0
2023-06-12 15:30:00,215.8,216.39,215.68,215.99,95806.0,206.0393,206.6026,205.9247,206.2207,95806.0
2023-06-13 09:30:00,215.9,217.55,214.73,216.42,61025.0,206.1347,207.7101,205.0177,206.6312,61025.0
2023-06-13 10:00:00,216.66,217.16,215.39,217.16,30808.0,206.8604,207.3377,205.6478,207.3377,30808.0
2023-06-13 10:30:00,217.19,217.99,217.06,217.87,41967.0,207.3664,208.1302,207.2423,208.0156,41967.0
2023-06-13 11:00:00,217.9,217.94,216.78,217.15,48487.0,208.0443,208.0825,206.9749,207.3282,48487.0
2023-06-13 11:30:00,217.15,217.3,216.26,216.54,15990.0,207.3282,207.4714,206.4785,206.7458,15990.0
2023-06-13 12:00:00,216.5,217.66,216.3,217.46,25214.0,206.7076,207.8151,206.5166,207.6242,25214.0
2023-06-13 12:30:00,217.46,217.82,217.4,217.76,21764.0,207.6242,207.9679,207.5669,207.9106,21764.0
2023-06-13 13:00:00,217.68,218.48,217.55,218.21,54948.0,207.8342,208.598,207.7101,208.3403,54948.0
2023-06-13 13:30:00,218.24,218.29,217.92,218.08,32732.0,208.3689,208.4166,208.0634,208.2161,32732.0
2023-06-13 14:00:00,218.03,218.48,217.83,218.4,24958.0,208.1684,208.598,207.9774,208.5217,24958.0
2023-06-13 14:30:00,218.38,218.38,217.64,217.65,41681.0,208.5026,208.5026,207.796,207.8056,41681.0
2023-06-13 15:00:00,217.62,218.28,217.61,218.07,28447.0,207.7769,208.4071,207.7674,208.2066,28447.0
2023-06-13 15:30:00,218.13,218.33,217.79,218.27,144855.0,208.2639,208.4548,207.9393,208.3975,144855.0
2023-06-14 09:30:00,219.33,220.91,218.46,220.05,33064.0,209.4096,210.9181,208.5789,210.097,33064.0
2023-06-14 10:00:00,220.03,223.2,219.89,222.74,82967.0,210.0779,213.1046,209.9443,212.6654,82967.0
2023-06-14 10:30:00,222.56,224.4,222.38,224.31,75025.0,212.4935,214.2503,212.3216,214.1643,75025.0
2023-06-14 11:00:00,224.38,225.48,223.49,225.37,84298.0,214.2312,215.2814,213.3814,215.1764,84298.0
2023-06-14 11:30:00,225.42,225.5,224.75,225.09,54281.0,215.2241,215.3005,214.5844,214.9091,54281.0
2023-06-14 12:00:00,225.09,225.72,224.52,225.38,48815.0,214.9091,215.5106,214.3648,215.186,48815.0
2023-06-14 12:30:00,225.28,225.48,224.63,225.03,35625.0,215.0905,215.2814,214.4699,214.8518,35625.0
2023-06-14 13:00:00,225.03,225.3,224.41,224.97,45869.0,214.8518,215.1096,214.2598,214.7945,45869.0
2023-06-14 13:30:00,224.99,225.41,224.37,225.15,62181.0,214.8136,215.2146,214.2216,214.9664,62181.0
2023-06-14 14:00:00,224.99,225.08,222.34,222.45,70145.0,214.8136,214.8995,212.2835,212.3885,70145.0
2023-06-14 14:30:00,222.5,224.01,222.12,223.0,68969.0,212.4362,213.8779,212.0734,212.9136,68969.0
2023-06-14 15:00:00,223.0,224.03,222.57,223.05,47076.0,212.9136,213.897,212.503,212.9613,47076.0
2023-06-14 15:30:00,223.01,223.15,221.22,221.48,221125.0,212.9231,213.0568,211.2141,211.4624,221125.0
2023-06-15 09:30:00,220.71,222.64,220.71,222.6,51542.0,210.7272,212.5699,210.7272,212.5317,51542.0
2023-06-15 10:00:00,222.62,222.8,221.73,222.32,20316.0,212.5508,212.7226,211.701,212.2644,20316.0
2023-06-15 10:30:00,222.23,222.3,221.52,222.28,25250.0,212.1784,212.2453,211.5005,212.2262,25250.0
2023-06-15 11:00:00,222.35,223.08,221.95,223.08,21324.0,212.293,212.99,211.9111,212.99,21324.0
2023-06-15 11:30:00,222.93,222.97,222.41,222.71,34124.0,212.8468,212.885,212.3503,212.6367,34124.0
2023-06-15 12:00:00,222.72,223.17,222.44,223.17,17769.0,212.6463,213.0759,212.3789,213.0759,17769.0
2023-06-15 12:30:00,223.3,223.83,223.18,223.41,19233.0,213.2,213.7061,213.0855,213.3051,19233.0
2023-06-15 13:00:00,223.41,223.69,222.65,223.47,31111.0,213.3051,213.5724,212.5794,213.3623,31111.0
2023-06-15 13:30:00,223.44,224.03,223.36,224.01,27004.0,213.3337,213.897,213.2573,213.8779,27004.0
2023-06-15 14:00:00,224.01,224.01,223.31,223.38,22832.0,213.8779,213.8779,213.2096,213.2764,22832.0
2023-06-15 14:30:00,223.42,224.15,223.39,224.04,40202.0,213.3146,214.0116,213.286,213.9066,40202.0
2023-06-15 15:00:00,224.04,224.08,223.57,223.63,42947.0,213.9066,213.9448,213.4578,213.5151,42947.0
2023-06-15 15:30:00,223.63,223.68,223.19,223.4,183112.0,213.5151,213.5628,213.095,213.2955,183112.0
2023-06-16 09:30:00,225.67,226.0,224.12,224.65,384809.0,215.4628,215.7779,213.9829,214.489,384809.0
2023-06-16 10:00:00,225.19,226.0,224.12,225.28,62243.0,215.0045,215.7779,213.9829,215.0905,62243.0
2023-06-16 10:30:00,225.29,225.29,224.28,224.96,24740.0,215.1,215.1,214.1357,214.7849,24740.0
2023-06-16 11:00:00,224.89,225.02,224.18,224.76,51249.0,214.7181,214.8422,214.0402,214.594,51249.0
2023-06-16 11:30:00,224.81,224.86,223.65,224.48,19092.0,214.6417,214.6895,213.5342,214.3267,19092.0
2023-06-16 12:00:00,224.31,225.2,224.27,225.13,16427.0,214.1643,215.0141,214.1262,214.9473,16427.0
2023-06-16 12:30:00,225.17,225.34,224.7,225.04,18892.0,214.9854,215.1478,214.5367,214.8613,18892.0
2023-06-16 13:00:00,224.97,225.05,224.36,224.4,22630.0,214.7945,214.8709,214.2121,214.2503,22630.0
2023-06-16 13:30:00,224.36,224.4,223.96,224.25,24479.0,214.2121,214.2503,213.8302,214.1071,24479.0
2023-06-16 14:00:00,224.18,224.34,223.91,224.2,26282.0,214.0402,214.193,213.7824,214.0593,26282.0
2023-06-16 14:30:00,224.16,224.35,223.93,224.17,30359.0,214.0211,214.2025,213.8015,214.0307,30359.0
2023-06-16 15:00:00,224.2,224.38,223.64,223.89,59167.0,214.0593,214.2312,213.5247,213.7633,59167.0
2023-06-16 15:30:00,223.89,224.98,223.87,224.16,267155.0,213.7633,214.804,213.7442,214.0211,267155.0
2023-06-20 09:30:00,221.74,223.18,220.02,222.53,73737.0,211.7106,213.0855,210.0684,212.4649,73737.0
2023-06-20 10:00:00,222.36,222.66,220.39,220.75,29791.0,212.3025,212.589,210.4217,210.7654,29791.0
2023-06-20 10:30:00,220.66,220.89,220.08,220.81,25697.0,210.6794,210.899,210.1257,210.8227,25697.0
2023-06-20 11:00:00,220.76,220.91,220.19,220.43,12272.0,210.7749,210.9181,210.2307,210.4598,12272.0
2023-06-20 11:30:00,220.32,221.41,220.25,221.28,14520.0,210.3548,211.3955,210.288,211.2714,14520.0
2023-06-20 12:00:00,221.01,221.38,220.75,221.14,15889.0,211.0136,211.3669,210.7654,211.1377,15889.0
2023-06-20 12:30:00,221.16,221.68,221.04,221.6,12905.0,211.1568,211.6533,211.0423,211.5769,12905.0
2023-06-20 13:00:00,221.74,221.74,221.05,221.31,21676.0,211.7106,211.7106,211.0518,211.3,21676.0
2023-06-20 13:30:00,221.39,221.6,221.16,221.23,13928.0,211.3764,211.5769,211.1568,211.2237,13928.0
2023-06-20 14:00:00,221.24,221.47,221.23,221.44,15205.0,211.2332,211.4528,211.2237,211.4242,15205.0
2023-06-20 14:30:00,221.4,221.45,220.92,221.05,21901.0,211.386,211.4337,210.9277,211.0518,21901.0
2023-06-20 15:00:00,221.09,221.21,220.56,220.7,29516.0,211.09,211.2046,210.584,210.7176,29516.0
2023-06-20 15:30:00,220.69,220.78,220.05,220.44,101157.0,210.7081,210.794,210.097,210.4694,101157.0
2023-06-21 09:30:00,219.23,220.73,218.74,220.22,40343.0,209.3141,210.7463,208.8463,210.2593,40343.0
2023-06-21 10:00:00,220.27,220.98,219.81,220.49,41307.0,210.3071,210.985,209.8679,210.5171,41307.0
2023-06-21 10:30:00,220.5,220.77,219.69,220.77,24172.0,210.5267,210.7845,209.7533,210.7845,24172.0
2023-06-21 11:00:00,220.81,222.35,220.76,222.05,24125.0,210.8227,212.293,210.7749,212.0066,24125.0
2023-06-21 11:30:00,221.82,222.19,221.57,222.05,16542.0,211.787,212.1402,211.5483,212.0066,16542.0
2023-06-21 12:00:00,222.14,222.34,221.82,221.96,9936.0,212.0925,212.2835,211.787,211.9206,9936.0
2023-06-21 12:30:00,221.96,222.12,221.23,221.41,14545.0,211.9206,212.0734,211.2237,211.3955,14545.0
2023-06-21 13:00:00,221.39,221.52,221.19,221.2,25194.0,211.3764,211.5005,211.1855,211.195,25194.0
2023-06-21 13:30:00,221.23,221.53,221.05,221.1,14823.0,211.2237,211.5101,211.0518,211.0995,14823.0
2023-06-21 14:00:00,221.06,221.59,221.04,221.29,19298.0,211.0613,211.5674,211.0423,211.2809,19298.0
2023-06-21 14:30:00,221.2,221.23,220.74,220.96,38205.0,211.195,211.2237,210.7558,210.9659,38205.0
2023-06-21 15:00:00,220.88,221.03,220.51,220.83,51958.0,210.8895,211.0327,210.5362,210.8418,51958.0
2023-06-21 15:30:00,220.87,221.11,220.57,220.78,134867.0,210.8799,211.1091,210.5935,210.794,134867.0
2023-06-22 09:30:00,220.72,221.06,219.35,221.06,26707.0,210.7367,211.0613,209.4287,211.0613,26707.0
2023-06-22 10:00:00,220.83,220.84,219.97,220.11,14236.0,210.8418,210.8513,210.0206,210.1543,14236.0
2023-06-22 10:30:00,220.06,220.49,219.87,220.22,18091.0,210.1066,210.5171,209.9252,210.2593,18091.0
2023-06-22 11:00:00,220.23,220.27,219.65,220.24,16521.0,210.2689,210.3071,209.7151,210.2784,16521.0
2023-06-22 11:30:00,220.34,220.68,220.18,220.28,12701.0,210.3739,210.6985,210.2211,210.3166,12701.0
2023-06-22 12:00:00,220.28,220.49,220.06,220.25,12228.0,210.3166,210.5171,210.1066,210.288,12228.0
2023-06-22 12:30:00,220.34,220.4,219.66,220.16,14845.0,210.3739,210.4312,209.7247,210.2021,14845.0
2023-06-22 13:00:00,220.11,220.29,219.8,220.26,13717.0,210.1543,210.3262,209.8583,210.2975,13717.0
2023-06-22 13:30:00,220.2,220.58,220.03,220.47,31538.0,210.2402,210.6031,210.0779,210.498,31538.0
2023-06-22 14:00:00,220.51,220.62,220.14,220.35,14477.0,210.5362,210.6412,210.183,210.3835,14477.0
2023-06-22 14:30:00,220.3,220.53,219.87,220.22,17518.0,210.3357,210.5553,209.9252,210.2593,17518.0
2023-06-22 15:00:00,220.3,220.34,219.94,220.03,25637.0,210.3357,210.3739,209.992,210.0779,25637.0
2023-06-22 15:30:00,220.03,220.34,219.81,220.2,112328.0,210.0779,210.3739,209.8679,210.2402,112328.0
2023-06-23 09:30:00,218.73,219.06,217.17,218.49,52145.0,208.8367,209.1518,207.3473,208.6076,52145.0
2023-06-23 10:00:00,218.56,219.12,217.3,217.85,43604.0,208.6744,209.2091,207.4714,207.9965,43604.0
2023-06-23 10:30:00,217.76,218.41,217.26,217.71,42094.0,207.9106,208.5312,207.4332,207.8629,42094.0
2023-06-23 11:00:00,217.86,218.27,217.36,217.62,54503.0,208.0061,208.3975,207.5287,207.7769,54503.0
2023-06-23 11:30:00,217.62,218.19,217.42,218.01,38740.0,207.7769,208.3212,207.586,208.1493,38740.0
2023-06-23 12:00:00,218.04,218.25,217.69,217.7,12649.0,208.1779,208.3784,207.8438,207.8533,12649.0
2023-06-23 12:30:00,217.79,217.81,217.07,217.5,19810.0,207.9393,207.9583,207.2518,207.6624,19810.0
2023-06-23 13:00:00,217.54,218.04,217.39,217.89,19946.0,207.7006,208.1779,207.5573,208.0347,19946.0
2023-06-23 13:30:00,217.85,217.92,217.35,217.43,17707.0,207.9965,208.0634,207.5192,207.5955,17707.0
2023-06-23 14:00:00,217.51,217.65,216.61,217.2,34669.0,207.6719,207.8056,206.8126,207.3759,34669.0
2023-06-23 14:30:00,217.1,217.25,216.68,216.74,36486.0,207.2805,207.4237,206.8795,206.9367,36486.0
2023-06-23 15:00:00,216.72,216.94,216.38,216.49,44058.0,206.9176,207.1277,206.593,206.6981,44058.0
2023-06-23 15:30:00,216.46,218.05,216.46,218.01,134501.0,206.6694,208.1875,206.6694,208.1493,134501.0
2023-06-26 09:30:00,218.72,220.13,218.52,219.99,50795.0,208.8272,210.1734,208.6362,210.0397,50795.0
2023-06-26 10:00:00,219.92,220.52,219.47,219.85,56326.0,209.9729,210.5458,209.5433,209.9061,56326.0
2023-06-26 10:30:00,219.79,220.34,219.11,220.0,49149.0,209.8488,210.3739,209.1995,210.0493,49149.0
2023-06-26 11:00:00,219.94,220.21,219.63,220.03,24677.0,209.992,210.2498,209.696,210.0779,24677.0
2023-06-26 11:30:00,220.06,220.96,219.74,220.96,22442.0,210.1066,210.9659,209.8011,210.9659,22442.0
2023-06-26 12:00:00,220.95,221.53,220.67,221.47,16660.0,210.9563,211.5101,210.689,211.4528,16660.0
2023-06-26 12:30:00,221.55,221.84,221.34,221.48,17984.0,211.5292,211.8061,211.3287,211.4624,17984.0
2023-06-26 13:00:00,221.44,222.23,221.44,222.06,30544.0,211.4242,212.1784,211.4242,212.0161,30544.0
2023-06-26 13:30:00,222.07,222.73,221.92,222.42,29635.0,212.0257,212.6558,211.8824,212.3598,29635.0
2023-06-26 14:00:00,222.42,222.57,221.82,222.33,24011.0,212.3598,212.503,211.787,212.2739,24011.0
2023-06-26 14:30:00,222.34,222.88,222.3,222.52,38886.0,212.2835,212.799,212.2453,212.4553,38886.0
2023-06-26 15:00:00,222.51,222.69,222.06,222.16,43631.0,212.4458,212.6176,212.0161,212.1116,43631.0
2023-06-26 15:30:00,222.12,222.54,221.54,221.94,134690.0,212.0734,212.4744,211.5196,211.9015,134690.0
2023-06-27 09:30:00,222.04,223.0,221.32,221.57,25914.0,211.997,212.9136,211.3096,211.5483,25914.0
2023-06-27 10:00:00,221.38,222.7,221.33,222.46,19686.0,211.3669,212.6272,211.3191,212.398,19686.0
2023-06-27 10:30:00,222.53,223.28,222.49,223.22,19944.0,212.4649,213.1809,212.4267,213.1236,19944.0
2023-06-27 11:00:00,223.22,223.96,223.02,223.71,27058.0,213.1236,213.8302,212.9327,213.5915,27058.0
2023-06-27 11:30:00,223.73,224.63,223.72,224.38,44599.0,213.6106,214.4699,213.601,214.2312,44599.0
2023-06-27 12:00:00,224.4,224.4,223.72,223.72,31999.0,214.2503,214.2503,213.601,213.601,31999.0
2023-06-27 12:30:00,223.75,224.05,222.99,223.08,59352.0,213.6297,213.9161,212.9041,212.99,59352.0
2023-06-27 13:00:00,223.13,223.13,222.46,223.01,29300.0,213.0377,213.0377,212.398,212.9231,29300.0
2023-06-27 13:30:00,223.09,223.39,222.82,223.09,15304.0,212.9995,213.286,212.7417,212.9995,15304.0
2023-06-27 14:00:00,223.13,223.36,222.97,222.98,26108.0,213.0377,213.2573,212.885,212.8945,26108.0
2023-06-27 14:30:00,222.96,223.23,222.88,223.11,35681.0,212.8754,213.1332,212.799,213.0186,35681.0
2023-06-27 15:00:00,223.09,223.24,222.47,222.77,42491.0,212.9995,213.1427,212.4076,212.694,42491.0
2023-06-27 15:30:00,222.8,222.96,222.5,222.5,137423.0,212.7226,212.8754,212.4362,212.4362,137423.0
2023-06-28 09:30:00,222.22,223.83,220.01,221.32,49225.0,212.1689,213.7061,210.0588,211.3096,49225.0
2023-06-28 10:00:00,221.28,222.09,220.99,221.38,36826.0,211.2714,212.0448,210.9945,211.3669,36826.0
2023-06-28 10:30:00,221.38,221.88,221.17,221.35,27152.0,211.3669,211.8443,211.1664,211.3382,27152.0
2023-06-28 11:00:00,221.35,221.96,221.23,221.87,12191.0,211.3382,211.9206,211.2237,211.8347,12191.0
2023-06-28 11:30:00,221.85,222.26,221.6,221.7,17012.0,211.8156,212.2071,211.5769,211.6724,17012.0
2023-06-28 12:00:00,221.82,221.95,221.32,221.82,10820.0,211.787,211.9111,211.3096,211.787,10820.0
2023-06-28 12:30:00,222.11,222.27,221.65,221.89,35529.0,212.0639,212.2166,211.6247,211.8538,35529.0
2023-06-28 13:00:00,221.84,222.33,221.63,222.28,19942.0,211.8061,212.2739,211.6056,212.2262,19942.0
2023-06-28 13:30:00,222.33,222.35,221.89,222.09,14680.0,212.2739,212.293,211.8538,212.0448,14680.0
2023-06-28 14:00:00,222.18,222.38,221.99,222.03,20000.0,212.1307,212.3216,211.9493,211.9875,20000.0
2023-06-28 14:30:00,222.03,222.37,222.02,222.29,28492.0,211.9875,212.3121,211.9779,212.2357,28492.0
2023-06-28 15:00:00,222.23,222.86,222.11,222.59,28078.0,212.1784,212.7799,212.0639,212.5221,28078.0
2023-06-28 15:30:00,222.66,223.4,222.4,223.16,150803.0,212.589,213.2955,212.3407,213.0664,150803.0
2023-06-29 09:30:00,222.36,223.55,221.75,223.5,34413.0,212.3025,213.4387,211.7201,213.391,34413.0
2023-06-29 10:00:00,223.61,224.22,223.43,223.52,23377.0,213.496,214.0784,213.3242,213.4101,23377.0
2023-06-29 10:30:00,223.59,223.79,222.89,223.31,27085.0,213.4769,213.6679,212.8086,213.2096,27085.0
2023-06-29 11:00:00,223.31,223.57,222.86,223.45,22229.0,213.2096,213.4578,212.7799,213.3432,22229.0
2023-06-29 11:30:00,223.57,224.27,223.39,224.24,18372.0,213.4578,214.1262,213.286,214.0975,18372.0
2023-06-29 12:00:00,224.33,224.86,224.19,224.82,13442.0,214.1834,214.6895,214.0498,214.6513,13442.0
2023-06-29 12:30:00,224.82,224.94,224.27,224.4,16860.0,214.6513,214.7659,214.1262,214.2503,16860.0
2023-06-29 13:00:00,224.39,224.4,223.63,224.25,18866.0,214.2407,214.2503,213.5151,214.1071,18866.0
2023-06-29 13:30:00,224.36,224.69,224.29,224.39,16369.0,214.2121,214.5272,214.1453,214.2407,16369.0
2023-06-29 14:00:00,224.28,225.04,224.02,225.04,20611.0,214.1357,214.8613,213.8875,214.8613,20611.0
2023-06-29 14:30:00,225.07,225.22,224.72,225.16,33491.0,214.89,215.0332,214.5558,214.9759,33491.0
2023-06-29 15:00:00,225.23,225.61,225.06,225.22,66248.0,215.0427,215.4055,214.8804,215.0332,66248.0
2023-06-29 15:30:00,225.2,226.1,224.85,225.99,148662.0,215.0141,215.8734,214.6799,215.7684,148662.0
2023-06-30 09:30:00,227.13,227.13,223.97,225.72,84101.0,216.8568,216.8568,213.8397,215.5106,84101.0
2023-06-30 10:00:00,225.67,226.48,225.67,226.23,34732.0,215.4628,216.2362,215.4628,215.9975,34732.0
2023-06-30 10:30:00,226.24,226.24,224.84,225.67,43065.0,216.0071,216.0071,214.6704,215.4628,43065.0
2023-06-30 11:00:00,225.69,225.92,225.26,225.48,84507.0,215.4819,215.7015,215.0714,215.2814,84507.0
2023-06-30 11:30:00,225.5,225.59,225.1,225.3,34064.0,215.3005,215.3865,214.9186,215.1096,34064.0
2023-06-30 12:00:00,225.33,225.6,225.15,225.59,44586.0,215.1382,215.396,214.9664,215.3865,44586.0
2023-06-30 12:30:00,225.57,226.19,225.51,225.89,55912.0,215.3674,215.9593,215.3101,215.6729,55912.0
2023-06-30 13:00:00,225.83,226.21,225.81,226.06,52171.0,215.6156,215.9784,215.5965,215.8352,52171.0
2023-06-30 13:30:00,226.06,226.43,225.73,226.1,55546.0,215.8352,216.1885,215.5201,215.8734,55546.0
2023-06-30 14:00:00,226.18,226.38,226.06,226.23,20514.0,215.9498,216.1407,215.8352,215.9975,20514.0
2023-06-30 14:30:00,226.23,226.36,225.96,226.2,26463.0,215.9975,216.1216,215.7397,215.9689,26463.0
2023-06-30 15:00:00,226.2,227.59,226.17,227.43,74467.0,215.9689,217.296,215.9402,217.1432,74467.0
2023-06-30 15:30:00,227.36,227.4,226.71,226.74,185095.0,217.0764,217.1146,216.4558,216.4844,185095.0
2023-07-03 09:30:00,225.06,226.97,224.24,226.6,31259.0,214.8804,216.704,214.0975,216.3508,31259.0
2023-07-03 10:00:00,226.61,228.43,226.58,228.43,41371.0,216.3603,218.098,216.3317,218.098,41371.0
2023-07-03 10:30:00,228.48,229.26,228.43,229.11,31942.0,218.1457,218.8905,218.098,218.7472,31942.0
2023-07-03 11:00:00,229.12,229.21,228.67,228.74,28161.0,218.7568,218.8427,218.3271,218.394,28161.0
2023-07-03 11:30:00,228.75,229.82,228.75,229.58,34667.0,218.4035,219.4251,218.4035,219.196,34667.0
2023-07-03 12:00:00,229.63,229.73,228.82,229.42,34087.0,219.2437,219.3392,218.4704,219.0432,34087.0
2023-07-03 12:30:00,229.47,229.69,228.83,228.88,87037.0,219.091,219.301,218.4799,218.5276,87037.0
2023-07-05 09:30:00,226.11,227.5,225.43,227.41,55876.0,215.8829,217.2101,215.2337,217.1241,55876.0
2023-07-05 10:00:00,227.41,227.51,226.84,226.85,22421.0,217.1241,217.2196,216.5799,216.5895,22421.0
2023-07-05 10:30:00,227.01,227.33,226.68,227.01,34103.0,216.7422,217.0478,216.4272,216.7422,34103.0
2023-07-05 11:00:00,227.01,227.29,226.75,227.09,47532.0,216.7422,217.0096,216.494,216.8186,47532.0
2023-07-05 11:30:00,227.14,227.17,226.84,226.92,19189.0,216.8663,216.895,216.5799,216.6563,19189.0
2023-07-05 12:00:00,226.98,226.98,226.61,226.93,27252.0,216.7136,216.7136,216.3603,216.6658,27252.0
2023-07-05 12:30:00,226.83,227.0,226.5,226.77,58425.0,216.5704,216.7327,216.2553,216.5131,58425.0
2023-07-05 13:00:00,226.77,226.82,226.45,226.55,65470.0,216.5131,216.5608,216.2076,216.303,65470.0
2023-07-05 13:30:00,226.49,226.51,225.94,226.49,17167.0,216.2457,216.2648,215.7206,216.2457,17167.0
2023-07-05 14:00:00,226.43,226.49,225.73,225.75,36048.0,216.1885,216.2457,215.5201,215.5392,36048.0
2023-07-05 14:30:00,225.83,226.42,225.75,226.41,23010.0,215.6156,216.1789,215.5392,216.1694,23010.0
2023-07-05 15:00:00,226.41,226.67,226.32,226.53,33257.0,216.1694,216.4176,216.0834,216.2839,33257.0
2023-07-05 15:30:00,226.56,227.5,226.46,227.2,189281.0,216.3126,217.2101,216.2171,216.9236,189281.0
2023-07-06 09:30:00,225.0,226.39,224.84,225.89,35766.0,214.8231,216.1503,214.6704,215.6729,35766.0
2023-07-06 10:00:00,225.63,225.94,224.75,225.07,42804.0,215.4246,215.7206,214.5844,214.89,42804.0
2023-07-06 10:30:00,225.0,225.12,224.31,224.79,30109.0,214.8231,214.9377,214.1643,214.6226,30109.0
2023-07-06 11:00:00,224.81,225.57,224.71,225.33,37038.0,214.6417,215.3674,214.5463,215.1382,37038.0
2023-07-06 11:30:00,225.38,226.17,225.29,225.95,60491.0,215.186,215.9402,215.1,215.7302,60491.0
2023-07-06 12:00:00,226.09,226.55,225.92,226.55,33792.0,215.8638,216.303,215.7015,216.303,33792.0
2023-07-06 12:30:00,226.53,227.0,226.39,227.0,27501.0,216.2839,216.7327,216.1503,216.7327,27501.0
2023-07-06 13:00:00,226.94,227.44,226.88,227.42,27438.0,216.6754,217.1528,216.6181,217.1337,27438.0
2023-07-06 13:30:00,227.4,227.5,227.1,227.38,51867.0,217.1146,217.2101,216.8282,217.0955,51867.0
2023-07-06 14:00:00,227.38,227.38,226.71,226.87,37815.0,217.0955,217.0955,216.4558,216.6086,37815.0
2023-07-06 14:30:00,226.89,227.57,226.84,227.5,183886.0,216.6277,217.2769,216.5799,217.2101,183886.0
2023-07-06 15:00:00,227.42,227.96,227.42,227.8,57098.0,217.1337,217.6493,217.1337,217.4965,57098.0
2023-07-06 15:30:00,227.81,227.92,226.91,227.16,137740.0,217.506,217.6111,216.6467,216.8854,137740.0
2023-07-07 09:30:00,226.59,227.25,226.01,226.84,24547.0,216.3412,216.9714,215.7875,216.5799,24547.0
2023-07-07 10:00:00,227.2,227.63,226.93,227.62,18076.0,216.9236,217.3342,216.6658,217.3246,18076.0
2023-07-07 10:30:00,227.62,228.08,227.54,227.86,12768.0,217.3246,217.7638,217.2483,217.5538,12768.0
2023-07-07 11:00:00,227.86,228.12,227.64,228.05,24324.0,217.5538,217.802,217.3437,217.7352,24324.0
2023-07-07 11:30:00,227.99,228.49,227.95,228.0,18040.0,217.6779,218.1553,217.6397,217.6874,18040.0
2023-07-07 12:00:00,227.96,228.34,227.92,228.33,19518.0,217.6493,218.0121,217.6111,218.0025,19518.0
2023-07-07 12:30:00,228.27,228.96,228.27,228.95,15000.0,217.9452,218.604,217.9452,218.5945,15000.0
2023-07-07 13:00:00,228.97,229.03,228.34,228.34,12049.0,218.6136,218.6709,218.0121,218.0121,12049.0
2023-07-07 13:30:00,228.22,228.41,227.97,228.09,19807.0,217.8975,218.0789,217.6588,217.7734,19807.0
2023-07-07 14:00:00,228.12,228.26,227.84,228.03,16913.0,217.802,217.9357,217.5347,217.7161,16913.0
2023-07-07 14:30:00,227.98,228.08,227.76,227.86,16078.0,217.6684,217.7638,217.4583,217.5538,16078.0
2023-07-07 15:00:00,227.85,227.92,227.53,227.53,20739.0,217.5442,217.6111,217.2387,217.2387,20739.0
2023-07-07 15:30:00,227.55,227.81,226.32,226.73,101862.0,217.2578,217.506,216.0834,216.4749,101862.0
2023-07-10 09:30:00,226.74,229.03,226.74,228.87,39722.0,216.4844,218.6709,216.4844,218.5181,39722.0
2023-07-10 10:00:00,228.62,228.72,227.91,227.96,27184.0,218.2794,218.3749,217.6015,217.6493,27184.0
2023-07-10 10:30:00,227.83,228.24,227.59,227.93,30866.0,217.5251,217.9166,217.296,217.6206,30866.0
2023-07-10 11:00:00,228.03,228.29,227.58,228.27,19818.0,217.7161,217.9643,217.2864,217.9452,19818.0
2023-07-10 11:30:00,228.3,228.33,227.89,228.15,20718.0,217.9739,218.0025,217.5824,217.8307,20718.0
2023-07-10 12:00:00,228.15,228.25,227.79,228.14,17277.0,217.8307,217.9261,217.4869,217.8211,17277.0
2023-07-10 12:30:00,228.14,228.21,227.78,227.78,23419.0,217.8211,217.8879,217.4774,217.4774,23419.0
2023-07-10 13:00:00,227.8,228.17,227.77,228.12,17429.0,217.4965,217.8498,217.4679,217.802,17429.0
2023-07-10 13:30:00,228.12,228.33,228.07,228.33,14428.0,217.802,218.0025,217.7543,218.0025,14428.0
2023-07-10 14:00:00,228.33,228.43,228.07,228.34,33832.0,218.0025,218.098,217.7543,218.0121,33832.0
2023-07-10 14:30:00,228.32,228.62,228.21,228.56,21359.0,217.993,218.2794,217.8879,218.2221,21359.0
2023-07-10 15:00:00,228.56,228.88,228.52,228.76,29614.0,218.2221,218.5276,218.1839,218.4131,29614.0
2023-07-10 15:30:00,228.76,229.0,228.33,228.94,132224.0,218.4131,218.6422,218.0025,218.5849,132224.0
2023-07-11 09:30:00,231.46,232.62,230.0,232.25,80260.0,220.9909,222.0985,219.597,221.7452,80260.0
2023-07-11 10:00:00,232.25,232.48,231.13,231.15,94131.0,221.7452,221.9648,220.6759,220.695,94131.0
2023-07-11 10:30:00,230.99,231.04,229.64,230.15,47289.0,220.5422,220.5899,219.2533,219.7402,47289.0
2023-07-11 11:00:00,230.23,230.55,229.86,230.35,26005.0,219.8166,220.1221,219.4633,219.9312,26005.0
2023-07-11 11:30:00,230.35,231.02,230.2,230.8,33279.0,219.9312,220.5709,219.7879,220.3608,33279.0
2023-07-11 12:00:00,230.72,230.88,230.35,230.85,24135.0,220.2844,220.4372,219.9312,220.4085,24135.0
2023-07-11 12:30:00,230.77,230.77,230.31,230.62,25694.0,220.3322,220.3322,219.893,220.1889,25694.0
2023-07-11 13:00:00,230.62,231.38,230.58,231.31,62241.0,220.1889,220.9146,220.1508,220.8477,62241.0
2023-07-11 13:30:00,231.28,231.62,231.0,231.4,23631.0,220.8191,221.1437,220.5518,220.9337,23631.0
2023-07-11 14:00:00,231.4,231.49,230.69,231.04,31756.0,220.9337,221.0196,220.2558,220.5899,31756.0
2023-07-11 14:30:00,231.06,231.66,231.0,231.54,27535.0,220.609,221.1819,220.5518,221.0673,27535.0
2023-07-11 15:00:00,231.57,231.74,231.18,231.66,30562.0,221.096,221.2583,220.7236,221.1819,30562.0
2023-07-11 15:30:00,231.62,232.3,231.29,232.14,158894.0,221.1437,221.793,220.8286,221.6402,158894.0
2023-07-12 09:30:00,233.79,233.83,231.3,231.64,44972.0,223.2156,223.2538,220.8382,221.1628,44972.0
2023-07-12 10:00:00,231.65,232.08,230.88,232.07,34243.0,221.1724,221.5829,220.4372,221.5734,34243.0
2023-07-12 10:30:00,232.0,232.76,231.86,232.61,49840.0,221.5065,222.2322,221.3729,222.0889,49840.0
2023-07-12 11:00:00,232.63,232.92,232.18,232.39,39608.0,222.108,222.3849,221.6784,221.8789,39608.0
2023-07-12 11:30:00,232.4,232.4,231.26,231.27,25734.0,221.8884,221.8884,220.8,220.8095,25734.0
2023-07-12 12:00:00,231.23,231.32,230.59,230.76,32008.0,220.7714,220.8573,220.1603,220.3226,32008.0
2023-07-12 12:30:00,230.8,231.61,230.69,231.22,28064.0,220.3608,221.1342,220.2558,220.7618,28064.0
2023-07-12 13:00:00,231.25,231.33,230.8,230.96,46119.0,220.7904,220.8668,220.3608,220.5136,46119.0
2023-07-12 13:30:00,230.96,231.59,230.96,231.46,16492.0,220.5136,221.1151,220.5136,220.9909,16492.0
2023-07-12 14:00:00,231.51,231.9,231.43,231.75,26607.0,221.0387,221.411,220.9623,221.2678,26607.0
2023-07-12 14:30:00,231.75,231.77,231.43,231.63,52750.0,221.2678,221.2869,220.9623,221.1533,52750.0
2023-07-12 15:00:00,231.64,231.75,230.85,231.29,46131.0,221.1628,221.2678,220.4085,220.8286,46131.0
2023-07-12 15:30:00,231.16,231.5,230.68,230.98,171216.0,220.7045,221.0291,220.2462,220.5327,171216.0
2023-07-13 09:30:00,231.56,232.83,230.82,232.06,38582.0,221.0864,222.299,220.3799,221.5638,38582.0
2023-07-13 10:00:00,232.03,232.93,231.76,232.93,22468.0,221.5352,222.3945,221.2774,222.3945,22468.0
2023-07-13 10:30:00,232.97,233.14,232.17,232.58,25768.0,222.4327,222.595,221.6688,222.0603,25768.0
2023-07-13 11:00:00,232.58,232.93,232.35,232.83,20805.0,222.0603,222.3945,221.8407,222.299,20805.0
2023-07-13 11:30:00,232.71,232.71,232.22,232.45,15431.0,222.1844,222.1844,221.7166,221.9362,15431.0
2023-07-13 12:00:00,232.44,232.81,232.0,232.45,21282.0,221.9266,222.2799,221.5065,221.9362,21282.0
2023-07-13 12:30:00,232.38,232.86,232.11,232.28,21039.0,221.8693,222.3276,221.6116,221.7739,21039.0
2023-07-13 13:00:00,232.26,232.63,231.96,232.47,17909.0,221.7548,222.108,221.4683,221.9553,17909.0
2023-07-13 13:30:00,232.52,232.68,232.41,232.53,12564.0,222.003,222.1558,221.898,222.0126,12564.0
2023-07-13 14:00:00,232.55,233.24,232.54,233.1,23746.0,222.0316,222.6904,222.0221,222.5568,23746.0
2023-07-13 14:30:00,233.05,233.28,232.9,233.28,18657.0,222.509,222.7286,222.3658,222.7286,18657.0
2023-07-13 15:00:00,233.34,233.92,233.29,233.43,44855.0,222.7859,223.3397,222.7382,222.8718,44855.0
2023-07-13 15:30:00,233.46,233.79,232.99,233.52,120913.0,222.9005,223.2156,222.4517,222.9578,120913.0
2023-07-14 09:30:00,233.57,234.73,232.86,233.73,34703.0,223.0055,224.113,222.3276,223.1583,34703.0
2023-07-14 10:00:00,233.5,234.09,233.2,233.29,33763.0,222.9387,223.502,222.6522,222.7382,33763.0
2023-07-14 10:30:00,233.27,233.81,232.98,233.77,38147.0,222.7191,223.2347,222.4422,223.1965,38147.0
2023-07-14 11:00:00,233.81,233.89,233.17,233.32,23693.0,223.2347,223.311,222.6236,222.7668,23693.0
2023-07-14 11:30:00,233.38,233.62,232.91,233.25,22092.0,222.8241,223.0533,222.3754,222.7,22092.0
2023-07-14 12:00:00,233.33,233.5,233.08,233.3,13566.0,222.7764,222.9387,222.5377,222.7477,13566.0
2023-07-14 12:30:00,233.36,233.78,233.24,233.58,19679.0,222.805,223.206,222.6904,223.0151,19679.0
2023-07-14 13:00:00,233.58,233.96,233.43,233.9,19803.0,223.0151,223.3779,222.8718,223.3206,19803.0
2023-07-14 13:30:00,233.92,233.97,233.62,233.9,20326.0,223.3397,223.3874,223.0533,223.3206,20326.0
2023-07-14 14:00:00,233.9,234.32,233.84,234.32,26084.0,223.3206,223.7216,223.2633,223.7216,26084.0
2023-07-14 14:30:00,234.33,234.54,234.21,234.31,33609.0,223.7311,223.9316,223.6166,223.712,33609.0
2023-07-14 15:00:00,234.31,234.51,234.14,234.44,55874.0,223.712,223.903,223.5497,223.8362,55874.0
2023-07-14 15:30:00,234.46,234.86,234.17,234.84,167397.0,223.8553,224.2372,223.5784,224.2181,167397.0
2023-07-17 09:30:00,234.4,234.4,231.4,232.99,63688.0,223.798,223.798,220.9337,222.4517,63688.0
2023-07-17 10:00:00,232.99,233.94,232.55,232.73,92641.0,222.4517,223.3588,222.0316,222.2035,92641.0
2023-07-17 10:30:00,232.72,232.87,231.4,231.69,64859.0,222.194,222.3372,220.9337,221.2105,64859.0
2023-07-17 11:00:00,231.69,232.68,231.53,232.59,22380.0,221.2105,222.1558,221.0578,222.0698,22380.0
2023-07-17 11:30:00,232.56,232.66,232.07,232.5,13928.0,222.0412,222.1367,221.5734,221.9839,13928.0
2023-07-17 12:00:00,232.54,232.67,232.33,232.42,15568.0,222.0221,222.1462,221.8216,221.9075,15568.0
2023-07-17 12:30:00,232.34,232.62,232.06,232.55,15971.0,221.8311,222.0985,221.5638,222.0316,15971.0
2023-07-17 13:00:00,232.54,232.71,232.33,232.71,26207.0,222.0221,222.1844,221.8216,222.1844,26207.0
2023-07-17 13:30:00,232.6,233.33,232.6,233.16,18602.0,222.0794,222.7764,222.0794,222.6141,18602.0
2023-07-17 14:00:00,233.16,233.47,233.05,233.19,19784.0,222.6141,222.91,222.509,222.6427,19784.0
2023-07-17 14:30:00,233.18,233.55,233.18,233.34,15953.0,222.6332,222.9864,222.6332,222.7859,15953.0
2023-07-17 15:00:00,233.39,234.17,233.27,233.99,29501.0,222.8337,223.5784,222.7191,223.4065,29501.0
2023-07-17 15:30:00,233.99,234.14,233.02,233.18,101234.0,223.4065,223.5497,222.4804,222.6332,101234.0
2023-07-18 09:30:00,233.0,235.53,232.46,234.83,29245.0,222.4613,224.8769,221.9457,224.2085,29245.0
2023-07-18 10:00:00,234.7,235.18,234.64,234.73,28374.0,224.0844,224.5427,224.0271,224.113,28374.0
2023-07-18 10:30:00,234.64,235.18,234.38,235.07,32426.0,224.0271,224.5427,223.7789,224.4377,32426.0
2023-07-18 11:00:00,235.13,235.13,234.52,234.57,21823.0,224.495,224.495,223.9125,223.9603,21823.0
2023-07-18 11:30:00,234.52,234.57,234.01,234.55,25564.0,223.9125,223.9603,223.4256,223.9412,25564.0
2023-07-18 12:00:00,234.49,234.67,233.91,233.93,25652.0,223.8839,224.0558,223.3301,223.3492,25652.0
2023-07-18 12:30:00,233.93,234.14,233.64,234.01,20493.0,223.3492,223.5497,223.0723,223.4256,20493.0
2023-07-18 13:00:00,233.99,234.57,233.83,234.01,21091.0,223.4065,223.9603,223.2538,223.4256,21091.0
2023-07-18 13:30:00,233.91,234.14,233.68,234.13,15091.0,223.3301,223.5497,223.1105,223.5402,15091.0
2023-07-18 14:00:00,234.1,234.37,233.8,234.06,25886.0,223.5115,223.7693,223.2251,223.4734,25886.0
2023-07-18 14:30:00,234.06,234.48,233.89,234.25,19588.0,223.4734,223.8744,223.311,223.6548,19588.0
2023-07-18 15:00:00,234.3,234.94,234.2,234.91,25543.0,223.7025,224.3135,223.607,224.2849,25543.0
2023-07-18 15:30:00,234.93,235.26,234.55,235.14,121344.0,224.304,224.6191,223.9412,224.5045,121344.0
2023-07-19 09:30:00,235.0,236.87,234.99,236.81,22792.0,224.3708,226.1563,224.3613,226.099,22792.0
2023-07-19 10:00:00,236.92,237.57,236.43,236.99,51781.0,226.204,226.8246,225.7362,226.2708,51781.0
2023-07-19 10:30:00,237.09,237.19,236.42,236.63,27243.0,226.3663,226.4618,225.7266,225.9271,27243.0
2023-07-19 11:00:00,236.63,236.82,235.66,235.81,18274.0,225.9271,226.1085,225.001,225.1442,18274.0
2023-07-19 11:30:00,235.87,237.1,235.8,237.05,24313.0,225.2015,226.3758,225.1346,226.3281,24313.0
2023-07-19 12:00:00,236.91,237.14,236.29,237.06,14147.0,226.1944,226.414,225.6025,226.3377,14147.0
2023-07-19 12:30:00,237.05,237.42,236.67,237.42,11039.0,226.3281,226.6814,225.9653,226.6814,11039.0
2023-07-19 13:00:00,237.22,237.31,236.91,236.91,8130.0,226.4904,226.5764,226.1944,226.1944,8130.0
2023-07-19 13:30:00,236.81,237.0,236.61,236.8,12885.0,226.099,226.2804,225.908,226.0894,12885.0
2023-07-19 14:00:00,236.78,237.08,236.27,237.02,16299.0,226.0703,226.3568,225.5834,226.2995,16299.0
2023-07-19 14:30:00,237.06,237.7,237.05,237.4,22072.0,226.3377,226.9487,226.3281,226.6623,22072.0
2023-07-19 15:00:00,237.37,237.59,237.26,237.38,22712.0,226.6336,226.8437,226.5286,226.6432,22712.0
2023-07-19 15:30:00,237.27,237.81,237.21,237.41,105377.0,226.5382,227.0537,226.4809,226.6718,105377.0
2023-07-20 09:30:00,238.49,238.83,236.44,236.62,56844.0,227.703,228.0276,225.7457,225.9176,56844.0
2023-07-20 10:00:00,236.62,237.82,236.07,237.74,44262.0,225.9176,227.0633,225.3924,226.9869,44262.0
2023-07-20 10:30:00,237.73,238.62,237.66,237.84,58901.0,226.9774,227.8271,226.9105,227.0824,58901.0
2023-07-20 11:00:00,237.91,238.54,237.9,238.4,31690.0,227.1492,227.7507,227.1397,227.6171,31690.0
2023-07-20 11:30:00,238.28,238.3,237.84,237.84,35530.0,227.5025,227.5216,227.0824,227.0824,35530.0
2023-07-20 12:00:00,237.87,238.57,237.57,238.52,23296.0,227.111,227.7794,226.8246,227.7316,23296.0
2023-07-20 12:30:00,238.58,238.63,237.72,238.07,20864.0,227.7889,227.8366,226.9678,227.302,20864.0
2023-07-20 13:00:00,238.0,238.08,237.21,237.31,40489.0,227.2351,227.3115,226.4809,226.5764,40489.0
2023-07-20 13:30:00,237.43,237.51,237.0,237.09,20857.0,226.6909,226.7673,226.2804,226.3663,20857.0
2023-07-20 14:00:00,236.99,237.17,236.58,236.8,38452.0,226.2708,226.4427,225.8794,226.0894,38452.0
2023-07-20 14:30:00,236.8,237.99,236.8,237.8,35285.0,226.0894,227.2256,226.0894,227.0442,35285.0
2023-07-20 15:00:00,237.8,238.0,237.46,237.65,41218.0,227.0442,227.2351,226.7196,226.901,41218.0
2023-07-20 15:30:00,237.65,237.9,236.94,237.49,136573.0,226.901,227.1397,226.2231,226.7482,136573.0
2023-07-21 09:30:00,232.94,233.11,227.41,229.11,322323.0,222.404,222.5663,217.1241,218.7472,322323.0
2023-07-21 10:00:00,229.09,231.03,228.89,230.15,116394.0,218.7281,220.5804,218.5372,219.7402,116394.0
2023-07-21 10:30:00,229.93,231.71,229.31,230.35,67020.0,219.5302,221.2296,218.9382,219.9312,67020.0
2023-07-21 11:00:00,230.16,231.49,230.16,231.18,83066.0,219.7497,221.0196,219.7497,220.7236,83066.0
2023-07-21 11:30:00,231.05,232.64,230.74,232.64,56096.0,220.5995,222.1176,220.3035,222.1176,56096.0
2023-07-21 12:00:00,232.65,233.15,232.05,232.39,41818.0,222.1271,222.6045,221.5543,221.8789,41818.0
2023-07-21 12:30:00,232.23,232.78,231.49,232.78,45581.0,221.7261,222.2512,221.0196,222.2512,45581.0
2023-07-21 13:00:00,232.78,233.2,232.46,232.81,66537.0,222.2512,222.6522,221.9457,222.2799,66537.0
2023-07-21 13:30:00,232.88,233.84,232.74,233.62,66152.0,222.3467,223.2633,222.2131,223.0533,66152.0
2023-07-21 14:00:00,233.66,234.6,233.37,234.6,95407.0,223.0914,223.9889,222.8146,223.9889,95407.0
2023-07-21 14:30:00,234.59,235.0,234.0,234.1,86905.0,223.9794,224.3708,223.4161,223.5115,86905.0
2023-07-21 15:00:00,234.11,234.69,234.1,234.42,72306.0,223.5211,224.0749,223.5115,223.8171,72306.0
2023-07-21 15:30:00,234.42,234.71,232.79,232.93,289761.0,223.8171,224.094,222.2608,222.3945,289761.0
2023-07-24 09:30:00,232.98,236.46,232.98,235.28,61176.0,222.4422,225.7648,222.4422,224.6382,61176.0
2023-07-24 10:00:00,235.21,235.87,234.11,234.42,43236.0,224.5713,225.2015,223.5211,223.8171,43236.0
2023-07-24 10:30:00,234.47,235.21,233.94,234.8,33515.0,223.8648,224.5713,223.3588,224.1799,33515.0
2023-07-24 11:00:00,234.86,235.3,234.39,235.22,35575.0,224.2372,224.6573,223.7884,224.5809,35575.0
2023-07-24 11:30:00,235.09,235.34,234.71,235.32,16794.0,224.4568,224.6955,224.094,224.6764,16794.0
2023-07-24 12:00:00,235.26,235.36,234.84,235.14,20608.0,224.6191,224.7146,224.2181,224.5045,20608.0
2023-07-24 12:30:00,235.06,235.33,234.87,235.25,21545.0,224.4281,224.6859,224.2467,224.6095,21545.0
2023-07-24 13:00:00,235.21,235.88,235.05,235.73,24579.0,224.5713,225.211,224.4186,225.0678,24579.0
2023-07-24 13:30:00,235.64,235.73,235.15,235.72,23138.0,224.9819,225.0678,224.514,225.0583,23138.0
2023-07-24 14:00:00,235.79,236.07,235.07,235.38,45650.0,225.1251,225.3924,224.4377,224.7336,45650.0
2023-07-24 14:30:00,235.38,235.52,234.78,235.03,27571.0,224.7336,224.8673,224.1608,224.3995,27571.0
2023-07-24 15:00:00,234.98,235.21,234.48,234.49,39206.0,224.3517,224.5713,223.8744,223.8839,39206.0
2023-07-24 15:30:00,234.48,235.55,234.44,235.51,146280.0,223.8744,224.896,223.8362,224.8578,146280.0
2023-07-25 09:30:00,234.67,237.55,233.98,236.92,44542.0,224.0558,226.8055,223.397,226.204,44542.0
2023-07-25 10:00:00,236.84,237.11,236.12,236.57,49041.0,226.1276,226.3854,225.4402,225.8698,49041.0
2023-07-25 10:30:00,236.54,237.51,236.48,237.02,22201.0,225.8412,226.7673,225.7839,226.2995,22201.0
2023-07-25 11:00:00,236.99,237.15,236.25,237.13,24458.0,226.2708,226.4236,225.5643,226.4045,24458.0
2023-07-25 11:30:00,237.17,237.23,236.79,237.09,23745.0,226.4427,226.5,226.0799,226.3663,23745.0
2023-07-25 12:00:00,237.09,237.1,236.22,236.41,36766.0,226.3663,226.3758,225.5357,225.7171,36766.0
2023-07-25 12:30:00,236.41,236.49,235.11,235.31,20986.0,225.7171,225.7934,224.4759,224.6668,20986.0
2023-07-25 13:00:00,235.43,236.01,235.09,235.91,131707.0,224.7814,225.3352,224.4568,225.2397,131707.0
2023-07-25 13:30:00,235.93,236.64,235.92,236.4,23390.0,225.2588,225.9367,225.2492,225.7075,23390.0
2023-07-25 14:00:00,236.46,237.11,236.13,237.09,24550.0,225.7648,226.3854,225.4497,226.3663,24550.0
2023-07-25 14:30:00,237.09,237.33,236.38,236.46,25814.0,226.3663,226.5954,225.6884,225.7648,25814.0
2023-07-25 15:00:00,236.47,236.92,236.39,236.66,44771.0,225.7743,226.204,225.698,225.9558,44771.0
2023-07-25 15:30:00,236.59,237.2,236.54,237.18,150734.0,225.8889,226.4713,225.8412,226.4522,150734.0
2023-07-26 09:30:00,238.75,239.0,234.11,237.5,217799.0,227.9512,228.1899,223.5211,226.7578,217799.0
2023-07-26 10:00:00,237.11,238.89,236.85,238.81,100959.0,226.3854,228.0849,226.1372,228.0085,100959.0
2023-07-26 10:30:00,238.84,238.89,236.31,236.48,55993.0,228.0371,228.0849,225.6216,225.7839,55993.0
2023-07-26 11:00:00,236.33,237.07,235.82,236.19,66396.0,225.6407,226.3472,225.1537,225.507,66396.0
2023-07-26 11:30:00,236.05,236.97,236.05,236.79,41048.0,225.3733,226.2517,225.3733,226.0799,41048.0
2023-07-26 12:00:00,236.97,237.55,236.67,237.44,22711.0,226.2517,226.8055,225.9653,226.7005,22711.0
2023-07-26 12:30:00,237.37,237.73,236.98,237.4,40273.0,226.6336,226.9774,226.2613,226.6623,40273.0
2023-07-26 13:00:00,237.32,237.32,236.45,236.47,37520.0,226.5859,226.5859,225.7552,225.7743,37520.0
2023-07-26 13:30:00,236.51,236.52,235.55,235.68,29726.0,225.8125,225.8221,224.896,225.0201,29726.0
2023-07-26 14:00:00,235.65,236.34,234.24,235.89,109793.0,224.9914,225.6502,223.6452,225.2206,109793.0
2023-07-26 14:30:00,235.79,236.68,235.48,236.35,71709.0,225.1251,225.9748,224.8291,225.6598,71709.0
2023-07-26 15:00:00,236.4,236.4,234.82,235.94,64815.0,225.7075,225.7075,224.199,225.2683,64815.0
2023-07-26 15:30:00,235.96,237.1,235.78,237.1,260992.0,225.2874,226.3758,225.1156,226.3758,260992.0
2023-07-27 09:30:00,236.94,237.14,232.44,235.95,193255.0,226.2231,226.414,221.9266,225.2779,193255.0
2023-07-27 10:00:00,235.84,236.11,232.05,234.4,112040.0,225.1728,225.4306,221.5543,223.798,112040.0
2023-07-27 10:30:00,234.4,235.65,233.94,234.78,58917.0,223.798,224.9914,223.3588,224.1608,58917.0
2023-07-27 11:00:00,234.99,237.48,234.95,237.41,33698.0,224.3613,226.7387,224.3231,226.6718,33698.0
2023-07-27 11:30:00,237.46,237.55,236.84,237.03,27563.0,226.7196,226.8055,226.1276,226.309,27563.0
2023-07-27 12:00:00,236.93,237.51,236.71,237.32,19160.0,226.2135,226.7673,226.0035,226.5859,19160.0
2023-07-27 12:30:00,237.29,237.74,236.8,237.12,26476.0,226.5573,226.9869,226.0894,226.3949,26476.0
2023-07-27 13:00:00,237.33,237.65,236.4,236.49,35751.0,226.5954,226.901,225.7075,225.7934,35751.0
2023-07-27 13:30:00,236.41,236.97,236.2,236.97,48548.0,225.7171,226.2517,225.5166,226.2517,48548.0
2023-07-27 14:00:00,237.0,237.6,236.77,236.9,56071.0,226.2804,226.8532,226.0608,226.1849,56071.0
2023-07-27 14:30:00,236.67,236.79,235.86,235.89,57808.0,225.9653,226.0799,225.1919,225.2206,57808.0
2023-07-27 15:00:00,235.86,236.04,235.32,235.48,66160.0,225.1919,225.3638,224.6764,224.8291,66160.0
2023-07-27 15:30:00,235.51,235.6,234.47,235.49,229743.0,224.8578,224.9437,223.8648,224.8387,229743.0
2023-07-28 09:30:00,236.23,236.47,234.62,235.81,74978.0,225.5452,225.7743,224.008,225.1442,74978.0
2023-07-28 10:00:00,235.81,236.89,235.7,236.74,63001.0,225.1442,226.1753,225.0392,226.0321,63001.0
2023-07-28 10:30:00,236.62,237.9,236.38,237.72,43305.0,225.9176,227.1397,225.6884,226.9678,43305.0
2023-07-28 11:00:00,237.43,237.47,236.03,236.4,44999.0,226.6909,226.7291,225.3542,225.7075,44999.0
2023-07-28 11:30:00,236.4,237.23,236.31,237.03,41905.0,225.7075,226.5,225.6216,226.309,41905.0
2023-07-28 12:00:00,236.92,237.68,236.65,237.62,24025.0,226.204,226.9296,225.9462,226.8723,24025.0
2023-07-28 12:30:00,237.48,237.6,237.0,237.22,17192.0,226.7387,226.8532,226.2804,226.4904,17192.0
2023-07-28 13:00:00,237.12,237.29,236.84,237.06,20681.0,226.3949,226.5573,226.1276,226.3377,20681.0
2023-07-28 13:30:00,237.06,237.24,236.7,237.24,41536.0,226.3377,226.5095,225.9939,226.5095,41536.0
2023-07-28 14:00:00,237.18,237.48,236.99,237.37,26783.0,226.4522,226.7387,226.2708,226.6336,26783.0
2023-07-28 14:30:00,237.4,237.45,236.93,236.96,39451.0,226.6623,226.71,226.2135,226.2422,39451.0
2023-07-28 15:00:00,237.03,237.11,236.66,236.79,46543.0,226.309,226.3854,225.9558,226.0799,46543.0
2023-07-28 15:30:00,236.81,237.0,235.91,236.64,177946.0,226.099,226.2804,225.2397,225.9367,177946.0
2023-07-31 09:30:00,235.7,236.35,235.05,235.31,39936.0,225.0392,225.6598,224.4186,224.6668,39936.0
2023-07-31 10:00:00,235.21,235.63,234.49,235.26,26871.0,224.5713,224.9723,223.8839,224.6191,26871.0
2023-07-31 10:30:00,235.33,235.54,234.24,234.69,24418.0,224.6859,224.8864,223.6452,224.0749,24418.0
2023-07-31 11:00:00,234.75,235.64,234.74,235.45,30816.0,224.1321,224.9819,224.1226,224.8005,30816.0
2023-07-31 11:30:00,235.35,235.51,234.79,234.87,22536.0,224.705,224.8578,224.1703,224.2467,22536.0
2023-07-31 12:00:00,234.98,235.01,234.3,234.84,37138.0,224.3517,224.3804,223.7025,224.2181,37138.0
2023-07-31 12:30:00,234.8,235.06,234.57,234.96,19477.0,224.1799,224.4281,223.9603,224.3326,19477.0
2023-07-31 13:00:00,234.88,234.95,234.2,234.49,31644.0,224.2563,224.3231,223.607,223.8839,31644.0
2023-07-31 13:30:00,234.43,234.55,234.18,234.49,23415.0,223.8266,223.9412,223.5879,223.8839,23415.0
2023-07-31 14:00:00,234.53,234.59,234.11,234.31,31818.0,223.9221,223.9794,223.5211,223.712,31818.0
2023-07-31 14:30:00,234.32,234.61,234.12,234.5,26612.0,223.7216,223.9985,223.5306,223.8934,26612.0
2023-07-31 15:00:00,234.51,234.54,233.28,233.89,30187.0,223.903,223.9316,222.7286,223.311,30187.0
2023-07-31 15:30:00,233.94,234.08,233.21,233.59,122147.0,223.3588,223.4924,222.6618,223.0246,122147.0
2023-08-01 09:30:00,233.23,235.37,233.01,235.26,35887.0,222.6809,224.7241,222.4708,224.6191,35887.0
2023-08-01 10:00:00,235.1,235.56,233.49,233.65,24370.0,224.4663,224.9055,222.9291,223.0819,24370.0
2023-08-01 10:30:00,233.65,233.96,233.39,233.5,24551.0,223.0819,223.3779,222.8337,222.9387,24551.0
2023-08-01 11:00:00,233.5,233.8,232.63,233.3,31807.0,222.9387,223.2251,222.108,222.7477,31807.0
2023-08-01 11:30:00,233.21,233.72,233.15,233.55,21413.0,222.6618,223.1487,222.6045,222.9864,21413.0
2023-08-01 12:00:00,233.62,233.88,233.05,233.3,12835.0,223.0533,223.3015,222.509,222.7477,12835.0
2023-08-01 12:30:00,233.24,233.41,232.26,233.35,31069.0,222.6904,222.8528,221.7548,222.7955,31069.0
2023-08-01 13:00:00,233.43,233.89,233.23,233.82,44239.0,222.8718,223.311,222.6809,223.2442,44239.0
2023-08-01 13:30:00,233.79,233.82,233.04,233.42,16788.0,223.2156,223.2442,222.4995,222.8623,16788.0
2023-08-01 14:00:00,233.4,234.14,233.4,233.94,20103.0,222.8432,223.5497,222.8432,223.3588,20103.0
2023-08-01 14:30:00,233.98,234.31,233.91,234.15,33731.0,223.397,223.712,223.3301,223.5593,33731.0
2023-08-01 15:00:00,234.06,234.27,233.74,234.06,30814.0,223.4734,223.6739,223.1678,223.4734,30814.0
2023-08-01 15:30:00,234.05,234.52,233.84,233.97,153348.0,223.4638,223.9125,223.2633,223.3874,153348.0
2023-08-02 09:30:00,232.92,233.31,232.35,233.16,21743.0,222.3849,222.7573,221.8407,222.6141,21743.0
2023-08-02 10:00:00,233.05,233.05,231.01,231.42,40514.0,222.509,222.509,220.5613,220.9528,40514.0
2023-08-02 10:30:00,231.42,231.53,230.11,230.84,27811.0,220.9528,221.0578,219.702,220.399,27811.0
2023-08-02 11:00:00,230.82,231.08,230.24,230.51,33635.0,220.3799,220.6281,219.8261,220.0839,33635.0
2023-08-02 11:30:00,230.43,231.07,229.81,230.18,50091.0,220.0075,220.6186,219.4156,219.7688,50091.0
2023-08-02 12:00:00,230.24,231.04,230.04,230.35,33078.0,219.8261,220.5899,219.6352,219.9312,33078.0
2023-08-02 12:30:00,230.19,230.91,230.18,230.51,19116.0,219.7784,220.4658,219.7688,220.0839,19116.0
2023-08-02 13:00:00,230.43,230.5,229.78,230.24,32913.0,220.0075,220.0744,219.3869,219.8261,32913.0
2023-08-02 13:30:00,230.28,230.7,230.13,230.18,35141.0,219.8643,220.2653,219.7211,219.7688,35141.0
2023-08-02 14:00:00,230.14,231.3,229.96,231.24,52300.0,219.7307,220.8382,219.5588,220.7809,52300.0
2023-08-02 14:30:00,231.16,231.22,230.67,230.84,28392.0,220.7045,220.7618,220.2367,220.399,28392.0
2023-08-02 15:00:00,230.81,230.83,229.94,230.05,60284.0,220.3703,220.3894,219.5397,219.6447,60284.0
2023-08-02 15:30:00,230.03,230.77,229.88,230.16,202771.0,219.6256,220.3322,219.4824,219.7497,202771.0
2023-08-03 09:30:00,228.23,228.64,227.41,227.6,26232.0,219.2014,219.5952,218.4138,218.5963,26232.0
2023-08-03 10:00:00,227.71,228.49,227.67,227.88,30025.0,218.7019,219.4511,218.6635,218.8652,30025.0
2023-08-03 10:30:00,228.08,228.08,227.27,227.57,27830.0,219.0573,219.0573,218.2793,218.5675,27830.0
2023-08-03 11:00:00,227.7,227.75,227.1,227.61,31532.0,218.6923,218.7404,218.1161,218.6059,31532.0
2023-08-03 11:30:00,227.64,228.23,227.43,227.94,41168.0,218.6347,219.2014,218.433,218.9228,41168.0
2023-08-03 12:00:00,227.93,228.07,227.51,227.54,30755.0,218.9132,219.0477,218.5099,218.5387,30755.0
2023-08-03 12:30:00,227.65,227.97,227.18,227.8,32764.0,218.6443,218.9517,218.1929,218.7884,32764.0
2023-08-03 13:00:00,227.72,228.49,227.69,228.47,30021.0,218.7115,219.4511,218.6827,219.4319,30021.0
2023-08-03 13:30:00,228.47,228.47,227.96,228.23,32901.0,219.4319,219.4319,218.9421,219.2014,32901.0
2023-08-03 14:00:00,228.33,228.34,227.9,227.96,29308.0,219.2974,219.307,218.8844,218.9421,29308.0
2023-08-03 14:30:00,227.9,228.02,227.62,227.77,24749.0,218.8844,218.9997,218.6155,218.7596,24749.0
2023-08-03 15:00:00,227.77,227.78,227.15,227.55,35102.0,218.7596,218.7692,218.1641,218.5483,35102.0
2023-08-03 15:30:00,227.55,227.7,226.75,227.15,114274.0,218.5483,218.6923,217.7799,218.1641,114274.0
2023-08-04 09:30:00,226.88,229.31,225.81,227.2,77866.0,217.9048,220.2386,216.8771,218.2121,77866.0
2023-08-04 10:00:00,227.16,227.49,223.98,224.65,118582.0,218.1737,218.4906,215.1195,215.763,118582.0
2023-08-04 10:30:00,224.88,225.8,224.66,225.35,64928.0,215.9839,216.8675,215.7726,216.4353,64928.0
2023-08-04 11:00:00,225.34,225.58,224.97,225.33,31998.0,216.4257,216.6562,216.0703,216.4161,31998.0
2023-08-04 11:30:00,225.41,225.83,224.91,225.03,62150.0,216.4929,216.8963,216.0127,216.128,62150.0
2023-08-04 12:00:00,224.97,225.21,224.6,225.1,47755.0,216.0703,216.3008,215.715,216.1952,47755.0
2023-08-04 12:30:00,224.94,225.01,224.42,224.6,62841.0,216.0415,216.1088,215.5421,215.715,62841.0
2023-08-04 13:00:00,224.66,224.87,224.16,224.3,34896.0,215.7726,215.9743,215.2924,215.4268,34896.0
2023-08-04 13:30:00,224.32,224.64,224.05,224.14,48664.0,215.446,215.7534,215.1867,215.2732,48664.0
2023-08-04 14:00:00,224.14,224.44,223.72,223.73,59987.0,215.2732,215.5613,214.8698,214.8794,59987.0
2023-08-04 14:30:00,223.74,224.57,223.31,224.51,105918.0,214.889,215.6862,214.476,215.6285,105918.0
2023-08-04 15:00:00,224.44,225.18,224.24,224.55,90424.0,215.5613,216.272,215.3692,215.6669,90424.0
2023-08-04 15:30:00,224.62,225.36,224.53,224.65,312098.0,215.7342,216.4449,215.6477,215.763,312098.0
2023-08-07 09:30:00,226.13,226.36,224.71,224.91,35235.0,217.1844,217.4053,215.8206,216.0127,35235.0
2023-08-07 10:00:00,224.9,224.94,223.84,223.88,45841.0,216.0031,216.0415,214.985,215.0235,45841.0
2023-08-07 10:30:00,223.95,224.36,223.07,223.44,50324.0,215.0907,215.4845,214.2455,214.6009,50324.0
2023-08-07 11:00:00,223.37,223.94,223.05,223.85,26171.0,214.5336,215.0811,214.2263,214.9946,26171.0
2023-08-07 11:30:00,223.9,224.18,223.23,223.23,28311.0,215.0427,215.3116,214.3992,214.3992,28311.0
2023-08-07 12:00:00,223.23,223.23,222.76,222.79,18905.0,214.3992,214.3992,213.9478,213.9766,18905.0
2023-08-07 12:30:00,222.84,223.87,222.76,223.73,38561.0,214.0246,215.0138,213.9478,214.8794,38561.0
2023-08-07 13:00:00,223.75,223.75,223.02,223.14,26020.0,214.8986,214.8986,214.1975,214.3127,26020.0
2023-08-07 13:30:00,223.11,223.95,223.0,223.89,21930.0,214.2839,215.0907,214.1783,215.0331,21930.0
2023-08-07 14:00:00,223.91,224.0,223.54,223.69,30385.0,215.0523,215.1387,214.6969,214.841,30385.0
2023-08-07 14:30:00,223.74,223.95,223.37,223.48,53046.0,214.889,215.0907,214.5336,214.6393,53046.0
2023-08-07 15:00:00,223.5,223.86,223.45,223.52,61360.0,214.6585,215.0042,214.6105,214.6777,61360.0
2023-08-07 15:30:00,223.5,224.39,223.41,224.34,177428.0,214.6585,215.5133,214.572,215.4653,177428.0
2023-08-08 09:30:00,222.65,222.99,221.64,222.76,32389.0,213.8421,214.1687,212.8721,213.9478,32389.0
2023-08-08 10:00:00,222.76,222.77,220.85,220.86,44959.0,213.9478,213.9574,212.1133,212.1229,44959.0
2023-08-08 10:30:00,220.95,221.22,220.07,220.13,17302.0,212.2094,212.4687,211.3642,211.4218,17302.0
2023-08-08 11:00:00,220.17,220.22,219.31,219.45,31494.0,211.4602,211.5082,210.6342,210.7687,31494.0
2023-08-08 11:30:00,219.41,219.85,219.17,219.66,24564.0,210.7303,211.1529,210.4998,210.9704,24564.0
2023-08-08 12:00:00,219.73,221.08,219.68,220.9,261127.0,211.0376,212.3342,210.9896,212.1613,261127.0
2023-08-08 12:30:00,220.89,220.91,220.18,220.2,22744.0,212.1517,212.1709,211.4698,211.489,22744.0
2023-08-08 13:00:00,220.16,221.0,220.06,220.53,83531.0,211.4506,212.2574,211.3546,211.806,83531.0
2023-08-08 13:30:00,220.53,220.76,220.05,220.13,47613.0,211.806,212.0269,211.345,211.4218,47613.0
2023-08-08 14:00:00,220.02,220.25,219.75,220.06,43540.0,211.3162,211.5371,211.0568,211.3546,43540.0
2023-08-08 14:30:00,219.99,220.25,219.84,220.14,78585.0,211.2873,211.5371,211.1433,211.4314,78585.0
2023-08-08 15:00:00,220.17,220.35,219.38,219.62,85705.0,211.4602,211.6331,210.7015,210.932,85705.0
2023-08-08 15:30:00,219.66,219.97,219.18,219.5,148955.0,210.9704,211.2681,210.5094,210.8167,148955.0
2023-08-09 09:30:00,219.21,219.22,218.06,219.13,47353.0,210.5382,210.5478,209.4337,210.4614,47353.0
2023-08-09 10:00:00,219.0,219.11,217.86,218.18,26910.0,210.3365,210.4422,209.2416,209.5489,26910.0
2023-08-09 10:30:00,218.1,218.97,217.82,218.89,28304.0,209.4721,210.3077,209.2032,210.2309,28304.0
2023-08-09 11:00:00,218.89,219.2,218.61,218.61,59236.0,210.2309,210.5286,209.9619,209.9619,59236.0
2023-08-09 11:30:00,218.67,218.7,217.44,217.7,30605.0,210.0196,210.0484,208.8382,209.0879,30605.0
2023-08-09 12:00:00,217.7,218.2,217.38,217.63,16765.0,209.0879,209.5682,208.7806,209.0207,16765.0
2023-08-09 12:30:00,217.61,218.28,217.57,218.12,24390.0,209.0015,209.645,208.9631,209.4913,24390.0
2023-08-09 13:00:00,218.1,218.96,218.0,218.79,36514.0,209.4721,210.2981,209.3761,210.1348,36514.0
2023-08-09 13:30:00,218.81,218.82,218.28,218.3,21505.0,210.154,210.1636,209.645,209.6642,21505.0
2023-08-09 14:00:00,218.3,218.73,218.25,218.69,55092.0,209.6642,210.0772,209.6162,210.0388,55092.0
2023-08-09 14:30:00,218.69,219.25,218.66,219.11,127428.0,210.0388,210.5766,210.01,210.4422,127428.0
2023-08-09 15:00:00,219.1,219.16,218.61,218.65,71071.0,210.4325,210.4902,209.9619,210.0003,71071.0
2023-08-09 15:30:00,218.64,219.36,217.94,218.0,345891.0,209.9907,210.6823,209.3184,209.3761,345891.0
2023-08-10 09:30:00,218.77,219.43,218.01,219.31,112176.0,210.1156,210.7495,209.3857,210.6342,112176.0
2023-08-10 10:00:00,219.31,219.51,218.98,219.17,24063.0,210.6342,210.8263,210.3173,210.4998,24063.0
2023-08-10 10:30:00,219.14,219.33,218.11,218.76,56709.0,210.471,210.6534,209.4817,210.106,56709.0
2023-08-10 11:00:00,218.66,218.77,218.01,218.43,25274.0,210.01,210.1156,209.3857,209.7891,25274.0
2023-08-10 11:30:00,218.42,218.62,217.74,218.11,26247.0,209.7794,209.9715,209.1263,209.4817,26247.0
2023-08-10 12:00:00,218.16,218.25,217.1,217.29,16475.0,209.5297,209.6162,208.5117,208.6942,16475.0
2023-08-10 12:30:00,217.27,217.78,217.0,217.08,16183.0,208.6749,209.1648,208.4156,208.4925,16183.0
2023-08-10 13:00:00,217.16,217.76,217.07,217.53,20542.0,208.5693,209.1456,208.4829,208.9247,20542.0
2023-08-10 13:30:00,217.48,217.87,217.27,217.63,30226.0,208.8766,209.2512,208.6749,209.0207,30226.0
2023-08-10 14:00:00,217.62,218.08,217.61,217.86,38648.0,209.0111,209.4529,209.0015,209.2416,38648.0
2023-08-10 14:30:00,217.85,218.35,217.53,218.31,53607.0,209.232,209.7122,208.9247,209.6738,53607.0
2023-08-10 15:00:00,218.18,218.18,217.47,217.6,39900.0,209.5489,209.5489,208.867,208.9919,39900.0
2023-08-10 15:30:00,217.48,217.85,216.91,217.48,138447.0,208.8766,209.232,208.3292,208.8766,138447.0
2023-08-11 09:30:00,216.57,216.97,215.61,215.73,25533.0,208.0026,208.3868,207.0806,207.1959,25533.0
2023-08-11 10:00:00,215.83,216.62,215.79,215.91,64936.0,207.2919,208.0507,207.2535,207.3687,64936.0
2023-08-11 10:30:00,215.95,216.19,215.38,215.62,52798.0,207.4072,207.6377,206.8597,207.0902,52798.0
2023-08-11 11:00:00,215.56,215.77,214.8,214.96,38771.0,207.0326,207.2343,206.3027,206.4563,38771.0
2023-08-11 11:30:00,214.98,215.75,214.91,215.69,41215.0,206.4755,207.2151,206.4083,207.1574,41215.0
2023-08-11 12:00:00,215.79,215.8,215.01,215.11,37534.0,207.2535,207.2631,206.5043,206.6004,37534.0
2023-08-11 12:30:00,215.08,215.31,214.92,215.21,20128.0,206.5716,206.7925,206.4179,206.6964,20128.0
2023-08-11 13:00:00,215.21,216.0,215.06,215.72,31740.0,206.6964,207.4552,206.5524,207.1863,31740.0
2023-08-11 13:30:00,215.72,215.74,214.84,214.95,47079.0,207.1863,207.2055,206.3411,206.4467,47079.0
2023-08-11 14:00:00,214.98,215.25,214.7,215.03,34971.0,206.4755,206.7349,206.2066,206.5236,34971.0
2023-08-11 14:30:00,215.03,215.83,215.03,215.79,43643.0,206.5236,207.2919,206.5236,207.2535,43643.0
2023-08-11 15:00:00,215.78,216.76,215.71,216.66,63771.0,207.2439,208.1851,207.1767,208.0891,63771.0
2023-08-11 15:30:00,216.65,216.79,215.75,215.96,117660.0,208.0795,208.2139,207.2151,207.4168,117660.0
2023-08-14 09:30:00,214.7,215.74,213.41,214.22,26003.0,206.2066,207.2055,204.9676,205.7456,26003.0
2023-08-14 10:00:00,214.2,214.28,213.08,213.5,22401.0,205.7264,205.8032,204.6507,205.0541,22401.0
2023-08-14 10:30:00,213.5,214.19,213.27,214.14,23356.0,205.0541,205.7168,204.8332,205.6688,23356.0
2023-08-14 11:00:00,214.27,214.5,213.84,214.06,26322.0,205.7936,206.0145,205.3806,205.5919,26322.0
2023-08-14 11:30:00,214.06,214.64,214.02,214.32,11861.0,205.5919,206.149,205.5535,205.8416,11861.0
2023-08-14 12:00:00,214.26,214.45,213.71,213.92,27636.0,205.784,205.9665,205.2558,205.4575,27636.0
2023-08-14 12:30:00,213.83,214.17,213.8,213.84,11157.0,205.371,205.6976,205.3422,205.3806,11157.0
2023-08-14 13:00:00,213.86,214.37,213.86,214.37,22252.0,205.3998,205.8897,205.3998,205.8897,22252.0
2023-08-14 13:30:00,214.4,214.97,214.1,214.87,28706.0,205.9185,206.4659,205.6303,206.3699,28706.0
2023-08-14 14:00:00,214.97,215.08,214.56,214.92,16161.0,206.4659,206.5716,206.0721,206.4179,16161.0
2023-08-14 14:30:00,214.95,215.24,214.67,215.17,20018.0,206.4467,206.7252,206.1778,206.658,20018.0
2023-08-14 15:00:00,215.14,215.24,215.0,215.03,27003.0,206.6292,206.7252,206.4947,206.5236,27003.0
2023-08-14 15:30:00,215.08,215.55,214.83,215.45,70966.0,206.5716,207.023,206.3315,206.9269,70966.0
2023-08-15 09:30:00,214.64,214.64,212.73,212.89,33367.0,206.149,206.149,204.3145,204.4682,33367.0
2023-08-15 10:00:00,212.86,213.14,212.39,212.55,31405.0,204.4394,204.7083,203.988,204.1417,31405.0
2023-08-15 10:30:00,212.68,212.89,212.3,212.42,22614.0,204.2665,204.4682,203.9016,204.0168,22614.0
2023-08-15 11:00:00,212.32,212.41,211.45,211.75,14842.0,203.9208,204.0072,203.0852,203.3733,14842.0
2023-08-15 11:30:00,211.72,212.18,211.5,211.68,18643.0,203.3445,203.7863,203.1332,203.3061,18643.0
2023-08-15 12:00:00,211.69,211.7,211.02,211.02,18172.0,203.3157,203.3253,202.6722,202.6722,18172.0
2023-08-15 12:30:00,211.13,211.17,208.66,209.35,156332.0,202.7778,202.8163,200.4055,201.0683,156332.0
2023-08-15 13:00:00,209.37,209.57,208.74,209.15,44333.0,201.0875,201.2795,200.4824,200.8762,44333.0
2023-08-15 13:30:00,209.09,209.17,208.51,209.11,51802.0,200.8185,200.8954,200.2615,200.8377,51802.0
2023-08-15 14:00:00,209.11,209.2,208.7,209.03,61764.0,200.8377,200.9242,200.444,200.7609,61764.0
2023-08-15 14:30:00,209.09,209.74,209.09,209.49,61647.0,200.8185,201.4428,200.8185,201.2027,61647.0
2023-08-15 15:00:00,209.5,209.66,208.78,208.78,66838.0,201.2123,201.366,200.5208,200.5208,66838.0
2023-08-15 15:30:00,208.73,209.15,208.49,208.78,216213.0,200.4728,200.8762,200.2423,200.5208,216213.0
2023-08-16 09:30:00,208.56,210.38,208.56,209.53,42545.0,200.3095,202.0575,200.3095,201.2411,42545.0
2023-08-16 10:00:00,209.28,209.61,208.02,208.27,34664.0,201.001,201.318,199.7909,200.031,34664.0
2023-08-16 10:30:00,208.3,208.88,207.88,208.86,22550.0,200.0598,200.6168,199.6564,200.5976,22550.0
2023-08-16 11:00:00,208.93,209.13,208.15,208.45,24410.0,200.6649,200.857,199.9157,200.2039,24410.0
2023-08-16 11:30:00,208.54,208.71,208.05,208.34,40958.0,200.2903,200.4536,199.8197,200.0982,40958.0
2023-08-16 12:00:00,208.34,208.82,208.29,208.64,33099.0,200.0982,200.5592,200.0502,200.3863,33099.0
2023-08-16 12:30:00,208.61,208.78,208.44,208.63,13249.0,200.3575,200.5208,200.1943,200.3767,13249.0
2023-08-16 13:00:00,208.64,208.83,208.16,208.23,26751.0,200.3863,200.5688,199.9253,199.9926,26751.0
2023-08-16 13:30:00,208.23,208.96,208.12,208.88,32833.0,199.9926,200.6937,199.8869,200.6168,32833.0
2023-08-16 14:00:00,208.8,209.23,208.55,209.11,32650.0,200.54,200.953,200.2999,200.8377,32650.0
2023-08-16 14:30:00,209.2,209.33,208.15,208.31,44471.0,200.9242,201.049,199.9157,200.0694,44471.0
2023-08-16 15:00:00,208.3,208.35,207.0,207.36,43023.0,200.0598,200.1078,198.8112,199.157,43023.0
2023-08-16 15:30:00,207.32,207.87,207.25,207.64,156811.0,199.1186,199.6468,199.0513,199.4259,156811.0
2023-08-17 09:30:00,207.91,209.65,207.88,209.23,29715.0,199.6852,201.3564,199.6564,200.953,29715.0
2023-08-17 10:00:00,209.0,210.99,208.99,210.67,60783.0,200.7321,202.6434,200.7225,202.336,60783.0
2023-08-17 10:30:00,210.58,210.66,209.56,210.2,41113.0,202.2496,202.3264,201.2699,201.8846,41113.0
2023-08-17 11:00:00,210.22,210.51,209.77,210.15,23376.0,201.9038,202.1824,201.4716,201.8366,23376.0
2023-08-17 11:30:00,210.06,210.12,209.39,209.77,15663.0,201.7502,201.8078,201.1067,201.4716,15663.0
2023-08-17 12:00:00,209.77,210.36,209.61,210.2,16074.0,201.4716,202.0383,201.318,201.8846,16074.0
2023-08-17 12:30:00,210.29,210.29,209.64,209.64,16353.0,201.9711,201.9711,201.3468,201.3468,16353.0
2023-08-17 13:00:00,209.59,209.6,208.88,209.0,11973.0,201.2988,201.3084,200.6168,200.7321,11973.0
2023-08-17 13:30:00,209.11,209.58,208.97,209.38,22896.0,200.8377,201.2892,200.7033,201.0971,22896.0
2023-08-17 14:00:00,209.39,209.51,208.89,209.01,31496.0,201.1067,201.2219,200.6264,200.7417,31496.0
2023-08-17 14:30:00,209.07,209.48,208.92,209.06,47773.0,200.7993,201.1931,200.6553,200.7897,47773.0
2023-08-17 15:00:00,209.01,209.08,208.24,208.95,30948.0,200.7417,200.8089,200.0022,200.6841,30948.0
2023-08-17 15:30:00,208.96,209.08,208.32,208.48,135656.0,200.6937,200.8089,200.079,200.2327,135656.0
2023-08-18 09:30:00,207.64,209.63,207.64,209.4,50323.0,199.4259,201.3372,199.4259,201.1163,50323.0
2023-08-18 10:00:00,209.37,210.99,209.27,210.99,68966.0,201.0875,202.6434,200.9914,202.6434,68966.0
2023-08-18 10:30:00,211.06,211.4,210.43,210.67,72809.0,202.7106,203.0372,202.1055,202.336,72809.0
2023-08-18 11:00:00,210.65,211.13,210.22,210.86,31614.0,202.3168,202.7778,201.9038,202.5185,31614.0
2023-08-18 11:30:00,210.9,210.95,210.19,210.27,20586.0,202.5569,202.605,201.875,201.9519,20586.0
2023-08-18 12:00:00,210.34,211.1,210.26,211.05,20630.0,202.0191,202.749,201.9423,202.701,20630.0
2023-08-18 12:30:00,211.06,211.38,210.6,211.34,24548.0,202.7106,203.0179,202.2688,202.9795,24548.0
2023-08-18 13:00:00,211.31,212.15,211.17,211.77,36141.0,202.9507,203.7575,202.8163,203.3925,36141.0
2023-08-18 13:30:00,211.8,212.06,211.6,212.04,23800.0,203.4213,203.671,203.2292,203.6518,23800.0
2023-08-18 14:00:00,212.03,212.4,212.02,212.31,55488.0,203.6422,203.9976,203.6326,203.9112,55488.0
2023-08-18 14:30:00,212.32,212.76,212.24,212.24,45568.0,203.9208,204.3434,203.8439,203.8439,45568.0
2023-08-18 15:00:00,212.21,212.58,211.82,212.55,40158.0,203.8151,204.1705,203.4405,204.1417,40158.0
2023-08-18 15:30:00,212.54,212.94,211.89,212.12,174001.0,204.1321,204.5162,203.5078,203.7287,174001.0
2023-08-21 09:30:00,211.04,212.5,211.04,212.15,63487.0,202.6914,204.0936,202.6914,203.7575,63487.0
2023-08-21 10:00:00,212.09,212.27,211.43,211.61,48774.0,203.6999,203.8727,203.066,203.2388,48774.0
2023-08-21 10:30:00,211.6,211.87,211.37,211.78,38859.0,203.2292,203.4886,203.0083,203.4021,38859.0
2023-08-21 11:00:00,211.52,211.86,211.34,211.42,17375.0,203.1524,203.479,202.9795,203.0564,17375.0
2023-08-21 11:30:00,211.52,211.56,210.62,210.65,52079.0,203.1524,203.1908,202.288,202.3168,52079.0
2023-08-21 12:00:00,210.57,210.68,209.42,209.83,52556.0,202.24,202.3456,201.1355,201.5293,52556.0
2023-08-21 12:30:00,209.79,210.18,209.53,209.69,71504.0,201.4908,201.8654,201.2411,201.3948,71504.0
2023-08-21 13:00:00,209.68,210.07,209.24,210.0,44138.0,201.3852,201.7598,200.9626,201.6925,44138.0
2023-08-21 13:30:00,210.01,210.48,209.86,210.26,44803.0,201.7021,202.1535,201.5581,201.9423,44803.0
2023-08-21 14:00:00,210.26,210.31,209.83,210.04,23211.0,201.9423,201.9903,201.5293,201.731,23211.0
2023-08-21 14:30:00,210.04,210.62,209.97,210.59,33285.0,201.731,202.288,201.6637,202.2592,33285.0
2023-08-21 15:00:00,210.6,210.83,210.29,210.6,50554.0,202.2688,202.4897,201.9711,202.2688,50554.0
2023-08-21 15:30:00,210.65,210.96,209.9,210.18,132688.0,202.3168,202.6146,201.5965,201.8654,132688.0
2023-08-22 09:30:00,210.66,211.46,209.59,210.09,24979.0,202.3264,203.0948,201.2988,201.779,24979.0
2023-08-22 10:00:00,210.18,210.74,209.83,210.67,29889.0,201.8654,202.4033,201.5293,202.336,29889.0
2023-08-22 10:30:00,210.62,210.67,209.98,210.54,37213.0,202.288,202.336,201.6733,202.2112,37213.0
2023-08-22 11:00:00,210.45,210.49,209.8,210.43,25400.0,202.1247,202.1632,201.5004,202.1055,25400.0
2023-08-22 11:30:00,210.46,210.57,209.23,209.3,24813.0,202.1343,202.24,200.953,201.0202,24813.0
2023-08-22 12:00:00,209.2,209.24,208.7,208.7,25607.0,200.9242,200.9626,200.444,200.444,25607.0
2023-08-22 12:30:00,208.79,209.18,208.35,208.47,25157.0,200.5304,200.905,200.1078,200.2231,25157.0
2023-08-22 13:00:00,208.35,208.37,207.67,207.73,43493.0,200.1078,200.127,199.4547,199.5123,43493.0
2023-08-22 13:30:00,207.75,208.46,207.66,208.39,18453.0,199.5315,200.2135,199.4451,200.1462,18453.0
2023-08-22 14:00:00,208.35,208.69,208.03,208.28,21494.0,200.1078,200.4344,199.8005,200.0406,21494.0
2023-08-22 14:30:00,208.29,208.51,208.09,208.21,24638.0,200.0502,200.2615,199.8581,199.9733,24638.0
2023-08-22 15:00:00,208.23,209.12,208.22,208.93,47425.0,199.9926,200.8473,199.983,200.6649,47425.0
2023-08-22 15:30:00,208.92,209.07,208.51,208.74,121519.0,200.6553,200.7993,200.2615,200.4824,121519.0
2023-08-23 09:30:00,208.72,210.3,208.72,209.73,65378.0,200.4632,201.9807,200.4632,201.4332,65378.0
2023-08-23 10:00:00,209.74,209.89,208.94,209.05,26933.0,201.4428,201.5869,200.6745,200.7801,26933.0
2023-08-23 10:30:00,209.04,209.6,208.61,209.35,29075.0,200.7705,201.3084,200.3575,201.0683,29075.0
2023-08-23 11:00:00,209.44,209.92,209.16,209.92,14364.0,201.1547,201.6157,200.8858,201.6157,14364.0
2023-08-23 11:30:00,209.92,210.26,209.46,210.08,37075.0,201.6157,201.9423,201.1739,201.7694,37075.0
2023-08-23 12:00:00,210.09,210.09,209.42,209.53,7821.0,201.779,201.779,201.1355,201.2411,7821.0
2023-08-23 12:30:00,209.58,210.19,209.56,210.1,16922.0,201.2892,201.875,201.2699,201.7886,16922.0
2023-08-23 13:00:00,210.14,210.59,210.07,210.39,21561.0,201.827,202.2592,201.7598,202.0671,21561.0
2023-08-23 13:30:00,210.39,210.54,210.26,210.52,9054.0,202.0671,202.2112,201.9423,202.192,9054.0
2023-08-23 14:00:00,210.62,210.8,210.14,210.33,17103.0,202.288,202.4609,201.827,202.0095,17103.0
2023-08-23 14:30:00,210.27,210.36,210.03,210.09,13570.0,201.9519,202.0383,201.7214,201.779,13570.0
2023-08-23 15:00:00,210.16,210.62,209.97,210.53,17229.0,201.8462,202.288,201.6637,202.2016,17229.0
2023-08-23 15:30:00,210.66,210.82,210.21,210.62,45249.0,202.3264,202.4801,201.8942,202.288,45249.0
2023-08-24 09:30:00,209.8,211.28,209.78,211.28,22042.0,201.5004,202.9219,201.4812,202.9219,22042.0
2023-08-24 10:00:00,211.07,211.07,209.8,210.11,21242.0,202.7202,202.7202,201.5004,201.7982,21242.0
2023-08-24 10:30:00,209.93,210.71,209.89,209.97,14553.0,201.6253,202.3745,201.5869,201.6637,14553.0
2023-08-24 11:00:00,209.93,210.51,209.67,210.48,13516.0,201.6253,202.1824,201.3756,202.1535,13516.0
2023-08-24 11:30:00,210.45,210.46,210.1,210.23,15496.0,202.1247,202.1343,201.7886,201.9134,15496.0
2023-08-24 12:00:00,210.21,210.43,209.7,209.76,18506.0,201.8942,202.1055,201.4044,201.462,18506.0
2023-08-24 12:30:00,209.76,210.38,209.7,210.28,12597.0,201.462,202.0575,201.4044,201.9615,12597.0
2023-08-24 13:00:00,210.25,210.25,209.89,210.03,17457.0,201.9326,201.9326,201.5869,201.7214,17457.0
2023-08-24 13:30:00,210.12,210.29,209.47,209.6,12172.0,201.8078,201.9711,201.1835,201.3084,12172.0
2023-08-24 14:00:00,209.65,210.1,209.65,209.86,21145.0,201.3564,201.7886,201.3564,201.5581,21145.0
2023-08-24 14:30:00,209.86,210.01,209.33,209.66,25757.0,201.5581,201.7021,201.049,201.366,25757.0
2023-08-24 15:00:00,209.69,209.81,209.56,209.74,24553.0,201.3948,201.5101,201.2699,201.4428,24553.0
2023-08-24 15:30:00,209.75,209.9,208.47,208.56,81658.0,201.4524,201.5965,200.2231,200.3095,81658.0
2023-08-25 09:30:00,209.6,209.89,208.85,209.42,14223.0,201.3084,201.5869,200.588,201.1355,14223.0
2023-08-25 10:00:00,209.64,210.11,209.07,209.59,19016.0,201.3468,201.7982,200.7993,201.2988,19016.0
2023-08-25 10:30:00,209.33,209.85,208.91,209.13,22123.0,201.049,201.5485,200.6457,200.857,22123.0
2023-08-25 11:00:00,209.15,210.22,208.94,210.2,22149.0,200.8762,201.9038,200.6745,201.8846,22149.0
2023-08-25 11:30:00,210.21,210.79,209.98,210.1,46376.0,201.8942,202.4513,201.6733,201.7886,46376.0
2023-08-25 12:00:00,210.2,210.6,210.12,210.6,14206.0,201.8846,202.2688,201.8078,202.2688,14206.0
2023-08-25 12:30:00,210.62,210.71,209.89,210.08,9293.0,202.288,202.3745,201.5869,201.7694,9293.0
2023-08-25 13:00:00,210.13,210.26,209.67,209.88,13131.0,201.8174,201.9423,201.3756,201.5773,13131.0
2023-08-25 13:30:00,209.8,210.4,209.49,210.4,15890.0,201.5004,202.0767,201.2027,202.0767,15890.0
2023-08-25 14:00:00,210.43,210.93,210.18,210.88,16317.0,202.1055,202.5857,201.8654,202.5377,16317.0
2023-08-25 14:30:00,210.98,211.54,210.88,211.18,29952.0,202.6338,203.1716,202.5377,202.8259,29952.0
2023-08-25 15:00:00,211.18,211.56,211.04,211.52,31180.0,202.8259,203.1908,202.6914,203.1524,31180.0
2023-08-25 15:30:00,211.54,211.55,210.56,210.61,102728.0,203.1716,203.1812,202.2304,202.2784,102728.0
2023-08-28 09:30:00,210.05,214.53,210.05,214.37,28445.0,201.7406,206.0433,201.7406,205.8897,28445.0
2023-08-28 10:00:00,214.34,214.48,213.98,214.36,39115.0,205.8609,205.9953,205.5151,205.8801,39115.0
2023-08-28 10:30:00,214.31,214.53,213.76,214.34,29399.0,205.832,206.0433,205.3038,205.8609,29399.0
2023-08-28 11:00:00,214.44,214.44,213.83,213.96,23388.0,205.9569,205.9569,205.371,205.4959,23388.0
2023-08-28 11:30:00,214.03,214.12,213.65,213.89,55772.0,205.5631,205.6496,205.1981,205.4287,55772.0
2023-08-28 12:00:00,213.81,214.01,213.16,213.16,32780.0,205.3518,205.5439,204.7275,204.7275,32780.0
2023-08-28 12:30:00,213.22,213.3,212.65,212.81,16584.0,204.7852,204.862,204.2377,204.3914,16584.0
2023-08-28 13:00:00,212.9,213.06,212.37,212.5,17090.0,204.4778,204.6315,203.9688,204.0936,17090.0
2023-08-28 13:30:00,212.51,212.76,211.56,211.65,13676.0,204.1032,204.3434,203.1908,203.2773,13676.0
2023-08-28 14:00:00,211.62,211.67,211.11,211.24,24327.0,203.2485,203.2965,202.7586,202.8835,24327.0
2023-08-28 14:30:00,211.24,211.32,210.79,210.93,25673.0,202.8835,202.9603,202.4513,202.5857,25673.0
2023-08-28 15:00:00,210.93,211.41,210.73,211.33,25698.0,202.5857,203.0468,202.3937,202.9699,25698.0
2023-08-28 15:30:00,211.28,211.96,211.12,211.31,110069.0,202.9219,203.575,202.7682,202.9507,110069.0
2023-08-29 09:30:00,210.95,211.33,209.47,209.67,67241.0,202.605,202.9699,201.1835,201.3756,67241.0
2023-08-29 10:00:00,209.67,210.21,208.87,210.14,79436.0,201.3756,201.8942,200.6072,201.827,79436.0
2023-08-29 10:30:00,210.14,210.36,208.91,209.11,55282.0,201.827,202.0383,200.6457,200.8377,55282.0
2023-08-29 11:00:00,209.22,210.22,209.1,209.78,34299.0,200.9434,201.9038,200.8281,201.4812,34299.0
2023-08-29 11:30:00,209.78,210.46,209.77,209.89,39890.0,201.4812,202.1343,201.4716,201.5869,39890.0
2023-08-29 12:00:00,209.89,210.04,209.46,209.51,34908.0,201.5869,201.731,201.1739,201.2219,34908.0
2023-08-29 12:30:00,209.52,209.52,208.65,209.06,113061.0,201.2315,201.2315,200.3959,200.7897,113061.0
2023-08-29 13:00:00,209.0,209.34,208.92,209.07,52943.0,200.7321,201.0586,200.6553,200.7993,52943.0
2023-08-29 13:30:00,209.13,209.73,208.83,208.84,46357.0,200.857,201.4332,200.5688,200.5784,46357.0
2023-08-29 14:00:00,208.91,209.17,208.56,208.84,44413.0,200.6457,200.8954,200.3095,200.5784,44413.0
2023-08-29 14:30:00,208.84,209.15,208.37,208.37,30846.0,200.5784,200.8762,200.127,200.127,30846.0
2023-08-29 15:00:00,208.4,208.4,207.32,208.11,113225.0,200.1558,200.1558,199.1186,199.8773,113225.0
2023-08-29 15:30:00,208.11,208.11,207.39,207.76,237786.0,199.8773,199.8773,199.1858,199.5412,237786.0
2023-08-30 09:30:00,208.58,211.12,208.36,210.54,63344.0,200.3287,202.7682,200.1174,202.2112,63344.0
2023-08-30 10:00:00,210.25,210.57,208.57,208.78,46116.0,201.9326,202.24,200.3191,200.5208,46116.0
2023-08-30 10:30:00,208.79,209.67,208.79,209.64,49930.0,200.5304,201.3756,200.5304,201.3468,49930.0
2023-08-30 11:00:00,209.59,209.71,208.83,209.21,35024.0,201.2988,201.414,200.5688,200.9338,35024.0
2023-08-30 11:30:00,209.21,209.33,208.76,209.0,33087.0,200.9338,201.049,200.5016,200.7321,33087.0
2023-08-30 12:00:00,209.08,209.35,208.89,209.26,26606.0,200.8089,201.0683,200.6264,200.9818,26606.0
2023-08-30 12:30:00,209.19,209.38,209.0,209.28,40983.0,200.9146,201.0971,200.7321,201.001,40983.0
2023-08-30 13:00:00,209.22,209.33,208.91,209.12,36094.0,200.9434,201.049,200.6457,200.8473,36094.0
2023-08-30 13:30:00,209.06,209.1,208.26,208.83,33036.0,200.7897,200.8281,200.0214,200.5688,33036.0
2023-08-30 14:00:00,208.87,209.11,208.56,208.69,57405.0,200.6072,200.8377,200.3095,200.4344,57405.0
2023-08-30 14:30:00,208.69,209.08,208.62,208.92,42773.0,200.4344,200.8089,200.3671,200.6553,42773.0
2023-08-30 15:00:00,208.96,209.59,208.96,209.39,44927.0,200.6937,201.2988,200.6937,201.1067,44927.0
2023-08-30 15:30:00,209.5,209.72,209.03,209.49,240252.0,201.2123,201.4236,200.7609,201.2027,240252.0
2023-08-31 09:30:00,209.58,209.58,206.73,207.24,52122.0,201.2892,201.2892,198.5519,199.0417,52122.0
2023-08-31 10:00:00,207.38,208.27,206.92,207.87,23244.0,199.1762,200.031,198.7344,199.6468,23244.0
2023-08-31 10:30:00,207.84,208.09,207.46,207.93,16363.0,199.618,199.8581,199.253,199.7044,16363.0
2023-08-31 11:00:00,207.92,207.95,207.09,207.2,16963.0,199.6948,199.7236,198.8977,199.0033,16963.0
2023-08-31 11:30:00,207.26,207.26,206.02,206.5,30241.0,199.0609,199.0609,197.87,198.331,30241.0
2023-08-31 12:00:00,206.47,206.92,206.45,206.71,25924.0,198.3022,198.7344,198.283,198.5327,25924.0
2023-08-31 12:30:00,206.75,207.19,206.39,206.93,41368.0,198.5711,198.9937,198.2253,198.744,41368.0
2023-08-31 13:00:00,206.84,207.15,206.69,206.78,30591.0,198.6575,198.9553,198.5135,198.5999,30591.0
2023-08-31 13:30:00,206.71,207.19,206.47,206.62,27053.0,198.5327,198.9937,198.3022,198.4462,27053.0
2023-08-31 14:00:00,206.71,206.87,206.04,206.13,34738.0,198.5327,198.6864,197.8892,197.9756,34738.0
2023-08-31 14:30:00,206.08,206.53,205.41,205.58,49016.0,197.9276,198.3598,197.2841,197.4474,49016.0
2023-08-31 15:00:00,205.64,206.39,205.49,205.64,111809.0,197.505,198.2253,197.361,197.505,111809.0
2023-08-31 15:30:00,205.65,205.82,204.89,204.95,198309.0,197.5146,197.6779,196.7847,196.8423,198309.0
2023-09-01 09:30:00,206.08,208.2,205.38,208.2,41370.0,197.9276,199.9637,197.2553,199.9637,41370.0
2023-09-01 10:00:00,208.08,208.64,207.12,207.64,99338.0,199.8485,200.3863,198.9265,199.4259,99338.0
2023-09-01 10:30:00,207.62,207.69,206.67,207.07,47322.0,199.4067,199.4739,198.4943,198.8784,47322.0
2023-09-01 11:00:00,207.14,207.2,206.3,206.37,33280.0,198.9457,199.0033,198.1389,198.2061,33280.0
2023-09-01 11:30:00,206.26,206.31,205.28,205.84,31035.0,198.1005,198.1485,197.1593,197.6971,31035.0
2023-09-01 12:00:00,205.81,205.87,205.39,205.63,25292.0,197.6683,197.7259,197.2649,197.4954,25292.0
2023-09-01 12:30:00,205.71,205.76,205.12,205.32,22561.0,197.5722,197.6203,197.0056,197.1977,22561.0
2023-09-01 13:00:00,205.38,205.57,205.11,205.11,13211.0,197.2553,197.4378,196.996,196.996,13211.0
2023-09-01 13:30:00,205.12,205.44,204.79,205.44,28938.0,197.0056,197.3129,196.6886,197.3129,28938.0
2023-09-01 14:00:00,205.39,206.52,205.38,205.86,31952.0,197.2649,198.3502,197.2553,197.7163,31952.0
2023-09-01 14:30:00,205.9,206.44,205.75,206.34,25357.0,197.7547,198.2734,197.6107,198.1773,25357.0
2023-09-01 15:00:00,206.34,206.36,205.57,205.61,47541.0,198.1773,198.1965,197.4378,197.4762,47541.0
2023-09-01 15:30:00,205.61,206.41,205.61,206.39,110476.0,197.4762,198.2446,197.4762,198.2253,110476.0
2023-09-05 09:30:00,205.4,205.4,201.86,203.19,169354.0,197.2745,197.2745,193.8746,195.1519,169354.0
2023-09-05 10:00:00,203.19,203.48,202.41,203.17,155777.0,195.1519,195.4305,194.4028,195.1327,155777.0
2023-09-05 10:30:00,203.18,203.77,203.15,203.25,53905.0,195.1423,195.709,195.1135,195.2096,53905.0
2023-09-05 11:00:00,203.28,203.98,203.01,203.13,76574.0,195.2384,195.9107,194.9791,195.0943,76574.0
2023-09-05 11:30:00,203.04,203.22,202.68,202.92,21363.0,195.0079,195.1808,194.6621,194.8926,21363.0
2023-09-05 12:00:00,202.95,202.95,202.14,202.47,29919.0,194.9214,194.9214,194.1435,194.4604,29919.0
2023-09-05 12:30:00,202.48,203.27,202.3,202.48,51856.0,194.47,195.2288,194.2971,194.47,51856.0
2023-09-05 13:00:00,202.5,202.5,201.97,202.27,29969.0,194.4892,194.4892,193.9802,194.2683,29969.0
2023-09-05 13:30:00,202.18,202.75,202.08,202.54,36370.0,194.1819,194.7293,194.0858,194.5277,36370.0
2023-09-05 14:00:00,202.56,202.74,202.01,202.09,72098.0,194.5469,194.7197,194.0186,194.0955,72098.0
2023-09-05 14:30:00,202.12,202.25,201.73,201.73,50447.0,194.1243,194.2491,193.7497,193.7497,50447.0
2023-09-05 15:00:00,201.77,202.1,201.43,201.72,67946.0,193.7881,194.1051,193.4616,193.7401,67946.0
2023-09-05 15:30:00,201.74,201.78,200.81,201.09,201598.0,193.7593,193.7977,192.8661,193.135,201598.0
2023-09-06 09:30:00,201.17,201.79,200.11,201.66,27278.0,193.2118,193.8073,192.1938,193.6825,27278.0
2023-09-06 10:00:00,201.48,201.8,200.48,200.56,22900.0,193.5096,193.8169,192.5491,192.626,22900.0
2023-09-06 10:30:00,200.5,200.6,199.3,199.52,23279.0,192.5684,192.6644,191.4158,191.6271,23279.0
2023-09-06 11:00:00,199.68,199.81,198.43,198.73,47942.0,191.7808,191.9056,190.5802,190.8684,47942.0
2023-09-06 11:30:00,198.68,199.07,198.4,198.78,94141.0,190.8203,191.1949,190.5514,190.9164,94141.0
2023-09-06 12:00:00,198.78,198.85,198.35,198.35,34045.0,190.9164,190.9836,190.5034,190.5034,34045.0
2023-09-06 12:30:00,198.41,198.41,197.88,197.93,38261.0,190.561,190.561,190.052,190.1,38261.0
2023-09-06 13:00:00,197.88,198.12,197.72,198.01,29754.0,190.052,190.2825,189.8983,190.1769,29754.0
2023-09-06 13:30:00,197.94,198.82,197.76,198.59,54699.0,190.1096,190.9548,189.9367,190.7339,54699.0
2023-09-06 14:00:00,198.5,198.8,198.14,198.47,34738.0,190.6475,190.9356,190.3017,190.6187,34738.0
2023-09-06 14:30:00,198.56,198.8,198.32,198.44,29132.0,190.7051,190.9356,190.4746,190.5898,29132.0
2023-09-06 15:00:00,198.48,198.64,198.01,198.4,57050.0,190.6283,190.7819,190.1769,190.5514,57050.0
2023-09-06 15:30:00,198.39,198.63,198.03,198.37,248985.0,190.5418,190.7723,190.1961,190.5226,248985.0
2023-09-07 09:30:00,197.93,199.62,197.81,197.82,28255.0,190.1,191.7232,189.9848,189.9944,28255.0
2023-09-07 10:00:00,197.87,198.13,197.03,197.07,42529.0,190.0424,190.2921,189.2356,189.274,42529.0
2023-09-07 10:30:00,197.04,197.28,196.34,196.36,27220.0,189.2452,189.4757,188.5729,188.5921,27220.0
2023-09-07 11:00:00,196.36,196.44,195.88,196.05,14247.0,188.5921,188.669,188.1311,188.2944,14247.0
2023-09-07 11:30:00,195.98,196.68,195.66,196.02,50418.0,188.2272,188.8995,187.9198,188.2656,50418.0
2023-09-07 12:00:00,195.99,197.24,195.94,196.51,34728.0,188.2368,189.4373,188.1887,188.7362,34728.0
2023-09-07 12:30:00,196.58,196.86,196.34,196.75,32244.0,188.8034,189.0723,188.5729,188.9667,32244.0
2023-09-07 13:00:00,196.64,196.77,196.15,196.77,21795.0,188.8611,188.9859,188.3904,188.9859,21795.0
2023-09-07 13:30:00,196.84,197.37,196.74,196.83,22860.0,189.0531,189.5622,188.9571,189.0435,22860.0
2023-09-07 14:00:00,196.9,196.95,196.24,196.41,15898.0,189.1108,189.1588,188.4769,188.6401,15898.0
2023-09-07 14:30:00,196.4,196.52,195.78,196.2,90975.0,188.6305,188.7458,188.0351,188.4385,90975.0
2023-09-07 15:00:00,196.14,196.42,195.94,196.19,70317.0,188.3808,188.6498,188.1887,188.4289,70317.0
2023-09-07 15:30:00,196.17,196.75,196.05,196.19,153058.0,188.4096,188.9667,188.2944,188.4289,153058.0
2023-09-08 09:30:00,196.42,197.85,194.74,194.98,96882.0,188.6498,190.0232,187.0362,187.2667,96882.0
2023-09-08 10:00:00,194.95,196.37,194.8,195.88,50545.0,187.2379,188.6017,187.0938,188.1311,50545.0
2023-09-08 10:30:00,195.98,196.26,195.48,195.58,33501.0,188.2272,188.4961,187.7469,187.843,33501.0
2023-09-08 11:00:00,195.56,196.23,195.56,195.83,21308.0,187.8238,188.4673,187.8238,188.0831,21308.0
2023-09-08 11:30:00,195.92,195.99,195.22,195.5,45572.0,188.1695,188.2368,187.4972,187.7661,45572.0
2023-09-08 12:00:00,195.56,196.26,195.55,196.11,15302.0,187.8238,188.4961,187.8142,188.352,15302.0
2023-09-08 12:30:00,196.15,196.28,195.96,196.06,26245.0,188.3904,188.5153,188.208,188.304,26245.0
2023-09-08 13:00:00,196.07,196.13,195.57,195.71,38096.0,188.3136,188.3712,187.8334,187.9678,38096.0
2023-09-08 13:30:00,195.74,195.74,195.18,195.36,22630.0,187.9967,187.9967,187.4588,187.6317,22630.0
2023-09-08 14:00:00,195.41,195.55,194.92,195.04,24241.0,187.6797,187.8142,187.2091,187.3243,24241.0
2023-09-08 14:30:00,194.99,195.06,194.77,194.98,27967.0,187.2763,187.3436,187.065,187.2667,27967.0
2023-09-08 15:00:00,195.0,195.09,194.64,194.66,26065.0,187.2859,187.3724,186.9402,186.9594,26065.0
2023-09-08 15:30:00,194.67,195.71,194.6,195.71,139649.0,186.969,187.9678,186.9018,187.9678,139649.0
2023-09-11 09:30:00,196.83,197.69,196.03,196.22,27525.0,189.0435,189.8695,188.2752,188.4577,27525.0
2023-09-11 10:00:00,196.22,197.27,195.87,197.17,36306.0,188.4577,189.4661,188.1215,189.3701,36306.0
2023-09-11 10:30:00,197.17,197.23,196.36,196.61,59322.0,189.3701,189.4277,188.5921,188.8322,59322.0
2023-09-11 11:00:00,196.56,196.57,196.05,196.18,20856.0,188.7842,188.7938,188.2944,188.4192,20856.0
2023-09-11 11:30:00,196.13,196.15,195.64,195.73,21473.0,188.3712,188.3904,187.9006,187.987,21473.0
2023-09-11 12:00:00,195.76,196.48,195.68,196.29,18240.0,188.0159,188.7074,187.939,188.5249,18240.0
2023-09-11 12:30:00,196.25,196.42,196.06,196.22,21304.0,188.4865,188.6498,188.304,188.4577,21304.0
2023-09-11 13:00:00,196.22,196.46,195.94,196.42,36760.0,188.4577,188.6882,188.1887,188.6498,36760.0
2023-09-11 13:30:00,196.48,196.89,196.44,196.63,23778.0,188.7074,189.1012,188.669,188.8514,23778.0
2023-09-11 14:00:00,196.63,196.97,196.61,196.97,34130.0,188.8514,189.178,188.8322,189.178,34130.0
2023-09-11 14:30:00,196.97,197.11,196.4,196.42,41763.0,189.178,189.3125,188.6305,188.6498,41763.0
2023-09-11 15:00:00,196.41,196.56,195.71,195.8,38992.0,188.6401,188.7842,187.9678,188.0543,38992.0
2023-09-11 15:30:00,195.8,195.97,195.41,195.89,159195.0,188.0543,188.2176,187.6797,188.1407,159195.0
2023-09-12 09:30:00,195.06,195.93,194.05,195.63,101623.0,187.3436,188.1791,186.3735,187.891,101623.0
2023-09-12 10:00:00,195.73,196.05,195.0,195.47,49475.0,187.987,188.2944,187.2859,187.7373,49475.0
2023-09-12 10:30:00,195.53,195.87,194.09,195.26,78807.0,187.795,188.1215,186.4119,187.5356,78807.0
2023-09-12 11:00:00,195.33,197.35,195.24,197.28,70312.0,187.6029,189.543,187.5164,189.4757,70312.0
2023-09-12 11:30:00,197.38,198.57,197.16,198.36,43341.0,189.5718,190.7147,189.3605,190.513,43341.0
2023-09-12 12:00:00,198.37,198.51,198.0,198.19,88785.0,190.5226,190.6571,190.1672,190.3497,88785.0
2023-09-12 12:30:00,198.17,199.06,198.03,199.03,29792.0,190.3305,191.1853,190.1961,191.1565,29792.0
2023-09-12 13:00:00,199.06,199.43,198.9,199.43,27561.0,191.1853,191.5407,191.0316,191.5407,27561.0
2023-09-12 13:30:00,199.43,199.57,198.81,198.86,28900.0,191.5407,191.6751,190.9452,190.9932,28900.0
2023-09-12 14:00:00,198.84,198.95,198.7,198.81,31412.0,190.974,191.0797,190.8396,190.9452,31412.0
2023-09-12 14:30:00,198.81,198.9,198.32,198.37,39313.0,190.9452,191.0316,190.4746,190.5226,39313.0
2023-09-12 15:00:00,198.33,198.42,198.04,198.25,60875.0,190.4842,190.5706,190.2057,190.4074,60875.0
2023-09-12 15:30:00,198.27,198.6,197.91,198.55,229246.0,190.4266,190.7435,190.0808,190.6955,229246.0
2023-09-13 09:30:00,198.74,199.74,197.88,198.68,47921.0,190.878,191.8384,190.052,190.8203,47921.0
2023-09-13 10:00:00,198.71,198.91,197.12,197.29,27025.0,190.8492,191.0413,189.3221,189.4853,27025.0
2023-09-13 10:30:00,197.33,198.64,197.33,198.5,46593.0,189.5238,190.7819,189.5238,190.6475,46593.0
2023-09-13 11:00:00,198.43,198.5,197.79,198.16,49509.0,190.5802,190.6475,189.9656,190.3209,49509.0
2023-09-13 11:30:00,198.22,198.87,197.99,198.86,22078.0,190.3785,191.0028,190.1576,190.9932,22078.0
2023-09-13 12:00:00,198.78,201.58,198.69,201.18,101727.0,190.9164,193.6056,190.83,193.2215,101727.0
2023-09-13 12:30:00,201.17,201.17,200.61,200.8,65045.0,193.2118,193.2118,192.674,192.8565,65045.0
2023-09-13 13:00:00,200.76,201.0,200.39,200.55,40254.0,192.8181,193.0486,192.4627,192.6164,40254.0
2023-09-13 13:30:00,200.55,200.7,200.19,200.57,23453.0,192.6164,192.7604,192.2706,192.6356,23453.0
2023-09-13 14:00:00,200.52,200.57,200.04,200.46,40092.0,192.5876,192.6356,192.1265,192.5299,40092.0
2023-09-13 14:30:00,200.51,200.79,200.06,200.23,58017.0,192.578,192.8469,192.1458,192.309,58017.0
2023-09-13 15:00:00,200.24,200.39,199.96,199.99,56728.0,192.3186,192.4627,192.0497,192.0785,56728.0
2023-09-13 15:30:00,200.02,200.92,200.02,200.88,263273.0,192.1073,192.9717,192.1073,192.9333,263273.0
2023-09-14 09:30:00,202.61,204.6,202.24,204.36,69991.0,194.5949,196.5062,194.2395,196.2757,69991.0
2023-09-14 10:00:00,204.47,204.56,203.18,203.5,60729.0,196.3813,196.4677,195.1423,195.4497,60729.0
2023-09-14 10:30:00,203.52,204.51,203.29,204.44,30250.0,195.4689,196.4197,195.248,196.3525,30250.0
2023-09-14 11:00:00,204.41,205.1,204.07,204.95,89052.0,196.3237,196.9864,195.9971,196.8423,89052.0
2023-09-14 11:30:00,204.97,205.05,204.1,204.78,82801.0,196.8615,196.9384,196.0259,196.679,82801.0
2023-09-14 12:00:00,204.8,205.38,204.56,205.32,29966.0,196.6982,197.2553,196.4677,197.1977,29966.0
2023-09-14 12:30:00,205.34,205.85,205.32,205.85,37315.0,197.2169,197.7067,197.1977,197.7067,37315.0
2023-09-14 13:00:00,205.81,206.25,205.61,206.02,51395.0,197.6683,198.0909,197.4762,197.87,51395.0
2023-09-14 13:30:00,206.0,206.0,205.25,205.71,29295.0,197.8508,197.8508,197.1304,197.5722,29295.0
2023-09-14 14:00:00,205.71,206.42,205.69,206.2,47067.0,197.5722,198.2542,197.553,198.0429,47067.0
2023-09-14 14:30:00,206.15,206.44,205.83,206.32,28618.0,197.9948,198.2734,197.6875,198.1581,28618.0
2023-09-14 15:00:00,206.35,206.97,206.07,206.75,61004.0,198.1869,198.7824,197.918,198.5711,61004.0
2023-09-14 15:30:00,206.74,206.98,206.3,206.6,242762.0,198.5615,198.792,198.1389,198.427,242762.0
2023-09-15 09:30:00,205.97,206.68,205.01,205.54,191002.0,197.822,198.5039,196.8999,197.409,191002.0
2023-09-15 10:00:00,205.51,206.38,205.26,205.38,32408.0,197.3802,198.2157,197.14,197.2553,32408.0
2023-09-15 10:30:00,205.35,205.44,204.74,204.84,34001.0,197.2265,197.3129,196.6406,196.7367,34001.0
2023-09-15 11:00:00,205.02,205.26,204.71,205.08,28185.0,196.9095,197.14,196.6118,196.9672,28185.0
2023-09-15 11:30:00,205.01,205.01,204.6,204.82,28200.0,196.8999,196.8999,196.5062,196.7175,28200.0
2023-09-15 12:00:00,204.79,204.88,204.45,204.61,24222.0,196.6886,196.7751,196.3621,196.5158,24222.0
2023-09-15 12:30:00,204.66,204.67,203.77,203.88,38022.0,196.5638,196.5734,195.709,195.8146,38022.0
2023-09-15 13:00:00,203.94,203.94,203.22,203.47,55455.0,195.8723,195.8723,195.1808,195.4209,55455.0
2023-09-15 13:30:00,203.51,204.82,203.21,204.68,30967.0,195.4593,196.7175,195.1711,196.583,30967.0
2023-09-15 14:00:00,204.63,204.63,203.91,204.02,22699.0,196.535,196.535,195.8435,195.9491,22699.0
2023-09-15 14:30:00,204.06,204.91,203.98,204.91,32907.0,195.9875,196.8039,195.9107,196.8039,32907.0
2023-09-15 15:00:00,204.91,205.02,204.68,204.82,30326.0,196.8039,196.9095,196.583,196.7175,30326.0
2023-09-15 15:30:00,204.81,204.9,203.92,204.05,171794.0,196.7079,196.7943,195.8531,195.9779,171794.0
2023-09-18 09:30:00,204.39,204.68,202.06,202.4,69783.0,196.3045,196.583,194.0666,194.3932,69783.0
2023-09-18 10:00:00,202.59,204.0,202.58,203.78,55901.0,194.5757,195.9299,194.5661,195.7186,55901.0
2023-09-18 10:30:00,203.78,204.64,203.58,204.41,48855.0,195.7186,196.5446,195.5265,196.3237,48855.0
2023-09-18 11:00:00,204.29,204.56,203.9,204.56,39248.0,196.2084,196.4677,195.8338,196.4677,39248.0
2023-09-18 11:30:00,204.59,205.43,204.4,205.22,20955.0,196.4966,197.3033,196.3141,197.1016,20955.0
2023-09-18 12:00:00,205.2,205.23,204.84,205.06,24141.0,197.0824,197.1112,196.7367,196.948,24141.0
2023-09-18 12:30:00,205.14,205.75,205.1,205.31,34201.0,197.0248,197.6107,196.9864,197.1881,34201.0
2023-09-18 13:00:00,205.31,205.47,204.9,205.46,20221.0,197.1881,197.3417,196.7943,197.3321,20221.0
2023-09-18 13:30:00,205.46,205.58,204.88,204.9,26535.0,197.3321,197.4474,196.7751,196.7943,26535.0
2023-09-18 14:00:00,204.92,204.96,204.66,204.8,17170.0,196.8135,196.8519,196.5638,196.6982,17170.0
2023-09-18 14:30:00,204.81,205.08,204.5,204.61,26942.0,196.7079,196.9672,196.4101,196.5158,26942.0
2023-09-18 15:00:00,204.59,204.74,204.27,204.42,24594.0,196.4966,196.6406,196.1892,196.3333,24594.0
2023-09-18 15:30:00,204.43,204.46,204.08,204.1,98965.0,196.3429,196.3717,196.0067,196.0259,98965.0
2023-09-19 09:30:00,203.56,204.9,201.47,202.06,72685.0,195.5073,196.7943,193.5,194.0666,72685.0
2023-09-19 10:00:00,201.84,201.84,200.08,200.4,89314.0,193.8553,193.8553,192.165,192.4723,89314.0
2023-09-19 10:30:00,200.39,200.51,199.71,200.35,47110.0,192.4627,192.578,191.8096,192.4243,47110.0
2023-09-19 11:00:00,200.33,200.57,199.76,200.42,35304.0,192.4051,192.6356,191.8576,192.4915,35304.0
2023-09-19 11:30:00,200.19,200.51,199.75,200.22,34500.0,192.2706,192.578,191.848,192.2994,34500.0
2023-09-19 12:00:00,200.28,200.47,199.61,199.68,29776.0,192.3571,192.5395,191.7136,191.7808,29776.0
2023-09-19 12:30:00,199.63,200.08,199.5,199.85,26626.0,191.7328,192.165,191.6079,191.9441,26626.0
2023-09-19 13:00:00,199.92,200.18,199.8,200.0,18357.0,192.0113,192.261,191.896,192.0881,18357.0
2023-09-19 13:30:00,200.01,200.8,200.01,200.59,22476.0,192.0977,192.8565,192.0977,192.6548,22476.0
2023-09-19 14:00:00,200.56,201.16,200.55,201.08,22202.0,192.626,193.2022,192.6164,193.1254,22202.0
2023-09-19 14:30:00,201.08,201.94,201.03,201.6,36070.0,193.1254,193.9514,193.0774,193.6248,36070.0
2023-09-19 15:00:00,201.51,202.11,201.46,202.1,48589.0,193.5384,194.1147,193.4904,194.1051,48589.0
2023-09-19 15:30:00,202.03,202.53,201.85,201.91,137428.0,194.0378,194.518,193.8649,193.9226,137428.0
2023-09-20 09:30:00,202.86,204.88,202.86,204.56,36199.0,194.835,196.7751,194.835,196.4677,36199.0
2023-09-20 10:00:00,204.58,205.27,204.45,205.09,24707.0,196.4869,197.1497,196.3621,196.9768,24707.0
2023-09-20 10:30:00,205.03,205.44,204.77,205.43,25737.0,196.9191,197.3129,196.6694,197.3033,25737.0
2023-09-20 11:00:00,205.45,205.9,205.25,205.54,22926.0,197.3225,197.7547,197.1304,197.409,22926.0
2023-09-20 11:30:00,205.31,205.91,205.17,205.85,37111.0,197.1881,197.7643,197.0536,197.7067,37111.0
2023-09-20 12:00:00,205.86,206.58,205.7,206.46,45427.0,197.7163,198.4078,197.5626,198.2926,45427.0
2023-09-20 12:30:00,206.46,206.65,206.15,206.16,92018.0,198.2926,198.4751,197.9948,198.0044,92018.0
2023-09-20 13:00:00,206.14,206.22,205.89,205.96,29260.0,197.9852,198.0621,197.7451,197.8124,29260.0
2023-09-20 13:30:00,205.93,206.14,205.65,205.93,83693.0,197.7835,197.9852,197.5146,197.7835,83693.0
2023-09-20 14:00:00,205.85,205.88,205.28,205.31,58731.0,197.7067,197.7355,197.1593,197.1881,58731.0
2023-09-20 14:30:00,205.24,206.06,204.88,204.88,36719.0,197.1208,197.9084,196.7751,196.7751,36719.0
2023-09-20 15:00:00,204.87,205.4,204.59,205.4,113570.0,196.7655,197.2745,196.4966,197.2745,113570.0
2023-09-20 15:30:00,205.4,205.54,204.78,205.34,306479.0,197.2745,197.409,196.679,197.2169,306479.0
2023-09-21 09:30:00,204.15,204.4,201.83,202.87,33263.0,196.074,196.3141,193.8457,194.8446,33263.0
2023-09-21 10:00:00,202.88,203.37,202.08,202.14,60974.0,194.8542,195.3248,194.0858,194.1435,60974.0
2023-09-21 10:30:00,202.08,203.42,201.73,202.58,40413.0,194.0858,195.3728,193.7497,194.5661,40413.0
2023-09-21 11:00:00,202.62,202.97,202.23,202.75,34001.0,194.6045,194.9406,194.2299,194.7293,34001.0
2023-09-21 11:30:00,202.72,202.97,202.34,202.81,41036.0,194.7005,194.9406,194.3356,194.787,41036.0
2023-09-21 12:00:00,202.8,203.12,202.43,202.48,20352.0,194.7774,195.0847,194.422,194.47,20352.0
2023-09-21 12:30:00,202.46,202.46,201.81,202.1,19756.0,194.4508,194.4508,193.8265,194.1051,19756.0
2023-09-21 13:00:00,202.09,203.01,202.09,202.88,25571.0,194.0955,194.9791,194.0955,194.8542,25571.0
2023-09-21 13:30:00,202.96,203.54,202.84,203.49,38759.0,194.931,195.4881,194.8158,195.4401,38759.0
2023-09-21 14:00:00,203.51,203.57,202.95,202.97,36699.0,195.4593,195.5169,194.9214,194.9406,36699.0
2023-09-21 14:30:00,202.84,203.04,202.72,202.8,19085.0,194.8158,195.0079,194.7005,194.7774,19085.0
2023-09-21 15:00:00,202.81,203.23,202.23,202.23,50726.0,194.787,195.1904,194.2299,194.2299,50726.0
2023-09-21 15:30:00,202.24,202.4,201.11,201.3,152638.0,194.2395,194.3932,193.1542,193.3367,152638.0
2023-09-22 09:30:00,200.67,204.86,200.64,203.62,87280.0,192.7316,196.7559,192.7028,195.5649,87280.0
2023-09-22 10:00:00,203.65,204.49,203.35,203.91,34560.0,195.5937,196.4005,195.3056,195.8435,34560.0
2023-09-22 10:30:00,203.84,204.32,203.7,203.96,37225.0,195.7762,196.2372,195.6418,195.8915,37225.0
2023-09-22 11:00:00,203.96,204.03,203.51,203.86,21508.0,195.8915,195.9587,195.4593,195.7954,21508.0
2023-09-22 11:30:00,203.83,204.01,203.14,203.27,21318.0,195.7666,195.9395,195.1039,195.2288,21318.0
2023-09-22 12:00:00,203.17,203.17,202.32,202.52,16116.0,195.1327,195.1327,194.3164,194.5084,16116.0
2023-09-22 12:30:00,202.55,202.76,202.22,202.54,28000.0,194.5373,194.7389,194.2203,194.5277,28000.0
2023-09-22 13:00:00,202.54,202.94,202.31,202.6,24760.0,194.5277,194.9118,194.3067,194.5853,24760.0
2023-09-22 13:30:00,202.61,202.81,202.1,202.71,35203.0,194.5949,194.787,194.1051,194.6909,35203.0
2023-09-22 14:00:00,202.7,202.74,202.13,202.39,13759.0,194.6813,194.7197,194.1339,194.3836,13759.0
2023-09-22 14:30:00,202.42,202.64,202.19,202.31,17749.0,194.4124,194.6237,194.1915,194.3067,17749.0
2023-09-22 15:00:00,202.47,203.85,202.43,203.43,41049.0,194.4604,195.7858,194.422,195.3824,41049.0
2023-09-22 15:30:00,203.39,203.41,202.2,202.5,136179.0,195.344,195.3632,194.2011,194.4892,136179.0
2023-09-25 09:30:00,201.29,203.31,201.29,203.13,129764.0,193.3271,195.2672,193.3271,195.0943,129764.0
2023-09-25 10:00:00,203.09,203.22,202.27,202.67,17324.0,195.0559,195.1808,194.2683,194.6525,17324.0
2023-09-25 10:30:00,202.69,202.99,202.29,202.56,17427.0,194.6717,194.9598,194.2875,194.5469,17427.0
2023-09-25 11:00:00,202.56,202.97,202.46,202.66,94104.0,194.5469,194.9406,194.4508,194.6429,94104.0
2023-09-25 11:30:00,202.78,203.2,202.64,202.75,15740.0,194.7582,195.1615,194.6237,194.7293,15740.0
2023-09-25 12:00:00,202.73,202.77,202.46,202.59,16589.0,194.7101,194.7486,194.4508,194.5757,16589.0
2023-09-25 12:30:00,202.65,202.67,202.2,202.43,21989.0,194.6333,194.6525,194.2011,194.422,21989.0
2023-09-25 13:00:00,202.4,202.97,202.29,202.87,15702.0,194.3932,194.9406,194.2875,194.8446,15702.0
2023-09-25 13:30:00,202.9,202.96,202.46,202.89,19605.0,194.8734,194.931,194.4508,194.8638,19605.0
2023-09-25 14:00:00,202.93,202.93,202.24,202.25,13284.0,194.9022,194.9022,194.2395,194.2491,13284.0
2023-09-25 14:30:00,202.16,202.73,202.09,202.39,22987.0,194.1627,194.7101,194.0955,194.3836,22987.0
2023-09-25 15:00:00,202.37,203.03,202.3,203.03,49077.0,194.3644,194.9983,194.2971,194.9983,49077.0
2023-09-25 15:30:00,203.04,203.27,202.86,202.91,157265.0,195.0079,195.2288,194.835,194.883,157265.0
2023-09-26 09:30:00,201.59,202.32,200.95,201.39,23884.0,193.6152,194.3164,193.0005,193.4231,23884.0
2023-09-26 10:00:00,201.38,201.43,200.64,201.06,26278.0,193.4135,193.4616,192.7028,193.1062,26278.0
2023-09-26 10:30:00,201.04,201.04,200.15,200.81,15484.0,193.087,193.087,192.2322,192.8661,15484.0
2023-09-26 11:00:00,200.93,201.14,200.54,200.56,18814.0,192.9813,193.183,192.6068,192.626,18814.0
2023-09-26 11:30:00,200.51,200.84,200.21,200.84,26355.0,192.578,192.8949,192.2898,192.8949,26355.0
2023-09-26 12:00:00,200.87,200.89,200.03,200.07,21518.0,192.9237,192.9429,192.1169,192.1554,21518.0
2023-09-26 12:30:00,200.04,200.34,199.72,200.27,15734.0,192.1265,192.4147,191.8192,192.3475,15734.0
2023-09-26 13:00:00,200.22,200.22,199.64,199.74,15911.0,192.2994,192.2994,191.7424,191.8384,15911.0
2023-09-26 13:30:00,199.65,199.7,199.12,199.18,14259.0,191.752,191.8,191.2429,191.3006,14259.0
2023-09-26 14:00:00,199.22,199.34,198.85,198.93,14416.0,191.339,191.4542,190.9836,191.0605,14416.0
2023-09-26 14:30:00,198.98,199.1,198.74,199.01,15973.0,191.1085,191.2237,190.878,191.1373,15973.0
2023-09-26 15:00:00,199.03,199.47,198.79,198.86,58378.0,191.1565,191.5791,190.926,190.9932,58378.0
2023-09-26 15:30:00,198.9,198.91,198.17,198.35,116859.0,191.0316,191.0413,190.3305,190.5034,116859.0
2023-09-27 09:30:00,199.21,199.89,196.64,197.06,46603.0,191.3294,191.9825,188.8611,189.2644,46603.0
2023-09-27 10:00:00,197.09,197.12,195.89,196.74,40263.0,189.2932,189.3221,188.1407,188.9571,40263.0
2023-09-27 10:30:00,196.72,196.89,196.09,196.09,22657.0,188.9379,189.1012,188.3328,188.3328,22657.0
2023-09-27 11:00:00,195.94,196.22,195.4,195.54,39345.0,188.1887,188.4577,187.6701,187.8046,39345.0
2023-09-27 11:30:00,195.55,195.92,194.92,195.74,53999.0,187.8142,188.1695,187.2091,187.9967,53999.0
2023-09-27 12:00:00,195.75,195.82,194.79,195.61,34112.0,188.0063,188.0735,187.0842,187.8718,34112.0
2023-09-27 12:30:00,195.63,196.14,195.58,195.71,23197.0,187.891,188.3808,187.843,187.9678,23197.0
2023-09-27 13:00:00,195.81,196.2,194.77,194.82,32925.0,188.0639,188.4385,187.065,187.113,32925.0
2023-09-27 13:30:00,194.85,195.22,194.55,195.22,24330.0,187.1419,187.4972,186.8537,187.4972,24330.0
2023-09-27 14:00:00,195.23,195.24,194.39,195.04,25756.0,187.5068,187.5164,186.7001,187.3243,25756.0
2023-09-27 14:30:00,195.15,196.13,195.1,196.13,46557.0,187.43,188.3712,187.382,188.3712,46557.0
2023-09-27 15:00:00,196.17,196.82,196.09,196.38,42003.0,188.4096,189.0339,188.3328,188.6113,42003.0
2023-09-27 15:30:00,196.31,196.38,195.64,196.23,106946.0,188.5441,188.6113,187.9006,188.4673,106946.0
2023-09-28 09:30:00,196.09,196.86,195.36,195.86,43568.0,188.3328,189.0723,187.6317,188.1119,43568.0
2023-09-28 10:00:00,195.95,197.2,195.91,196.79,22618.0,188.1983,189.3989,188.1599,189.0051,22618.0
2023-09-28 10:30:00,196.8,198.01,196.37,197.21,24458.0,189.0147,190.1769,188.6017,189.4085,24458.0
2023-09-28 11:00:00,197.26,198.02,197.26,197.8,53497.0,189.4565,190.1865,189.4565,189.9752,53497.0
2023-09-28 11:30:00,197.86,198.14,197.26,197.28,22827.0,190.0328,190.3017,189.4565,189.4757,22827.0
2023-09-28 12:00:00,197.33,197.79,196.97,197.78,19929.0,189.5238,189.9656,189.178,189.956,19929.0
2023-09-28 12:30:00,197.61,197.89,197.28,197.4,16152.0,189.7927,190.0616,189.4757,189.591,16152.0
2023-09-28 13:00:00,197.4,197.55,197.04,197.04,9607.0,189.591,189.7351,189.2452,189.2452,9607.0
2023-09-28 13:30:00,197.0,197.12,196.69,197.02,60078.0,189.2068,189.3221,188.9091,189.226,60078.0
2023-09-28 14:00:00,197.07,198.2,196.93,197.68,50483.0,189.274,190.3593,189.1396,189.8599,50483.0
2023-09-28 14:30:00,197.62,197.71,197.06,197.64,28438.0,189.8023,189.8887,189.2644,189.8215,28438.0
2023-09-28 15:00:00,197.66,199.01,197.66,199.0,34738.0,189.8407,191.1373,189.8407,191.1277,34738.0
2023-09-28 15:30:00,198.99,199.0,197.34,197.52,152121.0,191.1181,191.1277,189.5334,189.7062,152121.0
2023-09-29 09:30:00,199.28,199.54,198.0,198.62,29488.0,191.3966,191.6463,190.1672,190.7627,29488.0
2023-09-29 10:00:00,198.6,199.2,198.41,198.81,14229.0,190.7435,191.3198,190.561,190.9452,14229.0
2023-09-29 10:30:00,198.73,198.96,198.41,198.59,16715.0,190.8684,191.0893,190.561,190.7339,16715.0
2023-09-29 11:00:00,198.69,199.35,198.3,199.0,11257.0,190.83,191.4638,190.4554,191.1277,11257.0
2023-09-29 11:30:00,198.79,198.8,197.86,198.08,14740.0,190.926,190.9356,190.0328,190.2441,14740.0
2023-09-29 12:00:00,198.05,198.8,198.05,198.71,10381.0,190.2153,190.9356,190.2153,190.8492,10381.0
2023-09-29 12:30:00,198.75,198.86,197.9,198.06,6861.0,190.8876,190.9932,190.0712,190.2249,6861.0
2023-09-29 13:00:00,198.02,198.03,196.8,197.3,24291.0,190.1865,190.1961,189.0147,189.4949,24291.0
2023-09-29 13:30:00,197.34,197.58,196.77,196.78,11777.0,189.5334,189.7639,188.9859,188.9955,11777.0
2023-09-29 14:00:00,196.75,197.03,196.36,196.38,14022.0,188.9667,189.2356,188.5921,188.6113,14022.0
2023-09-29 14:30:00,196.36,197.51,196.31,197.46,32578.0,188.5921,189.6966,188.5441,189.6486,32578.0
2023-09-29 15:00:00,197.46,197.84,196.71,196.87,29822.0,189.6486,190.0136,188.9283,189.082,29822.0
2023-09-29 15:30:00,196.88,197.42,196.39,196.97,76416.0,189.0916,189.6102,188.6209,189.178,76416.0
2023-10-02 09:30:00,189.17,191.3,186.82,189.78,216558.0,181.6866,183.7323,179.4295,182.2724,216558.0
2023-10-02 10:00:00,189.7,192.01,189.37,191.3,132351.0,182.1956,184.4142,181.8786,183.7323,132351.0
2023-10-02 10:30:00,191.34,191.49,190.07,190.77,62527.0,183.7707,183.9148,182.551,183.2233,62527.0
2023-10-02 11:00:00,190.75,191.43,189.7,191.26,156720.0,183.2041,183.8572,182.1956,183.6939,156720.0
2023-10-02 11:30:00,191.28,191.73,189.84,189.95,99810.0,183.7131,184.1453,182.3301,182.4357,99810.0
2023-10-02 12:00:00,189.97,189.97,189.15,189.64,39040.0,182.4549,182.4549,181.6673,182.138,39040.0
2023-10-02 12:30:00,189.72,189.96,189.41,189.77,40194.0,182.2148,182.4453,181.9171,182.2628,40194.0
2023-10-02 13:00:00,189.77,190.36,189.67,190.11,33032.0,182.2628,182.8295,182.1668,182.5894,33032.0
2023-10-02 13:30:00,190.11,190.28,189.82,189.95,56168.0,182.5894,182.7526,182.3108,182.4357,56168.0
2023-10-02 14:00:00,189.97,191.27,189.85,190.52,55740.0,182.4549,183.7035,182.3397,182.9832,55740.0
2023-10-02 14:30:00,190.51,191.0,189.96,190.75,56269.0,182.9735,183.4442,182.4453,183.2041,56269.0
2023-10-02 15:00:00,190.7,191.13,190.39,190.94,65990.0,183.156,183.569,182.8583,183.3865,65990.0
2023-10-02 15:30:00,190.94,191.76,190.92,191.55,209576.0,183.3865,184.1741,183.3673,183.9724,209576.0
2023-10-03 09:30:00,190.08,194.17,190.0,194.17,54561.0,182.5606,186.4888,182.4837,186.4888,54561.0
2023-10-03 10:00:00,194.27,194.64,192.81,193.36,55070.0,186.5848,186.9402,185.1826,185.7108,55070.0
2023-10-03 10:30:00,193.26,193.42,192.15,192.77,50277.0,185.6148,185.7684,184.5487,185.1441,50277.0
2023-10-03 11:00:00,192.77,193.47,192.61,193.26,34752.0,185.1441,185.8165,184.9905,185.6148,34752.0
2023-10-03 11:30:00,193.14,193.44,192.72,192.89,17074.0,185.4995,185.7876,185.0961,185.2594,17074.0
2023-10-03 12:00:00,192.9,193.35,192.82,193.04,17493.0,185.269,185.7012,185.1922,185.4035,17493.0
2023-10-03 12:30:00,193.14,193.29,192.62,192.89,11647.0,185.4995,185.6436,185.0001,185.2594,11647.0
2023-10-03 13:00:00,192.89,192.97,192.4,192.74,13779.0,185.2594,185.3362,184.7888,185.1153,13779.0
2023-10-03 13:30:00,192.66,193.04,191.93,191.96,28940.0,185.0385,185.4035,184.3374,184.3662,28940.0
2023-10-03 14:00:00,192.05,192.13,191.66,192.0,10437.0,184.4526,184.5295,184.0781,184.4046,10437.0
2023-10-03 14:30:00,191.99,192.52,191.88,192.08,36435.0,184.395,184.904,184.2894,184.4814,36435.0
2023-10-03 15:00:00,192.08,192.46,191.85,192.33,43080.0,184.4814,184.8464,184.2605,184.7216,43080.0
2023-10-03 15:30:00,192.33,192.71,191.96,192.47,139570.0,184.7216,185.0865,184.3662,184.856,139570.0
2023-10-04 09:30:00,192.13,193.74,191.87,193.6,57385.0,184.5295,186.0758,184.2797,185.9413,57385.0
2023-10-04 10:00:00,193.38,194.0,192.17,192.17,35089.0,185.73,186.3255,184.5679,184.5679,35089.0
2023-10-04 10:30:00,192.17,192.35,190.81,191.37,24908.0,184.5679,184.7408,183.2617,183.7995,24908.0
2023-10-04 11:00:00,191.4,192.47,191.39,192.28,14824.0,183.8283,184.856,183.8187,184.6735,14824.0
2023-10-04 11:30:00,192.24,193.02,191.92,192.95,14206.0,184.6351,185.3843,184.3278,185.317,14206.0
2023-10-04 12:00:00,192.86,192.95,192.47,192.89,21451.0,185.2306,185.317,184.856,185.2594,21451.0
2023-10-04 12:30:00,192.91,193.06,191.65,191.68,75891.0,185.2786,185.4227,184.0685,184.0973,75891.0
2023-10-04 13:00:00,191.67,191.76,191.32,191.38,34296.0,184.0877,184.1741,183.7515,183.8091,34296.0
2023-10-04 13:30:00,191.46,192.13,191.45,192.02,11410.0,183.886,184.5295,183.8764,184.4238,11410.0
2023-10-04 14:00:00,191.86,192.12,191.52,191.98,20478.0,184.2701,184.5199,183.9436,184.3854,20478.0
2023-10-04 14:30:00,192.05,192.52,192.04,192.34,10976.0,184.4526,184.904,184.443,184.7312,10976.0
2023-10-04 15:00:00,192.38,192.47,192.11,192.41,44280.0,184.7696,184.856,184.5103,184.7984,44280.0
2023-10-04 15:30:00,192.5,193.28,192.49,192.83,56802.0,184.8848,185.634,184.8752,185.2018,56802.0
2023-10-05 09:30:00,192.09,192.84,190.44,191.37,43379.0,184.491,185.2114,182.9063,183.7995,43379.0
2023-10-05 10:00:00,191.58,191.58,189.11,189.11,25452.0,184.0012,184.0012,181.6289,181.6289,25452.0
2023-10-05 10:30:00,189.23,189.64,188.74,189.17,30946.0,181.7442,182.138,181.2736,181.6866,30946.0
2023-10-05 11:00:00,189.06,189.47,188.63,189.08,38883.0,181.5809,181.9747,181.1679,181.6001,38883.0
2023-10-05 11:30:00,189.15,189.53,188.8,189.22,19651.0,181.6673,182.0323,181.3312,181.7346,19651.0
2023-10-05 12:00:00,189.25,190.06,189.25,189.92,35547.0,181.7634,182.5414,181.7634,182.4069,35547.0
2023-10-05 12:30:00,189.95,190.06,189.48,189.68,15333.0,182.4357,182.5414,181.9843,182.1764,15333.0
2023-10-05 13:00:00,189.68,190.24,189.45,189.72,29722.0,182.1764,182.7142,181.9555,182.2148,29722.0
2023-10-05 13:30:00,189.78,191.1,189.77,190.87,20651.0,182.2724,183.5402,182.2628,183.3193,20651.0
2023-10-05 14:00:00,190.91,191.49,190.82,191.09,49421.0,183.3577,183.9148,183.2713,183.5306,49421.0
2023-10-05 14:30:00,191.1,191.65,191.06,191.26,18399.0,183.5402,184.0685,183.5018,183.6939,18399.0
2023-10-05 15:00:00,191.31,191.36,190.78,190.99,27094.0,183.7419,183.7899,183.2329,183.4346,27094.0
2023-10-05 15:30:00,191.0,191.14,190.63,190.74,94987.0,183.4442,183.5786,183.0888,183.1945,94987.0
2023-10-06 09:30:00,189.43,190.38,188.5,189.25,25947.0,181.9363,182.8487,181.0431,181.7634,25947.0
2023-10-06 10:00:00,189.1,189.33,188.53,189.31,29485.0,181.6193,181.8402,181.0719,181.821,29485.0
2023-10-06 10:30:00,189.32,190.51,189.32,189.86,15716.0,181.8306,182.9735,181.8306,182.3493,15716.0
2023-10-06 11:00:00,189.86,190.64,189.75,190.49,23656.0,182.3493,183.0984,182.2436,182.9543,23656.0
2023-10-06 11:30:00,190.6,191.92,190.46,191.92,37640.0,183.06,184.3278,182.9255,184.3278,37640.0
2023-10-06 12:00:00,191.97,191.97,190.65,190.78,25351.0,184.3758,184.3758,183.108,183.2329,25351.0
2023-10-06 12:30:00,190.84,191.15,190.54,190.9,26242.0,183.2905,183.5882,183.0024,183.3481,26242.0
2023-10-06 13:00:00,190.9,191.23,190.79,190.89,21257.0,183.3481,183.6651,183.2425,183.3385,21257.0
2023-10-06 13:30:00,191.06,191.53,191.01,191.51,39043.0,183.5018,183.9532,183.4538,183.934,39043.0
2023-10-06 14:00:00,191.62,192.29,191.51,192.2,38631.0,184.0396,184.6831,183.934,184.5967,38631.0
2023-10-06 14:30:00,192.16,193.19,192.08,193.19,96789.0,184.5583,185.5475,184.4814,185.5475,96789.0
2023-10-06 15:00:00,193.19,193.58,192.76,192.87,52639.0,185.5475,185.9221,185.1345,185.2402,52639.0
2023-10-06 15:30:00,192.94,193.05,191.41,191.62,125122.0,185.3074,185.4131,183.8379,184.0396,125122.0
2023-10-09 09:30:00,191.51,196.31,191.33,194.51,189183.0,183.934,188.5441,183.7611,186.8153,189183.0
2023-10-09 10:00:00,194.51,194.88,193.67,194.0,85101.0,186.8153,187.1707,186.0085,186.3255,85101.0
2023-10-09 10:30:00,194.0,194.05,193.25,193.46,31663.0,186.3255,186.3735,185.6052,185.8068,31663.0
2023-10-09 11:00:00,193.37,194.44,193.25,194.02,22489.0,185.7204,186.7481,185.6052,186.3447,22489.0
2023-10-09 11:30:00,194.15,194.67,193.76,194.59,21445.0,186.4696,186.969,186.095,186.8921,21445.0
2023-10-09 12:00:00,194.61,195.13,194.22,194.6,21237.0,186.9114,187.4108,186.5368,186.9018,21237.0
2023-10-09 12:30:00,194.69,194.74,193.92,194.26,21106.0,186.9882,187.0362,186.2487,186.5752,21106.0
2023-10-09 13:00:00,194.34,195.12,194.17,195.12,20393.0,186.652,187.4012,186.4888,187.4012,20393.0
2023-10-09 13:30:00,195.19,196.41,195.03,196.36,32213.0,187.4684,188.6401,187.3147,188.5921,32213.0
2023-10-09 14:00:00,196.36,196.77,196.13,196.7,26343.0,188.5921,188.9859,188.3712,188.9187,26343.0
2023-10-09 14:30:00,196.7,196.93,196.34,196.62,23179.0,188.9187,189.1396,188.5729,188.8418,23179.0
2023-10-09 15:00:00,196.6,196.6,195.8,196.02,31656.0,188.8226,188.8226,188.0543,188.2656,31656.0
2023-10-09 15:30:00,196.04,196.34,195.65,195.84,101353.0,188.2848,188.5729,187.9102,188.0927,101353.0
2023-10-10 09:30:00,197.22,197.69,196.62,197.35,37704.0,189.4181,189.8695,188.8418,189.543,37704.0
2023-10-10 10:00:00,197.45,198.71,197.14,198.63,36162.0,189.639,190.8492,189.3413,190.7723,36162.0
2023-10-10 10:30:00,198.64,199.19,198.46,199.19,42430.0,190.7819,191.3102,190.6091,191.3102,42430.0
2023-10-10 11:00:00,199.28,199.69,198.99,199.24,38707.0,191.3966,191.7904,191.1181,191.3582,38707.0
2023-10-10 11:30:00,199.24,199.86,199.18,199.72,29238.0,191.3582,191.9537,191.3006,191.8192,29238.0
2023-10-10 12:00:00,199.73,199.99,199.61,199.84,26279.0,191.8288,192.0785,191.7136,191.9345,26279.0
2023-10-10 12:30:00,199.79,200.11,199.71,200.11,31697.0,191.8864,192.1938,191.8096,192.1938,31697.0
2023-10-10 13:00:00,200.11,200.12,199.1,199.72,33696.0,192.1938,192.2034,191.2237,191.8192,33696.0
2023-10-10 13:30:00,199.82,200.0,199.54,199.95,40049.0,191.9153,192.0881,191.6463,192.0401,40049.0
2023-10-10 14:00:00,199.95,200.23,199.82,199.83,47833.0,192.0401,192.309,191.9153,191.9249,47833.0
2023-10-10 14:30:00,199.78,200.74,199.77,200.32,44248.0,191.8768,192.7989,191.8672,192.3955,44248.0
2023-10-10 15:00:00,200.29,200.85,200.27,200.75,63150.0,192.3667,192.9045,192.3475,192.8085,63150.0
2023-10-10 15:30:00,200.67,201.17,200.34,200.82,227455.0,192.7316,193.2118,192.4147,192.8757,227455.0
2023-10-11 09:30:00,201.01,203.39,201.01,202.39,69602.0,193.0582,195.344,193.0582,194.3836,69602.0
2023-10-11 10:00:00,202.49,203.16,202.27,202.94,94544.0,194.4796,195.1231,194.2683,194.9118,94544.0
2023-10-11 10:30:00,203.03,203.4,202.41,203.27,67674.0,194.9983,195.3536,194.4028,195.2288,67674.0
2023-10-11 11:00:00,203.33,203.35,200.65,200.86,26016.0,195.2864,195.3056,192.7124,192.9141,26016.0
2023-10-11 11:30:00,200.95,201.39,200.55,201.06,18408.0,193.0005,193.4231,192.6164,193.1062,18408.0
2023-10-11 12:00:00,201.12,201.43,200.79,200.93,15411.0,193.1638,193.4616,192.8469,192.9813,15411.0
2023-10-11 12:30:00,200.95,201.28,200.76,201.14,16796.0,193.0005,193.3175,192.8181,193.183,16796.0
2023-10-11 13:00:00,201.12,201.41,200.91,201.37,20666.0,193.1638,193.4424,192.9621,193.4039,20666.0
2023-10-11 13:30:00,201.37,201.8,201.2,201.76,16822.0,193.4039,193.8169,193.2407,193.7785,16822.0
2023-10-11 14:00:00,201.76,202.45,201.58,202.06,27738.0,193.7785,194.4412,193.6056,194.0666,27738.0
2023-10-11 14:30:00,202.06,202.36,201.9,202.09,24594.0,194.0666,194.3548,193.913,194.0955,24594.0
2023-10-11 15:00:00,202.09,202.32,201.97,202.16,34848.0,194.0955,194.3164,193.9802,194.1627,34848.0
2023-10-11 15:30:00,202.14,202.73,201.98,202.04,131220.0,194.1435,194.7101,193.9898,194.0474,131220.0
2023-10-12 09:30:00,202.38,202.5,201.05,201.44,37269.0,194.374,194.4892,193.0966,193.4712,37269.0
2023-10-12 10:00:00,201.45,201.55,200.15,200.48,58282.0,193.4808,193.5768,192.2322,192.5491,58282.0
2023-10-12 10:30:00,200.44,200.49,199.62,200.41,37337.0,192.5107,192.5587,191.7232,192.4819,37337.0
2023-10-12 11:00:00,200.4,201.28,199.93,201.13,25315.0,192.4723,193.3175,192.0209,193.1734,25315.0
2023-10-12 11:30:00,201.05,201.3,200.54,200.83,18422.0,193.0966,193.3367,192.6068,192.8853,18422.0
2023-10-12 12:00:00,200.97,201.17,200.64,200.94,20073.0,193.0198,193.2118,192.7028,192.9909,20073.0
2023-10-12 12:30:00,200.94,201.1,200.53,200.53,18509.0,192.9909,193.1446,192.5972,192.5972,18509.0
2023-10-12 13:00:00,200.31,200.31,199.04,199.06,12927.0,192.3859,192.3859,191.1661,191.1853,12927.0
2023-10-12 13:30:00,198.92,199.23,198.36,198.71,31768.0,191.0509,191.3486,190.513,190.8492,31768.0
2023-10-12 14:00:00,198.63,199.19,198.28,199.08,23279.0,190.7723,191.3102,190.4362,191.2045,23279.0
2023-10-12 14:30:00,199.05,199.5,198.89,199.49,19715.0,191.1757,191.6079,191.022,191.5983,19715.0
2023-10-12 15:00:00,199.49,200.43,199.45,200.41,38763.0,191.5983,192.5011,191.5599,192.4819,38763.0
2023-10-12 15:30:00,200.5,201.12,200.45,200.98,169211.0,192.5684,193.1638,192.5203,193.0294,169211.0
2023-10-13 09:30:00,201.71,204.11,201.39,203.83,29336.0,193.7305,196.0355,193.4231,195.7666,29336.0
2023-10-13 10:00:00,203.73,203.73,202.18,202.32,14811.0,195.6706,195.6706,194.1819,194.3164,14811.0
2023-10-13 10:30:00,202.35,203.18,202.14,202.35,19391.0,194.3452,195.1423,194.1435,194.3452,19391.0
2023-10-13 11:00:00,202.3,203.16,202.14,202.85,10218.0,194.2971,195.1231,194.1435,194.8254,10218.0
2023-10-13 11:30:00,202.86,203.18,202.22,202.34,11447.0,194.835,195.1423,194.2203,194.3356,11447.0
2023-10-13 12:00:00,202.21,202.76,202.02,202.72,10578.0,194.2107,194.7389,194.0282,194.7005,10578.0
2023-10-13 12:30:00,202.67,202.67,201.67,201.67,11000.0,194.6525,194.6525,193.6921,193.6921,11000.0
2023-10-13 13:00:00,201.72,201.98,201.0,201.0,27200.0,193.7401,193.9898,193.0486,193.0486,27200.0
2023-10-13 13:30:00,200.81,201.89,200.59,201.37,28475.0,192.8661,193.9034,192.6548,193.4039,28475.0
2023-10-13 14:00:00,201.33,201.42,201.01,201.29,19278.0,193.3655,193.452,193.0582,193.3271,19278.0
2023-10-13 14:30:00,201.31,201.62,200.9,201.22,39011.0,193.3463,193.644,192.9525,193.2599,39011.0
2023-10-13 15:00:00,201.15,201.78,200.71,200.81,30564.0,193.1926,193.7977,192.77,192.8661,30564.0
2023-10-13 15:30:00,200.92,201.29,200.56,200.93,80871.0,192.9717,193.3271,192.626,192.9813,80871.0
2023-10-16 09:30:00,202.56,209.13,201.92,207.93,175419.0,194.5469,200.857,193.9322,199.7044,175419.0
2023-10-16 10:00:00,208.03,209.92,206.83,208.67,154015.0,199.8005,201.6157,198.6479,200.4152,154015.0
2023-10-16 10:30:00,208.61,210.16,208.53,209.76,70578.0,200.3575,201.8462,200.2807,201.462,70578.0
2023-10-16 11:00:00,209.76,210.17,209.37,209.37,40629.0,201.462,201.8558,201.0875,201.0875,40629.0
2023-10-16 11:30:00,209.41,209.41,208.03,208.57,33379.0,201.1259,201.1259,199.8005,200.3191,33379.0
2023-10-16 12:00:00,208.57,208.71,208.3,208.45,26479.0,200.3191,200.4536,200.0598,200.2039,26479.0
2023-10-16 12:30:00,208.5,208.8,208.41,208.65,42484.0,200.2519,200.54,200.1654,200.3959,42484.0
2023-10-16 13:00:00,208.74,209.09,207.85,208.5,46057.0,200.4824,200.8185,199.6276,200.2519,46057.0
2023-10-16 13:30:00,208.62,209.82,208.55,209.73,47784.0,200.3671,201.5197,200.2999,201.4332,47784.0
2023-10-16 14:00:00,209.73,209.93,208.71,208.72,68955.0,201.4332,201.6253,200.4536,200.4632,68955.0
2023-10-16 14:30:00,208.71,209.14,208.65,209.1,42182.0,200.4536,200.8666,200.3959,200.8281,42182.0
2023-10-16 15:00:00,209.14,209.29,208.78,209.14,50942.0,200.8666,201.0106,200.5208,200.8666,50942.0
2023-10-16 15:30:00,209.17,209.21,207.31,207.64,230676.0,200.8954,200.9338,199.109,199.4259,230676.0
2023-10-17 09:30:00,206.42,208.84,206.42,207.8,62457.0,198.2542,200.5784,198.2542,199.5796,62457.0
2023-10-17 10:00:00,207.76,209.23,207.19,208.72,33342.0,199.5412,200.953,198.9937,200.4632,33342.0
2023-10-17 10:30:00,208.78,209.16,208.27,208.45,35393.0,200.5208,200.8858,200.031,200.2039,35393.0
2023-10-17 11:00:00,208.48,209.57,208.41,209.57,22945.0,200.2327,201.2795,200.1654,201.2795,22945.0
2023-10-17 11:30:00,209.57,210.12,209.41,209.51,34634.0,201.2795,201.8078,201.1259,201.2219,34634.0
2023-10-17 12:00:00,209.59,210.24,209.58,210.19,32982.0,201.2988,201.923,201.2892,201.875,32982.0
2023-10-17 12:30:00,210.17,210.22,208.48,208.48,25548.0,201.8558,201.9038,200.2327,200.2327,25548.0
2023-10-17 13:00:00,208.47,208.6,207.91,207.98,32022.0,200.2231,200.3479,199.6852,199.7524,32022.0
2023-10-17 13:30:00,207.92,208.01,207.12,207.28,29100.0,199.6948,199.7813,198.9265,199.0801,29100.0
2023-10-17 14:00:00,207.25,207.81,207.24,207.62,28998.0,199.0513,199.5892,199.0417,199.4067,28998.0
2023-10-17 14:30:00,207.56,208.6,207.51,207.62,65459.0,199.3491,200.3479,199.301,199.4067,65459.0
2023-10-17 15:00:00,207.61,208.23,207.42,208.07,44213.0,199.3971,199.9926,199.2146,199.8389,44213.0
2023-10-17 15:30:00,208.1,208.16,207.63,207.86,105577.0,199.8677,199.9253,199.4163,199.6372,105577.0
2023-10-18 09:30:00,206.38,207.08,203.95,204.14,29274.0,198.2157,198.8881,195.8819,196.0644,29274.0
2023-10-18 10:00:00,204.11,205.51,203.89,204.68,35457.0,196.0355,197.3802,195.8242,196.583,35457.0
2023-10-18 10:30:00,204.6,204.74,203.94,204.34,23193.0,196.5062,196.6406,195.8723,196.2564,23193.0
2023-10-18 11:00:00,204.27,204.66,203.99,204.42,22154.0,196.1892,196.5638,195.9203,196.3333,22154.0
2023-10-18 11:30:00,204.53,205.27,204.53,204.91,21046.0,196.4389,197.1497,196.4389,196.8039,21046.0
2023-10-18 12:00:00,205.03,205.47,204.15,204.75,22997.0,196.9191,197.3417,196.074,196.6502,22997.0
2023-10-18 12:30:00,204.75,205.13,204.69,205.09,25354.0,196.6502,197.0152,196.5926,196.9768,25354.0
2023-10-18 13:00:00,205.05,206.51,204.86,205.65,52377.0,196.9384,198.3406,196.7559,197.5146,52377.0
2023-10-18 13:30:00,205.69,205.81,204.87,205.64,36060.0,197.553,197.6683,196.7655,197.505,36060.0
2023-10-18 14:00:00,205.73,205.95,205.02,205.04,34000.0,197.5915,197.8028,196.9095,196.9288,34000.0
2023-10-18 14:30:00,205.02,205.19,204.59,204.87,23387.0,196.9095,197.0728,196.4966,196.7655,23387.0
2023-10-18 15:00:00,204.8,204.85,203.89,204.03,25342.0,196.6982,196.7463,195.8242,195.9587,25342.0
2023-10-18 15:30:00,204.09,204.4,203.29,203.38,127539.0,196.0163,196.3141,195.248,195.3344,127539.0
2023-10-19 09:30:00,205.52,206.09,204.39,205.31,77113.0,197.3898,197.9372,196.3045,197.1881,77113.0
2023-10-19 10:00:00,205.36,205.94,203.24,203.66,36518.0,197.2361,197.7931,195.2,195.6033,36518.0
2023-10-19 10:30:00,203.83,203.95,202.89,203.08,32982.0,195.7666,195.8819,194.8638,195.0463,32982.0
2023-10-19 11:00:00,202.99,203.57,202.52,203.4,20351.0,194.9598,195.5169,194.5084,195.3536,20351.0
2023-10-19 11:30:00,203.11,204.03,202.66,203.49,33779.0,195.0751,195.9587,194.6429,195.4401,33779.0
2023-10-19 12:00:00,203.36,204.93,202.86,203.06,39949.0,195.3152,196.8231,194.835,195.0271,39949.0
2023-10-19 12:30:00,203.17,204.18,202.42,204.02,40317.0,195.1327,196.1028,194.4124,195.9491,40317.0
2023-10-19 13:00:00,204.04,205.02,203.51,204.28,25209.0,195.9683,196.9095,195.4593,196.1988,25209.0
2023-10-19 13:30:00,204.45,204.54,202.96,203.5,16529.0,196.3621,196.4485,194.931,195.4497,16529.0
2023-10-19 14:00:00,203.41,203.53,202.37,202.54,22226.0,195.3632,195.4785,194.3644,194.5277,22226.0
2023-10-19 14:30:00,202.36,202.36,200.77,200.9,41982.0,194.3548,194.3548,192.8277,192.9525,41982.0
2023-10-19 15:00:00,200.9,200.98,200.27,200.62,71205.0,192.9525,193.0294,192.3475,192.6836,71205.0
2023-10-19 15:30:00,200.59,201.12,199.92,200.07,174612.0,192.6548,193.1638,192.0113,192.1554,174612.0
2023-10-20 09:30:00,200.41,203.27,200.41,201.59,170572.0,192.4819,195.2288,192.4819,193.6152,170572.0
2023-10-20 10:00:00,201.45,201.6,199.55,201.27,90506.0,193.4808,193.6248,191.6559,193.3079,90506.0
2023-10-20 10:30:00,201.0,202.35,200.8,201.91,55240.0,193.0486,194.3452,192.8565,193.9226,55240.0
2023-10-20 11:00:00,202.05,202.08,200.71,201.07,26677.0,194.057,194.0858,192.77,193.1158,26677.0
2023-10-20 11:30:00,200.69,201.56,200.59,201.39,11710.0,192.7508,193.5864,192.6548,193.4231,11710.0
2023-10-20 12:00:00,201.47,201.48,200.61,201.01,16751.0,193.5,193.5096,192.674,193.0582,16751.0
2023-10-20 12:30:00,201.12,202.04,201.12,201.73,17198.0,193.1638,194.0474,193.1638,193.7497,17198.0
2023-10-20 13:00:00,201.49,201.67,200.93,201.33,11961.0,193.5192,193.6921,192.9813,193.3655,11961.0
2023-10-20 13:30:00,201.41,201.6,200.65,201.02,11011.0,193.4424,193.6248,192.7124,193.0678,11011.0
2023-10-20 14:00:00,201.08,201.33,200.71,201.19,11181.0,193.1254,193.3655,192.77,193.2311,11181.0
2023-10-20 14:30:00,201.2,202.04,201.13,201.77,15815.0,193.2407,194.0474,193.1734,193.7881,15815.0
2023-10-20 15:00:00,201.88,202.04,201.19,201.64,24743.0,193.8938,194.0474,193.2311,193.6633,24743.0
2023-10-20 15:30:00,201.63,201.88,201.23,201.65,148608.0,193.6536,193.8938,193.2695,193.6729,148608.0
2023-10-23 09:30:00,200.37,201.54,198.34,199.74,55106.0,192.4435,193.5672,190.4938,191.8384,55106.0
2023-10-23 10:00:00,199.92,200.22,199.12,199.59,44508.0,192.0113,192.2994,191.2429,191.6944,44508.0
2023-10-23 10:30:00,199.57,199.95,198.56,199.21,44632.0,191.6751,192.0401,190.7051,191.3294,44632.0
2023-10-23 11:00:00,199.23,200.06,199.03,199.61,37649.0,191.3486,192.1458,191.1565,191.7136,37649.0
2023-10-23 11:30:00,199.5,200.21,199.5,200.15,42437.0,191.6079,192.2898,191.6079,192.2322,42437.0
2023-10-23 12:00:00,200.14,200.14,198.98,199.47,30281.0,192.2226,192.2226,191.1085,191.5791,30281.0
2023-10-23 12:30:00,199.38,200.02,199.16,200.02,39318.0,191.4927,192.1073,191.2814,192.1073,39318.0
2023-10-23 13:00:00,200.0,200.13,198.66,199.18,34642.0,192.0881,192.213,190.8011,191.3006,34642.0
2023-10-23 13:30:00,199.2,199.73,199.09,199.71,63741.0,191.3198,191.8288,191.2141,191.8096,63741.0
2023-10-23 14:00:00,199.7,199.73,198.74,199.08,43647.0,191.8,191.8288,190.878,191.2045,43647.0
2023-10-23 14:30:00,199.19,199.51,198.81,199.02,36900.0,191.3102,191.6175,190.9452,191.1469,36900.0
2023-10-23 15:00:00,199.13,199.13,197.2,197.29,42221.0,191.2525,191.2525,189.3989,189.4853,42221.0
2023-10-23 15:30:00,197.21,197.48,196.4,196.9,191569.0,189.4085,189.6678,188.6305,189.1108,191569.0
2023-10-24 09:30:00,198.15,199.04,197.0,197.72,42763.0,190.3113,191.1661,189.2068,189.8983,42763.0
2023-10-24 10:00:00,197.68,198.42,197.2,198.26,34720.0,189.8599,190.5706,189.3989,190.417,34720.0
2023-10-24 10:30:00,198.14,198.14,197.17,197.17,27690.0,190.3017,190.3017,189.3701,189.3701,27690.0
2023-10-24 11:00:00,197.03,197.03,195.31,195.31,57722.0,189.2356,189.2356,187.5837,187.5837,57722.0
2023-10-24 11:30:00,195.31,195.72,195.02,195.56,54920.0,187.5837,187.9774,187.3051,187.8238,54920.0
2023-10-24 12:00:00,195.61,195.9,194.6,195.07,38022.0,187.8718,188.1503,186.9018,187.3532,38022.0
2023-10-24 12:30:00,195.15,195.39,194.41,194.87,52404.0,187.43,187.6605,186.7193,187.1611,52404.0
2023-10-24 13:00:00,194.9,195.11,194.46,194.75,54393.0,187.1899,187.3916,186.7673,187.0458,54393.0
2023-10-24 13:30:00,194.79,195.14,194.34,194.57,58149.0,187.0842,187.4204,186.652,186.8729,58149.0
2023-10-24 14:00:00,194.6,195.0,194.39,194.95,68674.0,186.9018,187.2859,186.7001,187.2379,68674.0
2023-10-24 14:30:00,194.96,195.8,194.93,195.54,62014.0,187.2475,188.0543,187.2187,187.8046,62014.0
2023-10-24 15:00:00,195.59,196.49,195.46,196.4,79063.0,187.8526,188.717,187.7277,188.6305,79063.0
2023-10-24 15:30:00,196.42,196.46,195.94,196.22,268582.0,188.6498,188.6882,188.1887,188.4577,268582.0
2023-10-25 09:30:00,186.05,195.0,183.09,189.13,395261.0,178.69,187.2859,175.8471,181.6481,395261.0
2023-10-25 10:00:00,189.13,189.13,187.0,188.65,132436.0,181.6481,181.6481,179.6024,181.1871,132436.0
2023-10-25 10:30:00,188.69,190.46,188.01,189.78,93316.0,181.2255,182.9255,180.5724,182.2724,93316.0
2023-10-25 11:00:00,189.56,190.49,188.45,188.6,74272.0,182.0611,182.9543,180.995,181.1391,74272.0
2023-10-25 11:30:00,188.54,189.17,187.3,187.53,103720.0,181.0815,181.6866,179.8905,180.1114,103720.0
2023-10-25 12:00:00,187.41,187.53,185.61,185.65,60505.0,179.9962,180.1114,178.2674,178.3058,60505.0
2023-10-25 12:30:00,185.65,186.81,185.54,186.81,37698.0,178.3058,179.4199,178.2002,179.4199,37698.0
2023-10-25 13:00:00,186.94,187.71,186.64,187.23,40264.0,179.5448,180.2843,179.2566,179.8233,40264.0
2023-10-25 13:30:00,187.07,188.25,186.44,188.07,56389.0,179.6696,180.803,179.0646,180.6301,56389.0
2023-10-25 14:00:00,188.1,188.37,187.36,187.36,55188.0,180.6589,180.9182,179.9482,179.9482,55188.0
2023-10-25 14:30:00,187.28,187.79,186.94,187.5,60726.0,179.8713,180.3612,179.5448,180.0826,60726.0
2023-10-25 15:00:00,187.55,188.14,187.14,187.24,87443.0,180.1306,180.6973,179.7369,179.8329,87443.0
2023-10-25 15:30:00,187.24,187.92,185.67,185.85,317225.0,179.8329,180.486,178.325,178.4979,317225.0
2023-10-26 09:30:00,186.11,188.5,185.32,186.0,65063.0,178.7476,181.0431,177.9889,178.642,65063.0
2023-10-26 10:00:00,185.48,188.63,184.53,188.36,124157.0,178.1425,181.1679,177.2301,180.9086,124157.0
2023-10-26 10:30:00,188.32,188.75,186.63,187.9,71790.0,180.8702,181.2832,179.247,180.4668,71790.0
2023-10-26 11:00:00,187.91,189.71,187.54,188.95,59085.0,180.4764,182.2052,180.121,181.4753,59085.0
2023-10-26 11:30:00,189.06,189.17,187.66,187.84,22341.0,181.5809,181.6866,180.2363,180.4092,22341.0
2023-10-26 12:00:00,187.94,187.95,186.9,187.45,39637.0,180.5052,180.5148,179.5064,180.0346,39637.0
2023-10-26 12:30:00,187.37,187.87,186.78,187.05,30265.0,179.9578,180.438,179.3911,179.6504,30265.0
2023-10-26 13:00:00,187.04,187.5,186.03,186.17,34808.0,179.6408,180.0826,178.6708,178.8052,34808.0
2023-10-26 13:30:00,186.08,187.02,185.87,186.99,53671.0,178.7188,179.6216,178.5171,179.5928,53671.0
2023-10-26 14:00:00,187.03,187.46,186.31,186.59,63308.0,179.6312,180.0442,178.9397,179.2086,63308.0
2023-10-26 14:30:00,186.52,187.38,186.31,187.25,48397.0,179.1414,179.9674,178.9397,179.8425,48397.0
2023-10-26 15:00:00,187.31,187.59,186.5,186.55,69766.0,179.9001,180.1691,179.1222,179.1702,69766.0
2023-10-26 15:30:00,186.5,186.57,185.17,185.41,194021.0,179.1222,179.1894,177.8448,178.0753,194021.0
2023-10-27 09:30:00,184.15,186.45,184.08,186.28,57799.0,176.8651,179.0742,176.7979,178.9109,57799.0
2023-10-27 10:00:00,186.57,186.78,185.62,186.28,29893.0,179.1894,179.3911,178.277,178.9109,29893.0
2023-10-27 10:30:00,186.22,186.55,185.71,186.13,41367.0,178.8533,179.1702,178.3634,178.7668,41367.0
2023-10-27 11:00:00,186.25,186.25,185.02,185.46,48273.0,178.8821,178.8821,177.7007,178.1233,48273.0
2023-10-27 11:30:00,185.5,185.59,184.83,185.21,24376.0,178.1617,178.2482,177.5182,177.8832,24376.0
2023-10-27 12:00:00,185.12,185.14,184.54,184.72,34353.0,177.7968,177.816,177.2397,177.4126,34353.0
2023-10-27 12:30:00,184.71,185.33,184.52,184.7,26646.0,177.403,177.9985,177.2205,177.3934,26646.0
2023-10-27 13:00:00,184.62,185.24,184.24,184.96,39613.0,177.3166,177.912,176.9516,177.6431,39613.0
2023-10-27 13:30:00,184.88,184.96,184.4,184.69,25504.0,177.5663,177.6431,177.1053,177.3838,25504.0
2023-10-27 14:00:00,184.75,184.81,184.16,184.24,29403.0,177.4414,177.499,176.8748,176.9516,29403.0
2023-10-27 14:30:00,184.09,184.77,183.85,183.96,35753.0,176.8075,177.4606,176.577,176.6827,35753.0
2023-10-27 15:00:00,183.97,184.63,183.76,184.56,39820.0,176.6923,177.3262,176.4906,177.2589,39820.0
2023-10-27 15:30:00,184.56,184.85,183.99,184.67,180149.0,177.2589,177.5375,176.7115,177.3646,180149.0
2023-10-30 09:30:00,185.48,186.49,184.62,185.72,73725.0,178.1425,179.1126,177.3166,178.373,73725.0
2023-10-30 10:00:00,185.6,186.17,185.46,185.98,27910.0,178.2578,178.8052,178.1233,178.6228,27910.0
2023-10-30 10:30:00,186.13,187.16,185.61,186.65,24786.0,178.7668,179.7561,178.2674,179.2662,24786.0
2023-10-30 11:00:00,186.8,187.25,186.09,186.26,25065.0,179.4103,179.8425,178.7284,178.8917,25065.0
2023-10-30 11:30:00,186.37,187.21,186.37,187.15,21286.0,178.9973,179.8041,178.9973,179.7465,21286.0
2023-10-30 12:00:00,187.15,187.6,186.98,187.32,35418.0,179.7465,180.1787,179.5832,179.9097,35418.0
2023-10-30 12:30:00,187.41,187.5,186.99,187.2,18433.0,179.9962,180.0826,179.5928,179.7945,18433.0
2023-10-30 13:00:00,187.34,188.16,187.13,188.05,23589.0,179.929,180.7165,179.7273,180.6109,23589.0
2023-10-30 13:30:00,188.18,188.45,187.71,188.31,32709.0,180.7357,180.995,180.2843,180.8606,32709.0
2023-10-30 14:00:00,188.22,188.97,187.94,188.97,31126.0,180.7741,181.4945,180.5052,181.4945,31126.0
2023-10-30 14:30:00,189.02,189.35,188.65,189.09,50390.0,181.5425,181.8594,181.1871,181.6097,50390.0
2023-10-30 15:00:00,189.18,189.57,188.93,189.47,50699.0,181.6962,182.0707,181.4561,181.9747,50699.0
2023-10-30 15:30:00,189.43,189.52,187.53,187.54,130741.0,181.9363,182.0227,180.1114,180.121,130741.0
2023-10-31 09:30:00,188.26,190.76,187.75,190.05,70027.0,180.8126,183.2137,180.3227,182.5317,70027.0
2023-10-31 10:00:00,189.75,191.16,188.82,190.58,36239.0,182.2436,183.5978,181.3504,183.0408,36239.0
2023-10-31 10:30:00,190.53,190.9,190.31,190.65,27520.0,182.9928,183.3481,182.7815,183.108,27520.0
2023-10-31 11:00:00,190.65,191.68,190.35,191.55,25456.0,183.108,184.0973,182.8199,183.9724,25456.0
2023-10-31 11:30:00,191.63,191.92,190.93,191.84,28841.0,184.0492,184.3278,183.3769,184.2509,28841.0
2023-10-31 12:00:00,191.9,191.9,190.7,191.36,29407.0,184.3086,184.3086,183.156,183.7899,29407.0
2023-10-31 12:30:00,191.26,191.48,190.87,191.08,17342.0,183.6939,183.9052,183.3193,183.521,17342.0
2023-10-31 13:00:00,191.22,191.26,190.91,191.24,11181.0,183.6555,183.6939,183.3577,183.6747,11181.0
2023-10-31 13:30:00,191.3,191.77,191.03,191.61,33475.0,183.7323,184.1837,183.473,184.03,33475.0
2023-10-31 14:00:00,191.7,191.74,190.69,190.69,13551.0,184.1165,184.1549,183.1464,183.1464,13551.0
2023-10-31 14:30:00,190.76,191.12,190.57,190.78,22233.0,183.2137,183.5594,183.0312,183.2329,22233.0
2023-10-31 15:00:00,190.78,191.12,190.68,191.05,21122.0,183.2329,183.5594,183.1368,183.4922,21122.0
2023-10-31 15:30:00,191.01,191.05,190.6,190.88,101580.0,183.4538,183.4922,183.06,183.3289,101580.0
2023-11-01 09:30:00,191.58,192.18,191.11,191.63,40537.0,184.0012,184.5775,183.5498,184.0492,40537.0
2023-11-01 10:00:00,192.01,192.74,191.45,192.74,14642.0,184.4142,185.1153,183.8764,185.1153,14642.0
2023-11-01 10:30:00,192.68,192.81,191.26,191.34,37246.0,185.0577,185.1826,183.6939,183.7707,37246.0
2023-11-01 11:00:00,191.32,191.32,190.19,190.49,15122.0,183.7515,183.7515,182.6662,182.9543,15122.0
2023-11-01 11:30:00,190.44,190.67,190.33,190.37,10510.0,182.9063,183.1272,182.8007,182.8391,10510.0
2023-11-01 12:00:00,190.37,190.37,189.3,189.88,17641.0,182.8391,182.8391,181.8114,182.3685,17641.0
2023-11-01 12:30:00,189.94,190.03,189.09,189.49,20484.0,182.4261,182.5125,181.6097,181.9939,20484.0
2023-11-01 13:00:00,189.39,189.66,189.0,189.25,22038.0,181.8979,182.1572,181.5233,181.7634,22038.0
2023-11-01 13:30:00,189.25,189.68,189.04,189.63,17486.0,181.7634,182.1764,181.5617,182.1284,17486.0
2023-11-01 14:00:00,189.7,190.22,189.58,189.8,26765.0,182.1956,182.695,182.0803,182.2916,26765.0
2023-11-01 14:30:00,189.98,190.63,189.05,189.83,25005.0,182.4645,183.0888,181.5713,182.3204,25005.0
2023-11-01 15:00:00,190.01,190.87,189.73,190.58,42309.0,182.4933,183.3193,182.2244,183.0408,42309.0
2023-11-01 15:30:00,190.5,190.91,189.93,190.19,88118.0,182.9639,183.3577,182.4165,182.6662,88118.0
2023-11-02 09:30:00,190.62,192.27,190.01,190.75,101377.0,184.3674,185.9633,183.7774,184.4931,101377.0
2023-11-02 10:00:00,190.92,192.07,190.92,191.71,79688.0,184.6576,185.7699,184.6576,185.4217,79688.0
2023-11-02 10:30:00,191.74,192.18,191.35,191.45,48164.0,185.4507,185.8762,185.0735,185.1702,48164.0
2023-11-02 11:00:00,191.46,191.62,190.72,191.32,81325.0,185.1799,185.3346,184.4641,185.0445,81325.0
2023-11-02 11:30:00,191.41,192.06,191.24,191.81,48031.0,185.1315,185.7602,184.9671,185.5184,48031.0
2023-11-02 12:00:00,191.8,192.2,191.76,191.95,28531.0,185.5087,185.8956,185.47,185.6538,28531.0
2023-11-02 12:30:00,192.04,192.79,191.65,192.11,24883.0,185.7408,186.4662,185.3636,185.8085,24883.0
2023-11-02 13:00:00,192.2,192.61,192.09,192.41,16469.0,185.8956,186.2921,185.7892,186.0987,16469.0
2023-11-02 13:30:00,192.38,192.92,192.37,192.89,23634.0,186.0697,186.592,186.06,186.563,23634.0
2023-11-02 14:00:00,192.84,192.98,191.72,192.02,49969.0,186.5146,186.65,185.4313,185.7215,49969.0
2023-11-02 14:30:00,191.97,192.2,191.81,192.05,31244.0,185.6731,185.8956,185.5184,185.7505,31244.0
2023-11-02 15:00:00,192.1,192.58,192.03,192.24,43839.0,185.7989,186.2631,185.7312,185.9343,43839.0
2023-11-02 15:30:00,192.19,192.48,191.71,191.86,168612.0,185.8859,186.1664,185.4217,185.5667,168612.0
2023-11-03 09:30:00,194.73,195.06,193.85,194.58,87137.0,188.3426,188.6618,187.4915,188.1975,87137.0
2023-11-03 10:00:00,194.68,195.82,194.41,195.47,56894.0,188.2942,189.3968,188.0331,189.0583,56894.0
2023-11-03 10:30:00,195.33,195.48,194.46,194.84,46653.0,188.9229,189.068,188.0815,188.449,46653.0
2023-11-03 11:00:00,194.82,194.95,194.19,194.25,26705.0,188.4296,188.5554,187.8203,187.8783,26705.0
2023-11-03 11:30:00,194.26,194.91,194.0,194.88,17504.0,187.888,188.5167,187.6365,188.4877,17504.0
2023-11-03 12:00:00,194.9,195.11,194.2,194.27,24308.0,188.507,188.7101,187.83,187.8977,24308.0
2023-11-03 12:30:00,194.2,194.82,194.03,194.78,17944.0,187.83,188.4296,187.6656,188.391,17944.0
2023-11-03 13:00:00,194.78,194.89,194.08,194.5,35118.0,188.391,188.4974,187.7139,188.1201,35118.0
2023-11-03 13:30:00,194.48,195.2,194.3,195.18,47947.0,188.1008,188.7972,187.9267,188.7778,47947.0
2023-11-03 14:00:00,195.06,195.08,194.54,194.96,58322.0,188.6618,188.6811,188.1588,188.5651,58322.0
2023-11-03 14:30:00,195.0,195.37,194.87,195.28,41781.0,188.6037,188.9616,188.478,188.8746,41781.0
2023-11-03 15:00:00,195.26,195.3,194.88,194.92,35123.0,188.8552,188.8939,188.4877,188.5264,35123.0
2023-11-03 15:30:00,194.8,195.04,194.53,194.56,91552.0,188.4103,188.6424,188.1492,188.1782,91552.0
2023-11-06 09:30:00,194.46,196.03,192.53,193.73,137190.0,188.0815,189.6,186.2148,187.3754,137190.0
2023-11-06 10:00:00,194.08,194.24,193.52,193.7,50959.0,187.7139,187.8687,187.1723,187.3464,50959.0
2023-11-06 10:30:00,193.66,193.98,193.41,193.68,20298.0,187.3077,187.6172,187.0659,187.327,20298.0
2023-11-06 11:00:00,193.65,194.38,193.49,194.15,44726.0,187.298,188.0041,187.1433,187.7816,44726.0
2023-11-06 11:30:00,194.1,194.46,193.92,194.34,67357.0,187.7333,188.0815,187.5592,187.9654,67357.0
2023-11-06 12:00:00,194.45,195.0,194.03,194.7,77519.0,188.0718,188.6037,187.6656,188.3136,77519.0
2023-11-06 12:30:00,194.67,195.15,194.55,194.88,77210.0,188.2846,188.7488,188.1685,188.4877,77210.0
2023-11-06 13:00:00,194.99,195.24,194.75,195.05,75282.0,188.5941,188.8359,188.3619,188.6521,75282.0
2023-11-06 13:30:00,195.0,195.47,194.74,194.95,74671.0,188.6037,189.0583,188.3523,188.5554,74671.0
2023-11-06 14:00:00,194.95,195.08,194.54,194.81,44427.0,188.5554,188.6811,188.1588,188.42,44427.0
2023-11-06 14:30:00,194.81,195.37,194.58,195.36,75011.0,188.42,188.9616,188.1975,188.9519,75011.0
2023-11-06 15:00:00,195.37,195.74,194.96,195.29,63693.0,188.9616,189.3195,188.5651,188.8842,63693.0
2023-11-06 15:30:00,195.29,195.45,195.01,195.36,118426.0,188.8842,189.039,188.6134,188.9519,118426.0
2023-11-07 09:30:00,194.39,195.13,193.54,194.98,35233.0,188.0138,188.7295,187.1916,188.5844,35233.0
2023-11-07 10:00:00,195.02,195.27,193.91,194.46,22034.0,188.6231,188.8649,187.5495,188.0815,22034.0
2023-11-07 10:30:00,194.53,195.05,194.52,194.85,27746.0,188.1492,188.6521,188.1395,188.4587,27746.0
2023-11-07 11:00:00,194.85,195.09,194.62,195.0,12781.0,188.4587,188.6908,188.2362,188.6037,12781.0
2023-11-07 11:30:00,195.0,195.1,194.45,194.63,26920.0,188.6037,188.7005,188.0718,188.2459,26920.0
2023-11-07 12:00:00,194.59,194.59,193.97,194.03,28028.0,188.2072,188.2072,187.6075,187.6656,28028.0
2023-11-07 12:30:00,193.9,193.96,193.42,193.55,20063.0,187.5398,187.5979,187.0756,187.2013,20063.0
2023-11-07 13:00:00,193.53,193.95,193.32,193.87,9451.0,187.182,187.5882,186.9788,187.5108,9451.0
2023-11-07 13:30:00,193.84,194.25,193.21,193.51,26228.0,187.4818,187.8783,186.8725,187.1626,26228.0
2023-11-07 14:00:00,193.52,193.65,193.0,193.44,19165.0,187.1723,187.298,186.6693,187.0949,19165.0
2023-11-07 14:30:00,193.41,193.75,193.16,193.68,29802.0,187.0659,187.3947,186.8241,187.327,29802.0
2023-11-07 15:00:00,193.68,194.19,193.57,194.06,50558.0,187.327,187.8203,187.2206,187.6946,50558.0
2023-11-07 15:30:00,194.04,194.5,193.95,194.4,236042.0,187.6752,188.1201,187.5882,188.0234,236042.0
2023-11-08 09:30:00,195.52,195.98,194.38,195.06,97788.0,189.1067,189.5516,188.0041,188.6618,97788.0
2023-11-08 10:00:00,195.03,195.86,194.92,195.86,17390.0,188.6328,189.4355,188.5264,189.4355,17390.0
2023-11-08 10:30:00,195.79,195.84,194.85,194.99,10903.0,189.3678,189.4162,188.4587,188.5941,10903.0
2023-11-08 11:00:00,195.0,195.6,194.72,195.22,70866.0,188.6037,189.1841,188.3329,188.8165,70866.0
2023-11-08 11:30:00,195.08,195.6,194.97,195.1,96806.0,188.6811,189.1841,188.5747,188.7005,96806.0
2023-11-08 12:00:00,195.19,195.31,194.31,194.53,78469.0,188.7875,188.9036,187.9364,188.1492,78469.0
2023-11-08 12:30:00,194.41,194.74,194.21,194.69,104453.0,188.0331,188.3523,187.8397,188.3039,104453.0
2023-11-08 13:00:00,194.75,194.94,194.5,194.51,44838.0,188.3619,188.5457,188.1201,188.1298,44838.0
2023-11-08 13:30:00,194.52,194.74,194.32,194.6,173085.0,188.1395,188.3523,187.946,188.2169,173085.0
2023-11-08 14:00:00,194.56,194.66,194.5,194.5,91212.0,188.1782,188.2749,188.1201,188.1201,91212.0
2023-11-08 14:30:00,194.5,194.81,194.5,194.64,37977.0,188.1201,188.42,188.1201,188.2556,37977.0
2023-11-08 15:00:00,194.73,194.98,194.6,194.82,20970.0,188.3426,188.5844,188.2169,188.4296,20970.0
2023-11-08 15:30:00,194.74,195.34,194.69,194.89,135776.0,188.3523,188.9326,188.3039,188.4974,135776.0
2023-11-09 09:30:00,195.66,196.0,193.82,194.49,41824.0,189.2421,189.5709,187.4624,188.1105,41824.0
2023-11-09 10:00:00,194.45,194.91,193.79,194.33,39621.0,188.0718,188.5167,187.4334,187.9557,39621.0
2023-11-09 10:30:00,194.31,194.51,194.17,194.29,16845.0,187.9364,188.1298,187.801,187.917,16845.0
2023-11-09 11:00:00,194.28,195.31,194.27,194.8,16947.0,187.9074,188.9036,187.8977,188.4103,16947.0
2023-11-09 11:30:00,194.79,195.29,194.66,195.04,62259.0,188.4006,188.8842,188.2749,188.6424,62259.0
2023-11-09 12:00:00,195.05,195.45,194.97,195.41,62348.0,188.6521,189.039,188.5747,189.0003,62348.0
2023-11-09 12:30:00,195.36,195.59,195.18,195.31,21238.0,188.9519,189.1744,188.7778,188.9036,21238.0
2023-11-09 13:00:00,195.34,195.34,194.35,194.64,11097.0,188.9326,188.9326,187.9751,188.2556,11097.0
2023-11-09 13:30:00,194.66,194.66,193.73,193.89,11224.0,188.2749,188.2749,187.3754,187.5302,11224.0
2023-11-09 14:00:00,193.83,193.89,193.26,193.81,17965.0,187.4721,187.5302,186.9208,187.4528,17965.0
2023-11-09 14:30:00,193.84,193.92,193.15,193.71,46971.0,187.4818,187.5592,186.8144,187.3561,46971.0
2023-11-09 15:00:00,193.6,194.0,193.42,193.7,59878.0,187.2497,187.6365,187.0756,187.3464,59878.0
2023-11-09 15:30:00,193.77,194.06,193.69,193.82,131586.0,187.4141,187.6946,187.3367,187.4624,131586.0
2023-11-10 09:30:00,194.58,195.2,193.82,194.1,41348.0,188.1975,188.7972,187.4624,187.7333,41348.0
2023-11-10 10:00:00,194.07,195.09,193.82,194.99,26452.0,187.7042,188.6908,187.4624,188.5941,26452.0
2023-11-10 10:30:00,194.85,195.13,194.12,194.59,34609.0,188.4587,188.7295,187.7526,188.2072,34609.0
2023-11-10 11:00:00,194.52,195.49,194.51,195.21,180088.0,188.1395,189.0777,188.1298,188.8069,180088.0
2023-11-10 11:30:00,195.25,195.53,194.95,195.19,27541.0,188.8455,189.1164,188.5554,188.7875,27541.0
2023-11-10 12:00:00,195.19,195.42,194.67,194.9,19429.0,188.7875,189.01,188.2846,188.507,19429.0
2023-11-10 12:30:00,195.02,196.13,195.01,196.03,53491.0,188.6231,189.6967,188.6134,189.6,53491.0
2023-11-10 13:00:00,196.02,196.1,195.31,195.83,31275.0,189.5903,189.6677,188.9036,189.4065,31275.0
2023-11-10 13:30:00,195.65,196.12,195.64,195.77,23736.0,189.2324,189.687,189.2228,189.3485,23736.0
2023-11-10 14:00:00,195.88,196.49,195.67,195.9,35079.0,189.4549,190.0449,189.2518,189.4742,35079.0
2023-11-10 14:30:00,196.0,196.3,195.57,196.19,52129.0,189.5709,189.8611,189.155,189.7547,52129.0
2023-11-10 15:00:00,196.18,196.73,196.17,196.71,38810.0,189.745,190.277,189.7354,190.2577,38810.0
2023-11-10 15:30:00,196.66,197.19,196.61,197.03,140538.0,190.2093,190.7219,190.1609,190.5672,140538.0
2023-11-13 09:30:00,195.97,198.16,195.76,196.88,93072.0,189.5419,191.6601,189.3388,190.4221,93072.0
2023-11-13 10:00:00,196.73,197.29,196.27,196.92,84539.0,190.277,190.8186,189.8321,190.4608,84539.0
2023-11-13 10:30:00,196.81,197.97,196.74,197.94,46478.0,190.3544,191.4763,190.2867,191.4473,46478.0
2023-11-13 11:00:00,198.0,198.24,197.36,197.96,36931.0,191.5053,191.7375,190.8863,191.4667,36931.0
2023-11-13 11:30:00,198.01,199.18,197.81,198.84,59693.0,191.515,192.6466,191.3216,192.3178,59693.0
2023-11-13 12:00:00,198.83,199.12,198.45,199.02,42777.0,192.3081,192.5886,191.9406,192.4919,42777.0
2023-11-13 12:30:00,198.93,198.96,198.5,198.72,27370.0,192.4048,192.4338,191.9889,192.2017,27370.0
2023-11-13 13:00:00,198.67,198.9,198.32,198.76,40098.0,192.1534,192.3758,191.8148,192.2404,40098.0
2023-11-13 13:30:00,198.71,199.16,198.47,199.08,42523.0,192.1921,192.6273,191.9599,192.5499,42523.0
2023-11-13 14:00:00,199.06,199.36,198.9,198.92,41438.0,192.5306,192.8207,192.3758,192.3952,41438.0
2023-11-13 14:30:00,198.88,199.08,198.49,198.63,33271.0,192.3565,192.5499,191.9793,192.1147,33271.0
2023-11-13 15:00:00,198.61,199.08,198.46,198.87,43707.0,192.0953,192.5499,191.9503,192.3468,43707.0
2023-11-13 15:30:00,198.87,199.35,198.82,199.01,229264.0,192.3468,192.8111,192.2984,192.4822,229264.0
2023-11-14 09:30:00,201.8,203.34,201.44,202.92,43068.0,195.1807,196.6702,194.8325,196.264,43068.0
2023-11-14 10:00:00,202.84,204.93,202.65,204.9,47583.0,196.1866,198.208,196.0028,198.179,47583.0
2023-11-14 10:30:00,204.86,205.85,204.81,205.4,53608.0,198.1403,199.0978,198.092,198.6626,53608.0
2023-11-14 11:00:00,205.53,206.49,205.53,206.21,42211.0,198.7883,199.7169,198.7883,199.446,42211.0
2023-11-14 11:30:00,206.28,206.38,205.61,205.72,30639.0,199.5137,199.6105,198.8657,198.9721,30639.0
2023-11-14 12:00:00,205.7,205.7,204.45,204.45,30340.0,198.9528,198.9528,197.7438,197.7438,30340.0
2023-11-14 12:30:00,204.46,204.79,204.27,204.71,26659.0,197.7534,198.0726,197.5697,197.9952,26659.0
2023-11-14 13:00:00,204.72,204.85,204.35,204.74,36285.0,198.0049,198.1306,197.6471,198.0243,36285.0
2023-11-14 13:30:00,204.68,204.98,204.52,204.89,34878.0,197.9662,198.2564,197.8115,198.1693,34878.0
2023-11-14 14:00:00,204.85,205.07,204.47,204.77,37785.0,198.1306,198.3434,197.7631,198.0533,37785.0
2023-11-14 14:30:00,204.75,205.25,204.71,204.85,34597.0,198.0339,198.5175,197.9952,198.1306,34597.0
2023-11-14 15:00:00,204.88,205.1,204.76,204.98,36771.0,198.1597,198.3724,198.0436,198.2564,36771.0
2023-11-14 15:30:00,205.0,205.04,203.89,204.22,130938.0,198.2757,198.3144,197.2021,197.5213,130938.0
2023-11-15 09:30:00,204.9,206.76,204.9,206.51,37715.0,198.179,199.978,198.179,199.7362,37715.0
2023-11-15 10:00:00,206.51,207.38,206.35,207.03,22138.0,199.7362,200.5777,199.5814,200.2391,22138.0
2023-11-15 10:30:00,207.11,208.02,207.11,207.73,22265.0,200.3165,201.1967,200.3165,200.9162,22265.0
2023-11-15 11:00:00,207.77,209.13,207.77,208.15,110168.0,200.9549,202.2703,200.9549,201.3224,110168.0
2023-11-15 11:30:00,208.32,208.45,207.61,207.98,54231.0,201.4868,201.6126,200.8001,201.158,54231.0
2023-11-15 12:00:00,207.94,208.64,207.94,208.05,46979.0,201.1193,201.7963,201.1193,201.2257,46979.0
2023-11-15 12:30:00,208.08,208.48,207.44,207.61,23710.0,201.2547,201.6416,200.6357,200.8001,23710.0
2023-11-15 13:00:00,207.7,207.75,206.98,207.11,14936.0,200.8872,200.9355,200.1908,200.3165,14936.0
2023-11-15 13:30:00,207.14,207.75,207.08,207.64,25486.0,200.3455,200.9355,200.2875,200.8291,25486.0
2023-11-15 14:00:00,207.71,207.8,207.15,207.3,42881.0,200.8968,200.9839,200.3552,200.5003,42881.0
2023-11-15 14:30:00,207.24,207.76,207.19,207.75,51007.0,200.4423,200.9452,200.3939,200.9355,51007.0
2023-11-15 15:00:00,207.75,207.75,207.26,207.5,33400.0,200.9355,200.9355,200.4616,200.6937,33400.0
2023-11-15 15:30:00,207.48,207.48,206.78,207.09,118153.0,200.6744,200.6744,199.9973,200.2972,118153.0
2023-11-16 09:30:00,208.0,208.99,207.42,208.41,86429.0,201.1773,202.1349,200.6164,201.5739,86429.0
2023-11-16 10:00:00,208.41,208.41,207.68,208.28,93883.0,201.5739,201.5739,200.8678,201.4481,93883.0
2023-11-16 10:30:00,208.28,208.66,207.81,207.81,56089.0,201.4481,201.8157,200.9936,200.9936,56089.0
2023-11-16 11:00:00,207.91,208.07,207.49,207.62,40323.0,201.0903,201.245,200.6841,200.8098,40323.0
2023-11-16 11:30:00,207.59,207.63,205.98,206.05,28379.0,200.7808,200.8195,199.2236,199.2913,28379.0
2023-11-16 12:00:00,206.03,206.35,205.7,205.81,17903.0,199.2719,199.5814,198.9528,199.0592,17903.0
2023-11-16 12:30:00,205.76,206.54,205.76,206.28,27483.0,199.0108,199.7652,199.0108,199.5137,27483.0
2023-11-16 13:00:00,206.12,207.08,206.09,206.66,27602.0,199.359,200.2875,199.33,199.8813,27602.0
2023-11-16 13:30:00,206.66,206.94,206.46,206.86,19966.0,199.8813,200.1521,199.6878,200.0747,19966.0
2023-11-16 14:00:00,206.93,207.19,206.89,206.99,30439.0,200.1424,200.3939,200.1037,200.2005,30439.0
2023-11-16 14:30:00,206.99,207.52,206.92,207.43,18240.0,200.2005,200.7131,200.1328,200.626,18240.0
2023-11-16 15:00:00,207.49,208.2,207.39,207.95,40828.0,200.6841,201.3708,200.5873,201.129,40828.0
2023-11-16 15:30:00,207.98,208.52,207.86,208.37,124574.0,201.158,201.6803,201.0419,201.5352,124574.0
2023-11-17 09:30:00,210.0,210.0,208.22,209.43,68553.0,203.1117,203.1117,201.3901,202.5604,68553.0
2023-11-17 10:00:00,209.42,211.09,209.25,210.73,65540.0,202.5507,204.166,202.3863,203.8178,65540.0
2023-11-17 10:30:00,210.76,210.81,210.31,210.73,35397.0,203.8468,203.8952,203.4116,203.8178,35397.0
2023-11-17 11:00:00,210.62,210.8,209.92,209.92,30723.0,203.7114,203.8855,203.0343,203.0343,30723.0
2023-11-17 11:30:00,209.96,210.49,209.87,210.39,37190.0,203.073,203.5857,202.986,203.4889,37190.0
2023-11-17 12:00:00,210.32,210.76,210.31,210.39,26804.0,203.4212,203.8468,203.4116,203.4889,26804.0
2023-11-17 12:30:00,210.42,210.67,210.42,210.59,17623.0,203.5179,203.7597,203.5179,203.6824,17623.0
2023-11-17 13:00:00,210.59,210.93,210.45,210.83,18255.0,203.6824,204.0112,203.547,203.9145,18255.0
2023-11-17 13:30:00,210.91,211.39,210.9,211.34,28718.0,203.9919,204.4561,203.9822,204.4078,28718.0
2023-11-17 14:00:00,211.26,211.41,210.96,211.07,29061.0,204.3304,204.4755,204.0402,204.1466,29061.0
2023-11-17 14:30:00,211.11,211.62,211.11,211.22,37823.0,204.1853,204.6786,204.1853,204.2917,37823.0
2023-11-17 15:00:00,211.26,211.5,211.09,211.45,48647.0,204.3304,204.5625,204.166,204.5142,48647.0
2023-11-17 15:30:00,211.45,211.53,210.66,211.07,176493.0,204.5142,204.5915,203.7501,204.1466,176493.0
2023-11-20 09:30:00,210.51,210.51,208.61,209.89,81796.0,203.605,203.605,201.7673,203.0053,81796.0
2023-11-20 10:00:00,209.77,211.12,209.77,210.75,130534.0,202.8893,204.195,202.8893,203.8371,130534.0
2023-11-20 10:30:00,210.71,211.25,210.65,210.81,118204.0,203.7984,204.3207,203.7404,203.8952,118204.0
2023-11-20 11:00:00,210.77,211.06,210.48,210.75,49085.0,203.8565,204.137,203.576,203.8371,49085.0
2023-11-20 11:30:00,210.77,210.81,210.16,210.48,36709.0,203.8565,203.8952,203.2665,203.576,36709.0
2023-11-20 12:00:00,210.48,210.48,209.78,210.33,53974.0,203.576,203.576,202.8989,203.4309,53974.0
2023-11-20 12:30:00,210.36,210.43,209.98,210.08,19652.0,203.4599,203.5276,203.0924,203.1891,19652.0
2023-11-20 13:00:00,210.09,210.96,210.09,210.96,50898.0,203.1988,204.0402,203.1988,204.0402,50898.0
2023-11-20 13:30:00,210.92,211.22,210.74,211.12,16838.0,204.0015,204.2917,203.8275,204.195,16838.0
2023-11-20 14:00:00,211.13,211.24,210.68,210.91,18086.0,204.2047,204.311,203.7694,203.9919,18086.0
2023-11-20 14:30:00,210.97,211.58,210.97,211.36,45070.0,204.0499,204.6399,204.0499,204.4271,45070.0
2023-11-20 15:00:00,211.4,212.56,211.4,212.45,78991.0,204.4658,205.5878,204.4658,205.4814,78991.0
2023-11-20 15:30:00,212.4,212.47,211.84,212.07,213840.0,205.433,205.5007,204.8914,205.1138,213840.0
2023-11-21 09:30:00,211.82,212.2,209.56,210.77,105496.0,204.872,205.2396,202.6862,203.8565,105496.0
2023-11-21 10:00:00,210.98,212.36,210.61,212.27,32684.0,204.0596,205.3943,203.7017,205.3073,32684.0
2023-11-21 10:30:00,212.1,212.35,211.24,211.68,26088.0,205.1428,205.3846,204.311,204.7366,26088.0
2023-11-21 11:00:00,211.68,211.94,211.35,211.64,47976.0,204.7366,204.9881,204.4174,204.6979,47976.0
2023-11-21 11:30:00,211.62,211.87,211.12,211.56,21235.0,204.6786,204.9204,204.195,204.6206,21235.0
2023-11-21 12:00:00,211.64,211.94,211.39,211.54,31545.0,204.6979,204.9881,204.4561,204.6012,31545.0
2023-11-21 12:30:00,211.57,212.56,211.53,212.47,21653.0,204.6302,205.5878,204.5915,205.5007,21653.0
2023-11-21 13:00:00,212.47,212.54,212.13,212.5,22076.0,205.5007,205.5684,205.1719,205.5297,22076.0
2023-11-21 13:30:00,212.5,212.97,212.46,212.65,27242.0,205.5297,205.9843,205.491,205.6748,27242.0
2023-11-21 14:00:00,212.58,213.19,212.49,213.19,31631.0,205.6071,206.1971,205.52,206.1971,31631.0
2023-11-21 14:30:00,213.19,213.31,212.71,212.96,32051.0,206.1971,206.3132,205.7328,205.9746,32051.0
2023-11-21 15:00:00,212.97,213.17,212.75,212.88,42610.0,205.9843,206.1777,205.7715,205.8973,42610.0
2023-11-21 15:30:00,212.88,213.28,212.72,213.05,185338.0,205.8973,206.2841,205.7425,206.0617,185338.0
2023-11-22 09:30:00,214.18,214.56,212.75,213.77,138703.0,207.1546,207.5221,205.7715,206.7581,138703.0
2023-11-22 10:00:00,213.93,213.93,212.46,212.96,25280.0,206.9128,206.9128,205.491,205.9746,25280.0
2023-11-22 10:30:00,213.13,213.76,213.06,213.38,18250.0,206.1391,206.7484,206.0714,206.3809,18250.0
2023-11-22 11:00:00,213.41,213.83,213.41,213.6,25964.0,206.4099,206.8161,206.4099,206.5936,25964.0
2023-11-22 11:30:00,213.63,213.82,213.55,213.82,24981.0,206.6227,206.8064,206.5453,206.8064,24981.0
2023-11-22 12:00:00,213.79,213.95,213.42,213.48,33447.0,206.7774,206.9322,206.4195,206.4776,33447.0
2023-11-22 12:30:00,213.48,213.7,213.46,213.55,34164.0,206.4776,206.6904,206.4582,206.5453,34164.0
2023-11-22 13:00:00,213.6,213.82,213.58,213.8,31369.0,206.5936,206.8064,206.5743,206.7871,31369.0
2023-11-22 13:30:00,213.8,213.83,213.56,213.65,29264.0,206.7871,206.8161,206.555,206.642,29264.0
2023-11-22 14:00:00,213.66,213.91,213.59,213.91,23562.0,206.6517,206.8935,206.584,206.8935,23562.0
2023-11-22 14:30:00,213.92,214.08,213.61,213.93,28356.0,206.9031,207.0579,206.6033,206.9128,28356.0
2023-11-22 15:00:00,213.96,214.19,213.85,214.05,33033.0,206.9418,207.1643,206.8354,207.0289,33033.0
2023-11-22 15:30:00,214.03,214.06,213.58,213.9,83999.0,207.0095,207.0385,206.5743,206.8838,83999.0
2023-11-24 09:30:00,214.21,215.67,213.4,214.98,82586.0,207.1836,208.5957,206.4002,207.9284,82586.0
2023-11-24 10:00:00,214.97,215.78,214.97,215.3,41325.0,207.9187,208.7021,207.9187,208.2379,41325.0
2023-11-24 10:30:00,215.29,216.0,215.12,215.71,53849.0,208.2282,208.9149,208.0638,208.6344,53849.0
2023-11-24 11:00:00,215.78,216.11,215.45,215.83,20224.0,208.7021,209.0213,208.383,208.7505,20224.0
2023-11-24 11:30:00,215.84,215.99,215.38,215.59,22903.0,208.7602,208.9052,208.3153,208.5184,22903.0
2023-11-24 12:00:00,215.53,215.98,215.43,215.51,32673.0,208.4603,208.8956,208.3636,208.441,32673.0
2023-11-24 12:30:00,215.43,215.92,215.32,215.82,117002.0,208.3636,208.8375,208.2572,208.7408,117002.0
2023-11-27 09:30:00,214.61,214.82,211.16,213.5,95051.0,207.5705,207.7736,204.2337,206.4969,95051.0
2023-11-27 10:00:00,213.48,213.95,213.16,213.87,57853.0,206.4776,206.9322,206.1681,206.8548,57853.0
2023-11-27 10:30:00,213.87,213.96,213.51,213.58,70716.0,206.8548,206.9418,206.5066,206.5743,70716.0
2023-11-27 11:00:00,213.65,213.65,212.6,213.06,19828.0,206.642,206.642,205.6264,206.0714,19828.0
2023-11-27 11:30:00,213.01,213.78,213.01,213.6,73357.0,206.023,206.7677,206.023,206.5936,73357.0
2023-11-27 12:00:00,213.59,213.75,213.01,213.28,38897.0,206.584,206.7387,206.023,206.2841,38897.0
2023-11-27 12:30:00,213.29,213.38,212.27,212.29,57687.0,206.2938,206.3809,205.3073,205.3266,57687.0
2023-11-27 13:00:00,212.27,212.37,211.56,211.77,41294.0,205.3073,205.404,204.6206,204.8237,41294.0
2023-11-27 13:30:00,211.72,211.72,211.13,211.34,32203.0,204.7753,204.7753,204.2047,204.4078,32203.0
2023-11-27 14:00:00,211.35,211.95,211.23,211.78,60103.0,204.4174,204.9978,204.3014,204.8333,60103.0
2023-11-27 14:30:00,211.63,212.02,211.41,212.0,84373.0,204.6883,205.0655,204.4755,205.0461,84373.0
2023-11-27 15:00:00,211.98,212.13,211.49,212.05,64058.0,205.0268,205.1719,204.5528,205.0945,64058.0
2023-11-27 15:30:00,212.07,212.32,211.37,211.9,305734.0,205.1138,205.3556,204.4368,204.9494,305734.0
2023-11-28 09:30:00,212.65,214.7,212.28,213.85,79762.0,205.6748,207.6576,205.3169,206.8354,79762.0
2023-11-28 10:00:00,213.86,214.81,213.86,214.22,40414.0,206.8451,207.7639,206.8451,207.1933,40414.0
2023-11-28 10:30:00,214.21,214.54,213.94,214.48,22284.0,207.1836,207.5028,206.9225,207.4448,22284.0
2023-11-28 11:00:00,214.49,214.71,214.06,214.17,20713.0,207.4544,207.6672,207.0385,207.1449,20713.0
2023-11-28 11:30:00,214.18,215.07,214.17,214.94,22754.0,207.1546,208.0154,207.1449,207.8897,22754.0
2023-11-28 12:00:00,215.0,215.11,213.52,213.68,24210.0,207.9477,208.0541,206.5163,206.671,24210.0
2023-11-28 12:30:00,213.42,213.52,212.88,212.94,19293.0,206.4195,206.5163,205.8973,205.9553,19293.0
2023-11-28 13:00:00,212.9,213.14,212.33,213.01,29845.0,205.9166,206.1487,205.3653,206.023,29845.0
2023-11-28 13:30:00,213.03,213.17,212.61,212.78,16285.0,206.0423,206.1777,205.6361,205.8005,16285.0
2023-11-28 14:00:00,212.79,213.35,212.75,212.91,23191.0,205.8102,206.3518,205.7715,205.9263,23191.0
2023-11-28 14:30:00,212.89,213.28,212.75,213.13,24257.0,205.9069,206.2841,205.7715,206.1391,24257.0
2023-11-28 15:00:00,213.2,213.47,212.94,213.36,41715.0,206.2068,206.4679,205.9553,206.3615,41715.0
2023-11-28 15:30:00,213.35,213.43,212.37,212.4,151487.0,206.3518,206.4292,205.404,205.433,151487.0
2023-11-29 09:30:00,212.93,214.3,211.8,214.0,31988.0,205.9456,207.2707,204.8527,206.9805,31988.0
2023-11-29 10:00:00,214.23,215.08,214.12,215.08,26455.0,207.203,208.0251,207.0966,208.0251,26455.0
2023-11-29 10:30:00,215.04,215.18,214.53,215.16,20611.0,207.9864,208.1218,207.4931,208.1025,20611.0
2023-11-29 11:00:00,214.93,215.1,214.31,214.77,38078.0,207.88,208.0444,207.2803,207.7253,38078.0
2023-11-29 11:30:00,214.72,214.73,213.94,214.06,13337.0,207.6769,207.6866,206.9225,207.0385,13337.0
2023-11-29 12:00:00,213.99,214.48,213.97,214.48,17181.0,206.9708,207.4448,206.9515,207.4448,17181.0
2023-11-29 12:30:00,214.39,214.75,214.32,214.53,19687.0,207.3577,207.7059,207.29,207.4931,19687.0
2023-11-29 13:00:00,214.49,214.67,214.26,214.58,11833.0,207.4544,207.6285,207.232,207.5415,11833.0
2023-11-29 13:30:00,214.58,215.5,214.53,215.14,33179.0,207.5415,208.4313,207.4931,208.0831,33179.0
2023-11-29 14:00:00,215.17,215.19,214.41,214.55,26732.0,208.1121,208.1315,207.3771,207.5125,26732.0
2023-11-29 14:30:00,214.55,214.55,214.21,214.49,18612.0,207.5125,207.5125,207.1836,207.4544,18612.0
2023-11-29 15:00:00,214.53,215.03,214.49,214.76,42363.0,207.4931,207.9767,207.4544,207.7156,42363.0
2023-11-29 15:30:00,214.78,215.29,214.37,215.04,158754.0,207.7349,208.2282,207.3384,207.9864,158754.0
2023-11-30 09:30:00,216.08,216.44,214.32,216.39,30100.0,208.9923,209.3405,207.29,209.2921,30100.0
2023-11-30 10:00:00,216.23,217.17,216.23,217.09,24228.0,209.1374,210.0465,209.1374,209.9692,24228.0
2023-11-30 10:30:00,217.06,217.8,216.85,217.74,40159.0,209.9401,210.6559,209.737,210.5978,40159.0
2023-11-30 11:00:00,217.78,218.08,217.14,217.53,32204.0,210.6365,210.9267,210.0175,210.3947,32204.0
2023-11-30 11:30:00,217.5,217.65,216.26,216.49,26239.0,210.3657,210.5108,209.1664,209.3888,26239.0
2023-11-30 12:00:00,216.57,216.96,216.38,216.4,27179.0,209.4662,209.8434,209.2825,209.3018,27179.0
2023-11-30 12:30:00,216.49,217.06,216.39,216.9,15032.0,209.3888,209.9401,209.2921,209.7854,15032.0
2023-11-30 13:00:00,216.87,217.84,216.65,217.84,37906.0,209.7564,210.6946,209.5436,210.6946,37906.0
2023-11-30 13:30:00,217.84,217.87,217.24,217.7,22802.0,210.6946,210.7236,210.1142,210.5592,22802.0
2023-11-30 14:00:00,217.7,217.98,217.34,217.63,24973.0,210.5592,210.83,210.211,210.4914,24973.0
2023-11-30 14:30:00,217.55,217.55,217.03,217.29,20428.0,210.4141,210.4141,209.9111,210.1626,20428.0
2023-11-30 15:00:00,217.28,217.39,216.94,217.25,21662.0,210.1529,210.2593,209.8241,210.1239,21662.0
2023-11-30 15:30:00,217.25,218.48,217.24,218.22,176695.0,210.1239,211.3136,210.1142,211.0621,176695.0
2023-12-01 09:30:00,222.0,223.57,220.12,223.39,104591.0,214.7181,216.2366,212.8998,216.0625,104591.0
2023-12-01 10:00:00,223.58,223.78,222.86,223.54,55528.0,216.2463,216.4397,215.5499,216.2076,55528.0
2023-12-01 10:30:00,223.51,225.21,223.32,224.98,66981.0,216.1786,217.8228,215.9948,217.6004,66981.0
2023-12-01 11:00:00,224.87,224.99,223.89,224.28,49258.0,217.494,217.61,216.5461,216.9233,49258.0
2023-12-01 11:30:00,224.23,225.43,223.84,224.98,40663.0,216.875,218.0356,216.4978,217.6004,40663.0
2023-12-01 12:00:00,224.97,225.65,224.89,225.28,28676.0,217.5907,218.2484,217.5133,217.8905,28676.0
2023-12-01 12:30:00,225.16,226.17,225.11,225.77,27524.0,217.7745,218.7513,217.7261,218.3644,27524.0
2023-12-01 13:00:00,225.78,225.79,225.09,225.41,40525.0,218.3741,218.3838,217.7068,218.0163,40525.0
2023-12-01 13:30:00,225.31,225.95,225.12,225.72,53365.0,217.9195,218.5385,217.7358,218.3161,53365.0
2023-12-01 14:00:00,225.68,225.81,225.35,225.71,46907.0,218.2774,218.4031,217.9582,218.3064,46907.0
2023-12-01 14:30:00,225.72,226.88,225.66,226.84,35498.0,218.3161,219.438,218.2581,219.3993,35498.0
2023-12-01 15:00:00,226.84,226.88,225.98,226.55,70127.0,219.3993,219.438,218.5676,219.1189,70127.0
2023-12-01 15:30:00,226.44,226.96,226.37,226.45,127294.0,219.0125,219.5154,218.9448,219.0221,127294.0
2023-12-04 09:30:00,225.69,228.97,225.01,227.79,141004.0,218.2871,221.4595,217.6294,220.3182,141004.0
2023-12-04 10:00:00,227.79,229.15,227.63,228.98,67366.0,220.3182,221.6336,220.1634,221.4692,67366.0
2023-12-04 10:30:00,228.84,229.24,227.52,227.81,46325.0,221.3337,221.7206,220.057,220.3375,46325.0
2023-12-04 11:00:00,227.76,228.37,227.63,228.09,36055.0,220.2892,220.8792,220.1634,220.6083,36055.0
2023-12-04 11:30:00,228.02,228.38,227.87,228.24,25977.0,220.5406,220.8888,220.3956,220.7534,25977.0
2023-12-04 12:00:00,228.27,228.5,227.96,228.18,51833.0,220.7824,221.0049,220.4826,220.6954,51833.0
2023-12-04 12:30:00,228.19,228.45,228.11,228.25,32514.0,220.7051,220.9565,220.6277,220.7631,32514.0
2023-12-04 13:00:00,228.21,228.32,227.56,227.71,27507.0,220.7244,220.8308,220.0957,220.2408,27507.0
2023-12-04 13:30:00,227.61,227.96,227.38,227.51,19971.0,220.1441,220.4826,219.9216,220.0474,19971.0
2023-12-04 14:00:00,227.51,227.85,226.65,227.01,36515.0,220.0474,220.3762,219.2156,219.5638,36515.0
2023-12-04 14:30:00,227.01,227.05,225.8,226.1,95475.0,219.5638,219.6025,218.3935,218.6836,95475.0
2023-12-04 15:00:00,226.26,227.18,226.21,226.83,43100.0,218.8384,219.7282,218.79,219.3897,43100.0
2023-12-04 15:30:00,226.88,228.38,226.52,227.97,146323.0,219.438,220.8888,219.0898,220.4923,146323.0
2023-12-05 09:30:00,226.63,226.97,223.83,224.72,50486.0,219.1962,219.5251,216.4881,217.3489,50486.0
2023-12-05 10:00:00,224.85,225.62,223.66,224.66,44839.0,217.4746,218.2194,216.3237,217.2909,44839.0
2023-12-05 10:30:00,224.64,225.01,224.07,225.01,33178.0,217.2715,217.6294,216.7202,217.6294,33178.0
2023-12-05 11:00:00,225.0,225.05,223.52,224.49,34392.0,217.6197,217.6681,216.1882,217.1264,34392.0
2023-12-05 11:30:00,224.51,224.67,223.51,223.87,20981.0,217.1458,217.3005,216.1786,216.5268,20981.0
2023-12-05 12:00:00,223.86,224.34,223.67,224.33,27209.0,216.5171,216.9814,216.3333,216.9717,27209.0
2023-12-05 12:30:00,224.28,224.8,223.95,224.62,28629.0,216.9233,217.4263,216.6041,217.2522,28629.0
2023-12-05 13:00:00,224.64,224.83,224.52,224.7,19795.0,217.2715,217.4553,217.1554,217.3295,19795.0
2023-12-05 13:30:00,224.66,224.95,224.3,224.53,31933.0,217.2909,217.5713,216.9427,217.1651,31933.0
2023-12-05 14:00:00,224.51,224.64,223.91,224.14,39714.0,217.1458,217.2715,216.5655,216.7879,39714.0
2023-12-05 14:30:00,224.18,224.38,223.91,224.38,21595.0,216.8266,217.02,216.5655,217.02,21595.0
2023-12-05 15:00:00,224.37,224.6,224.18,224.23,21178.0,217.0104,217.2328,216.8266,216.875,21178.0
2023-12-05 15:30:00,224.16,224.55,223.9,223.92,119062.0,216.8073,217.1845,216.5558,216.5751,119062.0
2023-12-06 09:30:00,225.11,225.2,224.1,224.39,44990.0,217.7261,217.8131,216.7492,217.0297,44990.0
2023-12-06 10:00:00,224.44,224.46,223.87,224.38,50243.0,217.0781,217.0974,216.5268,217.02,50243.0
2023-12-06 10:30:00,224.35,224.86,224.28,224.63,86364.0,216.991,217.4843,216.9233,217.2618,86364.0
2023-12-06 11:00:00,224.68,225.89,224.67,225.42,36647.0,217.3102,218.4805,217.3005,218.0259,36647.0
2023-12-06 11:30:00,225.42,225.56,225.23,225.44,56202.0,218.0259,218.1613,217.8422,218.0453,56202.0
2023-12-06 12:00:00,225.47,226.06,225.35,225.75,40659.0,218.0743,218.6449,217.9582,218.3451,40659.0
2023-12-06 12:30:00,225.72,226.73,225.72,226.59,74787.0,218.3161,219.293,218.3161,219.1575,74787.0
2023-12-06 13:00:00,226.61,227.11,226.49,227.02,91916.0,219.1769,219.6605,219.0608,219.5734,91916.0
2023-12-06 13:30:00,227.02,227.95,226.77,227.87,86025.0,219.5734,220.4729,219.3316,220.3956,86025.0
2023-12-06 14:00:00,227.88,228.68,227.75,227.78,92441.0,220.4052,221.179,220.2795,220.3085,92441.0
2023-12-06 14:30:00,227.82,228.44,227.82,228.2,91311.0,220.3472,220.9469,220.3472,220.7147,91311.0
2023-12-06 15:00:00,228.16,228.4,227.79,228.22,102452.0,220.6761,220.9082,220.3182,220.7341,102452.0
2023-12-06 15:30:00,228.16,228.74,227.73,228.11,225377.0,220.6761,221.237,220.2602,220.6277,225377.0
2023-12-07 09:30:00,229.04,229.11,226.4,226.55,22715.0,221.5272,221.5949,218.9738,219.1189,22715.0
2023-12-07 10:00:00,226.38,226.56,225.26,226.56,41164.0,218.9544,219.1285,217.8712,219.1285,41164.0
2023-12-07 10:30:00,226.77,227.16,226.33,226.75,21045.0,219.3316,219.7089,218.9061,219.3123,21045.0
2023-12-07 11:00:00,226.67,227.34,226.11,226.13,26211.0,219.2349,219.8829,218.6933,218.7126,26211.0
2023-12-07 11:30:00,226.02,226.57,225.88,226.49,21908.0,218.6062,219.1382,218.4708,219.0608,21908.0
2023-12-07 12:00:00,226.23,226.45,225.84,225.91,18156.0,218.8094,219.0221,218.4322,218.4999,18156.0
2023-12-07 12:30:00,225.98,226.64,225.93,226.23,19860.0,218.5676,219.2059,218.5192,218.8094,19860.0
2023-12-07 13:00:00,226.3,226.89,226.26,226.6,38523.0,218.8771,219.4477,218.8384,219.1672,38523.0
2023-12-07 13:30:00,226.64,227.45,226.55,227.24,26108.0,219.2059,219.9893,219.1189,219.7862,26108.0
2023-12-07 14:00:00,227.24,227.54,227.01,227.54,20131.0,219.7862,220.0764,219.5638,220.0764,20131.0
2023-12-07 14:30:00,227.54,227.69,227.38,227.65,20997.0,220.0764,220.2215,219.9216,220.1828,20997.0
2023-12-07 15:00:00,227.65,227.74,227.11,227.24,26875.0,220.1828,220.2698,219.6605,219.7862,26875.0
2023-12-07 15:30:00,227.26,227.64,227.05,227.35,109418.0,219.8056,220.1731,219.6025,219.8926,109418.0
2023-12-08 09:30:00,227.46,227.64,224.01,224.31,71241.0,219.999,220.1731,216.6622,216.9523,71241.0
2023-12-08 10:00:00,224.41,226.62,224.31,225.72,54243.0,217.0491,219.1866,216.9523,218.3161,54243.0
2023-12-08 10:30:00,225.7,225.77,224.51,224.69,53685.0,218.2967,218.3644,217.1458,217.3199,53685.0
2023-12-08 11:00:00,224.76,224.77,222.32,222.59,90509.0,217.3876,217.3972,215.0276,215.2888,90509.0
2023-12-08 11:30:00,222.53,223.12,222.4,222.77,58287.0,215.2307,215.8014,215.105,215.4629,58287.0
2023-12-08 12:00:00,222.87,223.32,222.3,222.42,25973.0,215.5596,215.9948,215.0083,215.1243,25973.0
2023-12-08 12:30:00,222.43,222.55,221.89,221.97,25598.0,215.134,215.2501,214.6117,214.6891,25598.0
2023-12-08 13:00:00,221.87,222.31,221.69,222.14,23379.0,214.5924,215.0179,214.4183,214.8535,23379.0
2023-12-08 13:30:00,221.99,222.28,221.39,221.44,31581.0,214.7084,214.9889,214.1281,214.1765,31581.0
2023-12-08 14:00:00,221.39,222.09,221.22,221.22,38086.0,214.1281,214.8052,213.9637,213.9637,38086.0
2023-12-08 14:30:00,221.24,222.27,221.24,222.17,26307.0,213.983,214.9793,213.983,214.8825,26307.0
2023-12-08 15:00:00,222.12,222.26,221.46,221.75,30789.0,214.8342,214.9696,214.1958,214.4763,30789.0
2023-12-08 15:30:00,221.7,222.13,220.87,220.92,176841.0,214.4279,214.8438,213.6252,213.6735,176841.0
2023-12-11 09:30:00,221.94,222.96,220.92,221.57,64411.0,214.6601,215.6466,213.6735,214.3022,64411.0
2023-12-11 10:00:00,221.7,222.28,221.4,221.4,67791.0,214.4279,214.9889,214.1378,214.1378,67791.0
2023-12-11 10:30:00,221.48,221.83,221.03,221.62,40739.0,214.2152,214.5537,213.7799,214.3506,40739.0
2023-12-11 11:00:00,221.64,222.05,221.3,221.93,57070.0,214.3699,214.7665,214.0411,214.6504,57070.0
2023-12-11 11:30:00,221.93,222.21,221.56,222.09,70900.0,214.6504,214.9212,214.2925,214.8052,70900.0
2023-12-11 12:00:00,222.09,222.11,221.72,221.81,30089.0,214.8052,214.8245,214.4473,214.5343,30089.0
2023-12-11 12:30:00,221.79,221.86,221.53,221.54,20095.0,214.515,214.5827,214.2635,214.2732,20095.0
2023-12-11 13:00:00,221.49,221.9,221.14,221.77,24467.0,214.2248,214.6214,213.8863,214.4957,24467.0
2023-12-11 13:30:00,221.78,221.97,221.75,221.84,28339.0,214.5053,214.6891,214.4763,214.5634,28339.0
2023-12-11 14:00:00,221.9,222.01,221.32,221.4,21884.0,214.6214,214.7278,214.0604,214.1378,21884.0
2023-12-11 14:30:00,221.45,221.46,220.84,221.06,35299.0,214.1861,214.1958,213.5962,213.8089,35299.0
2023-12-11 15:00:00,221.01,221.44,221.01,221.29,24462.0,213.7606,214.1765,213.7606,214.0314,24462.0
2023-12-11 15:30:00,221.27,221.96,221.17,221.77,74692.0,214.0121,214.6794,213.9153,214.4957,74692.0
2023-12-12 09:30:00,222.08,222.19,221.02,221.41,36187.0,214.7955,214.9019,213.7703,214.1475,36187.0
2023-12-12 10:00:00,221.44,223.09,221.36,222.68,28913.0,214.1765,215.7724,214.0991,215.3758,28913.0
2023-12-12 10:30:00,222.65,223.11,222.53,223.04,18947.0,215.3468,215.7917,215.2307,215.724,18947.0
2023-12-12 11:00:00,223.09,223.09,221.91,221.94,17815.0,215.7724,215.7724,214.6311,214.6601,17815.0
2023-12-12 11:30:00,222.06,222.31,221.6,221.71,24978.0,214.7761,215.0179,214.3312,214.4376,24978.0
2023-12-12 12:00:00,221.62,222.69,221.62,222.54,18482.0,214.3506,215.3855,214.3506,215.2404,18482.0
2023-12-12 12:30:00,222.59,222.59,221.95,222.09,13987.0,215.2888,215.2888,214.6697,214.8052,13987.0
2023-12-12 13:00:00,222.0,222.32,221.86,222.31,15423.0,214.7181,215.0276,214.5827,215.0179,15423.0
2023-12-12 13:30:00,222.34,222.71,221.98,222.08,40265.0,215.047,215.4048,214.6988,214.7955,40265.0
2023-12-12 14:00:00,222.09,222.1,221.83,221.97,27051.0,214.8052,214.8148,214.5537,214.6891,27051.0
2023-12-12 14:30:00,221.97,222.53,221.95,222.43,18430.0,214.6891,215.2307,214.6697,215.134,18430.0
2023-12-12 15:00:00,222.43,223.12,222.34,222.89,50898.0,215.134,215.8014,215.047,215.5789,50898.0
2023-12-12 15:30:00,222.83,222.83,221.81,222.36,161937.0,215.5209,215.5209,214.5343,215.0663,161937.0
2023-12-13 09:30:00,221.72,222.24,220.84,221.65,27157.0,214.4473,214.9502,213.5962,214.3796,27157.0
2023-12-13 10:00:00,221.58,222.39,221.28,222.28,15931.0,214.3119,215.0953,214.0217,214.9889,15931.0
2023-12-13 10:30:00,222.21,222.79,222.08,222.73,19732.0,214.9212,215.4822,214.7955,215.4242,19732.0
2023-12-13 11:00:00,222.68,222.68,221.55,221.65,32310.0,215.3758,215.3758,214.2829,214.3796,32310.0
2023-12-13 11:30:00,221.69,221.72,220.68,221.03,13249.0,214.4183,214.4473,213.4414,213.7799,13249.0
2023-12-13 12:00:00,221.06,221.27,220.62,221.03,13718.0,213.8089,214.0121,213.3834,213.7799,13718.0
2023-12-13 12:30:00,221.01,221.29,220.82,220.89,9453.0,213.7606,214.0314,213.5768,213.6445,9453.0
2023-12-13 13:00:00,220.81,220.85,220.26,220.78,34394.0,213.5671,213.6058,213.0352,213.5381,34394.0
2023-12-13 13:30:00,220.83,221.88,220.82,221.77,20403.0,213.5865,214.602,213.5768,214.4957,20403.0
2023-12-13 14:00:00,221.85,225.13,221.85,225.01,50415.0,214.573,217.7454,214.573,217.6294,50415.0
2023-12-13 14:30:00,225.03,226.76,224.59,226.45,27459.0,217.6487,219.322,217.2232,219.0221,27459.0
2023-12-13 15:00:00,226.62,227.31,225.79,226.05,48604.0,219.1866,219.8539,218.3838,218.6353,48604.0
2023-12-13 15:30:00,226.06,227.79,225.96,227.58,115776.0,218.6449,220.3182,218.5482,220.1151,115776.0
2023-12-14 09:30:00,227.89,232.7,227.08,232.33,65381.0,220.4149,225.0671,219.6315,224.7093,65381.0
2023-12-14 10:00:00,232.41,232.63,230.94,232.17,65020.0,224.7866,224.9994,223.3649,224.5545,65020.0
2023-12-14 10:30:00,232.22,232.25,231.63,231.86,63179.0,224.6029,224.6319,224.0322,224.2547,63179.0
2023-12-14 11:00:00,231.83,232.07,231.22,231.8,35811.0,224.2257,224.4578,223.6357,224.1967,35811.0
2023-12-14 11:30:00,231.84,233.53,231.71,233.11,50574.0,224.2353,225.8699,224.1096,225.4637,50574.0
2023-12-14 12:00:00,233.2,233.89,233.17,233.34,32053.0,225.5507,226.2181,225.5217,225.6861,32053.0
2023-12-14 12:30:00,233.33,233.64,233.03,233.1,26079.0,225.6765,225.9763,225.3863,225.454,26079.0
2023-12-14 13:00:00,232.96,233.17,232.19,232.95,32671.0,225.3186,225.5217,224.5739,225.3089,32671.0
2023-12-14 13:30:00,232.94,232.94,231.58,231.85,25033.0,225.2993,225.2993,223.9839,224.245,25033.0
2023-12-14 14:00:00,231.85,232.06,231.31,231.75,23383.0,224.245,224.4481,223.7227,224.1483,23383.0
2023-12-14 14:30:00,231.72,233.05,231.68,232.98,51891.0,224.1193,225.4057,224.0806,225.3379,51891.0
2023-12-14 15:00:00,232.91,233.34,232.76,233.27,62629.0,225.2702,225.6861,225.1252,225.6184,62629.0
2023-12-14 15:30:00,233.28,233.89,232.94,233.81,186905.0,225.6281,226.2181,225.2993,226.1407,186905.0
2023-12-15 09:30:00,230.65,234.19,230.56,233.51,279157.0,223.0844,226.5083,222.9973,225.8506,279157.0
2023-12-15 10:00:00,233.66,234.56,233.39,233.8,36349.0,225.9956,226.8661,225.7345,226.1311,36349.0
2023-12-15 10:30:00,233.94,234.56,233.28,234.16,33042.0,226.2665,226.8661,225.6281,226.4792,33042.0
2023-12-15 11:00:00,234.33,234.75,233.44,233.77,23713.0,226.6437,227.0499,225.7829,226.102,23713.0
2023-12-15 11:30:00,233.69,234.11,233.56,233.9,36845.0,226.0247,226.4309,225.8989,226.2278,36845.0
2023-12-15 12:00:00,233.93,234.18,233.41,233.41,22183.0,226.2568,226.4986,225.7538,225.7538,22183.0
2023-12-15 12:30:00,233.49,233.58,233.2,233.27,17415.0,225.8312,225.9183,225.5507,225.6184,17415.0
2023-12-15 13:00:00,233.11,233.17,232.34,232.6,25392.0,225.4637,225.5217,224.7189,224.9704,25392.0
2023-12-15 13:30:00,232.45,232.62,231.96,232.06,16220.0,224.8253,224.9898,224.3514,224.4481,16220.0
2023-12-15 14:00:00,232.08,232.2,231.65,231.85,26081.0,224.4675,224.5835,224.0516,224.245,26081.0
2023-12-15 14:30:00,231.78,232.41,231.68,231.95,22462.0,224.1773,224.7866,224.0806,224.3417,22462.0
2023-12-15 15:00:00,231.91,232.34,231.8,232.18,20016.0,224.303,224.7189,224.1967,224.5642,20016.0
2023-12-15 15:30:00,232.18,232.92,231.76,232.28,118899.0,224.5642,225.2799,224.158,224.6609,118899.0
2023-12-18 09:30:00,233.31,236.03,232.75,234.38,50246.0,225.6571,228.2879,225.1155,226.692,50246.0
2023-12-18 10:00:00,234.36,235.9,234.32,234.51,45211.0,226.6727,228.1622,226.634,226.8178,45211.0
2023-12-18 10:30:00,234.34,234.6,233.72,234.6,15113.0,226.6533,226.9048,226.0537,226.9048,15113.0
2023-12-18 11:00:00,234.45,235.64,234.17,235.56,16443.0,226.7597,227.9107,226.4889,227.8333,16443.0
2023-12-18 11:30:00,235.63,235.63,234.52,234.68,14337.0,227.901,227.901,226.8274,226.9822,14337.0
2023-12-18 12:00:00,234.81,235.07,234.57,235.07,8965.0,227.1079,227.3594,226.8758,227.3594,8965.0
2023-12-18 12:30:00,234.93,235.26,234.7,234.98,12372.0,227.224,227.5432,227.0015,227.2723,12372.0
2023-12-18 13:00:00,234.82,234.85,234.53,234.69,17188.0,227.1176,227.1466,226.8371,226.9919,17188.0
2023-12-18 13:30:00,234.61,234.61,233.45,233.62,14992.0,226.9145,226.9145,225.7925,225.957,14992.0
2023-12-18 14:00:00,233.74,233.87,232.58,232.68,24591.0,226.073,226.1988,224.9511,225.0478,24591.0
2023-12-18 14:30:00,232.71,233.0,232.54,232.67,21331.0,225.0768,225.3573,224.9124,225.0381,21331.0
2023-12-18 15:00:00,232.73,232.97,232.4,232.41,18370.0,225.0961,225.3283,224.777,224.7866,18370.0
2023-12-18 15:30:00,232.46,232.85,232.07,232.11,95090.0,224.835,225.2122,224.4578,224.4965,95090.0
2023-12-19 09:30:00,232.44,233.51,230.78,231.62,34755.0,224.8157,225.8506,223.2101,224.0226,34755.0
2023-12-19 10:00:00,231.62,232.62,231.62,232.11,20089.0,224.0226,224.9898,224.0226,224.4965,20089.0
2023-12-19 10:30:00,232.09,233.04,231.73,232.48,26126.0,224.4771,225.396,224.129,224.8543,26126.0
2023-12-19 11:00:00,232.54,232.91,232.24,232.72,14739.0,224.9124,225.2702,224.6222,225.0865,14739.0
2023-12-19 11:30:00,232.59,232.69,232.05,232.4,16186.0,224.9607,225.0575,224.4385,224.777,16186.0
2023-12-19 12:00:00,232.38,232.87,232.35,232.59,13396.0,224.7576,225.2316,224.7286,224.9607,13396.0
2023-12-19 12:30:00,232.52,233.25,232.52,232.75,32206.0,224.893,225.5991,224.893,225.1155,32206.0
2023-12-19 13:00:00,232.77,232.88,232.42,232.77,21632.0,225.1348,225.2412,224.7963,225.1348,21632.0
2023-12-19 13:30:00,232.79,233.18,232.77,232.77,33055.0,225.1542,225.5314,225.1348,225.1348,33055.0
2023-12-19 14:00:00,232.77,232.99,232.44,232.62,29320.0,225.1348,225.3476,224.8157,224.9898,29320.0
2023-12-19 14:30:00,232.62,233.2,232.47,232.59,36260.0,224.9898,225.5507,224.8447,224.9607,36260.0
2023-12-19 15:00:00,232.59,233.35,232.58,232.98,23366.0,224.9607,225.6958,224.9511,225.3379,23366.0
2023-12-19 15:30:00,233.0,233.89,232.5,233.61,148224.0,225.3573,226.2181,224.8737,225.9473,148224.0
2023-12-20 09:30:00,231.45,234.29,231.45,234.21,37375.0,223.8581,226.605,223.8581,226.5276,37375.0
2023-12-20 10:00:00,234.23,235.12,234.23,234.69,20780.0,226.5469,227.4078,226.5469,226.9919,20780.0
2023-12-20 10:30:00,234.83,235.69,234.12,234.31,30323.0,227.1273,227.9591,226.4406,226.6243,30323.0
2023-12-20 11:00:00,234.19,234.31,233.48,233.57,20676.0,226.5083,226.6243,225.8215,225.9086,20676.0
2023-12-20 11:30:00,233.63,233.96,233.2,233.77,17948.0,225.9666,226.2858,225.5507,226.102,17948.0
2023-12-20 12:00:00,233.77,234.31,233.66,234.23,14268.0,226.102,226.6243,225.9956,226.5469,14268.0
2023-12-20 12:30:00,234.3,234.93,233.97,234.44,10600.0,226.6147,227.224,226.2955,226.7501,10600.0
2023-12-20 13:00:00,234.4,234.82,234.28,234.41,15027.0,226.7114,227.1176,226.5953,226.721,15027.0
2023-12-20 13:30:00,234.39,234.67,233.99,234.15,24926.0,226.7017,226.9725,226.3148,226.4696,24926.0
2023-12-20 14:00:00,234.0,234.17,233.71,233.71,14911.0,226.3245,226.4889,226.044,226.044,14911.0
2023-12-20 14:30:00,233.79,233.88,231.87,232.05,30532.0,226.1214,226.2084,224.2644,224.4385,30532.0
2023-12-20 15:00:00,231.9,232.27,230.77,230.95,23804.0,224.2934,224.6512,223.2004,223.3745,23804.0
2023-12-20 15:30:00,230.93,231.41,229.52,229.61,108211.0,223.3552,223.8194,221.9914,222.0785,108211.0
2023-12-21 09:30:00,229.56,232.03,229.56,231.85,28540.0,222.0301,224.4191,222.0301,224.245,28540.0
2023-12-21 10:00:00,231.81,232.99,231.59,231.97,33494.0,224.2063,225.3476,223.9935,224.3611,33494.0
2023-12-21 10:30:00,231.83,233.02,231.82,233.02,21827.0,224.2257,225.3766,224.216,225.3766,21827.0
2023-12-21 11:00:00,233.05,233.17,232.23,232.99,12182.0,225.4057,225.5217,224.6125,225.3476,12182.0
2023-12-21 11:30:00,233.11,233.55,232.84,233.12,23067.0,225.4637,225.8893,225.2025,225.4734,23067.0
2023-12-21 12:00:00,232.99,233.25,232.12,232.31,24707.0,225.3476,225.5991,224.5062,224.6899,24707.0
2023-12-21 12:30:00,232.32,232.8,232.13,232.3,20460.0,224.6996,225.1639,224.5158,224.6803,20460.0
2023-12-21 13:00:00,232.38,232.88,231.98,232.85,10436.0,224.7576,225.2412,224.3708,225.2122,10436.0
2023-12-21 13:30:00,232.9,233.15,232.44,233.15,10767.0,225.2606,225.5024,224.8157,225.5024,10767.0
2023-12-21 14:00:00,233.05,233.49,232.88,233.49,16399.0,225.4057,225.8312,225.2412,225.8312,16399.0
2023-12-21 14:30:00,233.48,233.79,233.38,233.71,35838.0,225.8215,226.1214,225.7248,226.044,35838.0
2023-12-21 15:00:00,233.51,234.0,233.04,234.0,24477.0,225.8506,226.3245,225.396,226.3245,24477.0
2023-12-21 15:30:00,234.07,234.66,233.78,234.45,137902.0,226.3922,226.9628,226.1117,226.7597,137902.0
2023-12-22 09:30:00,234.96,236.32,234.18,235.68,75639.0,227.253,228.5684,226.4986,227.9494,75639.0
2023-12-22 10:00:00,235.91,236.57,235.65,236.31,37142.0,228.1718,228.8102,227.9204,228.5587,37142.0
2023-12-22 10:30:00,236.32,236.41,235.46,235.46,18342.0,228.5684,228.6554,227.7366,227.7366,18342.0
2023-12-22 11:00:00,235.34,235.46,234.84,234.84,18887.0,227.6205,227.7366,227.1369,227.1369,18887.0
2023-12-22 11:30:00,234.89,235.04,234.41,234.68,14517.0,227.1853,227.3304,226.721,226.9822,14517.0
2023-12-22 12:00:00,234.64,234.81,234.34,234.75,17277.0,226.9435,227.1079,226.6533,227.0499,17277.0
2023-12-22 12:30:00,234.75,235.21,234.64,234.98,19211.0,227.0499,227.4948,226.9435,227.2723,19211.0
2023-12-22 13:00:00,234.98,235.32,234.76,234.81,11582.0,227.2723,227.6012,227.0596,227.1079,11582.0
2023-12-22 13:30:00,234.76,235.24,234.63,235.24,14605.0,227.0596,227.5238,226.9338,227.5238,14605.0
2023-12-22 14:00:00,235.23,235.23,233.81,233.98,12144.0,227.5141,227.5141,226.1407,226.3051,12144.0
2023-12-22 14:30:00,233.83,234.68,233.57,234.66,13227.0,226.1601,226.9822,225.9086,226.9628,13227.0
2023-12-22 15:00:00,234.74,234.86,234.2,234.65,11150.0,227.0402,227.1563,226.5179,226.9532,11150.0
2023-12-22 15:30:00,234.54,234.55,233.82,234.13,51173.0,226.8468,226.8565,226.1504,226.4502,51173.0
2023-12-26 09:30:00,234.13,235.54,234.06,235.51,12855.0,226.4502,227.814,226.3825,227.785,12855.0
2023-12-26 10:00:00,235.55,235.72,235.03,235.19,22359.0,227.8236,227.9881,227.3207,227.4755,22359.0
2023-12-26 10:30:00,235.25,235.48,235.25,235.43,23977.0,227.5335,227.7559,227.5335,227.7076,23977.0
2023-12-26 11:00:00,235.36,235.6,235.2,235.24,21597.0,227.6399,227.872,227.4851,227.5238,21597.0
2023-12-26 11:30:00,235.34,236.31,235.34,236.27,14666.0,227.6205,228.5587,227.6205,228.52,14666.0
2023-12-26 12:00:00,236.33,236.44,236.08,236.17,16412.0,228.5781,228.6845,228.3363,228.4233,16412.0
2023-12-26 12:30:00,236.17,236.4,235.86,236.11,19042.0,228.4233,228.6458,228.1235,228.3653,19042.0
2023-12-26 13:00:00,236.11,236.66,236.07,236.39,37452.0,228.3653,228.8972,228.3266,228.6361,37452.0
2023-12-26 13:30:00,236.42,236.87,236.07,236.56,27035.0,228.6651,229.1004,228.3266,228.8005,27035.0
2023-12-26 14:00:00,236.59,237.29,236.42,237.05,25611.0,228.8295,229.5066,228.6651,229.2744,25611.0
2023-12-26 14:30:00,237.04,237.64,237.04,237.38,28861.0,229.2648,229.8451,229.2648,229.5936,28861.0
2023-12-26 15:00:00,237.34,237.53,237.02,237.24,26214.0,229.5549,229.7387,229.2454,229.4582,26214.0
2023-12-26 15:30:00,237.23,237.41,236.23,236.33,63904.0,229.4485,229.6226,228.4813,228.5781,63904.0
2023-12-27 09:30:00,235.18,236.53,234.74,236.16,17450.0,227.4658,228.7715,227.0402,228.4136,17450.0
2023-12-27 10:00:00,235.84,236.42,235.84,236.42,8858.0,228.1041,228.6651,228.1041,228.6651,8858.0
2023-12-27 10:30:00,236.11,236.46,235.37,235.37,10227.0,228.3653,228.7038,227.6496,227.6496,10227.0
2023-12-27 11:00:00,235.46,235.77,235.1,235.27,14277.0,227.7366,228.0364,227.3884,227.5528,14277.0
2023-12-27 11:30:00,235.26,235.82,235.21,235.56,10423.0,227.5432,228.0848,227.4948,227.8333,10423.0
2023-12-27 12:00:00,235.66,236.07,235.63,235.89,9644.0,227.93,228.3266,227.901,228.1525,9644.0
2023-12-27 12:30:00,235.92,236.12,235.6,235.76,10590.0,228.1815,228.375,227.872,228.0268,10590.0
2023-12-27 13:00:00,235.81,236.65,235.69,236.01,21995.0,228.0751,228.8876,227.9591,228.2686,21995.0
2023-12-27 13:30:00,236.0,236.0,235.25,235.25,12420.0,228.2589,228.2589,227.5335,227.5335,12420.0
2023-12-27 14:00:00,235.25,235.69,234.7,235.34,28487.0,227.5335,227.9591,227.0015,227.6205,28487.0
2023-12-27 14:30:00,235.41,235.58,235.23,235.44,8949.0,227.6882,227.8527,227.5141,227.7173,8949.0
2023-12-27 15:00:00,235.36,235.8,235.27,235.27,9441.0,227.6399,228.0654,227.5528,227.5528,9441.0
2023-12-27 15:30:00,235.33,235.7,234.77,235.68,64722.0,227.6109,227.9687,227.0692,227.9494,64722.0
2023-12-28 09:30:00,235.96,236.5,235.67,236.13,36608.0,228.2202,228.7425,227.9397,228.3846,36608.0
2023-12-28 10:00:00,236.05,236.22,235.41,235.47,8470.0,228.3072,228.4717,227.6882,227.7463,8470.0
2023-12-28 10:30:00,235.6,235.91,235.44,235.57,9338.0,227.872,228.1718,227.7173,227.843,9338.0
2023-12-28 11:00:00,235.63,236.37,235.51,236.12,9122.0,227.901,228.6168,227.785,228.375,9122.0
2023-12-28 11:30:00,236.19,236.43,235.89,235.89,10193.0,228.4427,228.6748,228.1525,228.1525,10193.0
2023-12-28 12:00:00,236.03,236.5,236.03,236.1,17961.0,228.2879,228.7425,228.2879,228.3556,17961.0
2023-12-28 12:30:00,236.18,236.43,236.09,236.09,9285.0,228.433,228.6748,228.3459,228.3459,9285.0
2023-12-28 13:00:00,236.06,236.3,235.51,236.06,11992.0,228.3169,228.549,227.785,228.3169,11992.0
2023-12-28 13:30:00,236.23,236.47,236.0,236.09,8275.0,228.4813,228.7135,228.2589,228.3459,8275.0
2023-12-28 14:00:00,236.09,236.49,235.97,236.3,10963.0,228.3459,228.7328,228.2299,228.549,10963.0
2023-12-28 14:30:00,236.37,236.51,235.97,236.25,9200.0,228.6168,228.7522,228.2299,228.5007,9200.0
2023-12-28 15:00:00,236.28,236.58,236.09,236.34,17242.0,228.5297,228.8199,228.3459,228.5877,17242.0
2023-12-28 15:30:00,236.38,236.95,236.21,236.68,75306.0,228.6264,229.1777,228.462,228.9166,75306.0
2023-12-29 09:30:00,236.5,237.23,235.3,236.48,29169.0,228.7425,229.4485,227.5818,228.7231,29169.0
2023-12-29 10:00:00,236.48,237.2,236.44,236.75,23691.0,228.7231,229.4195,228.6845,228.9843,23691.0
2023-12-29 10:30:00,236.61,236.77,235.98,236.29,19815.0,228.8489,229.0036,228.2395,228.5394,19815.0
2023-12-29 11:00:00,236.49,236.63,235.63,235.82,16848.0,228.7328,228.8682,227.901,228.0848,16848.0
2023-12-29 11:30:00,235.7,235.98,235.3,235.3,13066.0,227.9687,228.2395,227.5818,227.5818,13066.0
2023-12-29 12:00:00,235.34,235.6,235.17,235.51,7397.0,227.6205,227.872,227.4561,227.785,7397.0
2023-12-29 12:30:00,235.49,236.09,235.49,236.0,12481.0,227.7656,228.3459,227.7656,228.2589,12481.0
2023-12-29 13:00:00,236.01,236.17,235.46,235.53,8677.0,228.2686,228.4233,227.7366,227.8043,8677.0
2023-12-29 13:30:00,235.59,236.38,235.59,236.02,10769.0,227.8623,228.6264,227.8623,228.2782,10769.0
2023-12-29 14:00:00,236.05,236.55,235.97,236.41,13297.0,228.3072,228.7908,228.2299,228.6554,13297.0
2023-12-29 14:30:00,236.42,236.61,236.28,236.43,15004.0,228.6651,228.8489,228.5297,228.6748,15004.0
2023-12-29 15:00:00,236.46,237.13,236.32,237.1,22199.0,228.7038,229.3518,228.5684,229.3228,22199.0
2023-12-29 15:30:00,237.11,237.11,236.11,236.38,107008.0,229.3325,229.3325,228.3653,228.6264,107008.0
2024-01-02 09:30:00,235.57,237.64,234.23,237.54,31412.0,227.843,229.8451,226.5469,229.7484,31412.0
2024-01-02 10:00:00,237.54,238.24,236.39,237.24,29306.0,229.7484,230.4254,228.6361,229.4582,29306.0
2024-01-02 10:30:00,236.88,236.88,235.68,235.81,14870.0,229.11,229.11,227.9494,228.0751,14870.0
2024-01-02 11:00:00,235.84,236.5,235.73,236.31,8742.0,228.1041,228.7425,227.9977,228.5587,8742.0
2024-01-02 11:30:00,236.46,237.31,236.22,237.04,18582.0,228.7038,229.5259,228.4717,229.2648,18582.0
2024-01-02 12:00:00,236.83,237.13,235.7,235.89,24058.0,229.0617,229.3518,227.9687,228.1525,24058.0
2024-01-02 12:30:00,235.97,236.7,235.46,236.57,40550.0,228.2299,228.9359,227.7366,228.8102,40550.0
2024-01-02 13:00:00,236.69,237.5,236.48,237.07,25615.0,228.9263,229.7097,228.7231,229.2938,25615.0
2024-01-02 13:30:00,236.99,237.12,236.38,236.48,22191.0,229.2164,229.3422,228.6264,228.7231,22191.0
2024-01-02 14:00:00,236.49,236.63,235.8,235.9,9225.0,228.7328,228.8682,228.0654,228.1622,9225.0
2024-01-02 14:30:00,235.84,236.1,235.62,235.67,16510.0,228.1041,228.3556,227.8914,227.9397,16510.0
2024-01-02 15:00:00,235.66,235.66,234.81,234.91,31918.0,227.93,227.93,227.1079,227.2046,31918.0
2024-01-02 15:30:00,234.93,235.68,234.65,235.68,54274.0,227.224,227.9494,226.9532,227.9494,54274.0
2024-01-03 09:30:00,235.58,235.58,233.09,233.44,24573.0,227.8527,227.8527,225.4443,225.7829,24573.0
2024-01-03 10:00:00,233.41,234.69,233.29,233.66,24155.0,225.7538,226.9919,225.6378,225.9956,24155.0
2024-01-03 10:30:00,233.65,233.77,232.23,233.07,17733.0,225.986,226.102,224.6125,225.425,17733.0
2024-01-03 11:00:00,233.43,233.43,232.45,233.11,15393.0,225.7732,225.7732,224.8253,225.4637,15393.0
2024-01-03 11:30:00,233.1,233.47,232.48,233.3,15757.0,225.454,225.8119,224.8543,225.6475,15757.0
2024-01-03 12:00:00,233.3,233.78,232.76,233.78,34084.0,225.6475,226.1117,225.1252,226.1117,34084.0
2024-01-03 12:30:00,233.68,234.28,233.52,234.03,10728.0,226.015,226.5953,225.8602,226.3535,10728.0
2024-01-03 13:00:00,234.02,234.1,233.38,233.48,15058.0,226.3438,226.4212,225.7248,225.8215,15058.0
2024-01-03 13:30:00,233.51,233.85,233.38,233.62,17735.0,225.8506,226.1794,225.7248,225.957,17735.0
2024-01-03 14:00:00,233.59,234.12,233.09,233.96,18650.0,225.9279,226.4406,225.4443,226.2858,18650.0
2024-01-03 14:30:00,234.15,234.15,233.03,233.03,16754.0,226.4696,226.4696,225.3863,225.3863,16754.0
2024-01-03 15:00:00,233.02,233.05,231.98,232.23,27240.0,225.3766,225.4057,224.3708,224.6125,27240.0
2024-01-03 15:30:00,232.3,233.02,232.29,232.85,88143.0,224.6803,225.3766,224.6706,225.2122,88143.0
2024-01-04 09:30:00,232.78,232.78,231.46,232.57,47369.0,225.1445,225.1445,223.8678,224.9414,47369.0
2024-01-04 10:00:00,232.66,233.42,232.28,232.31,20509.0,225.0284,225.7635,224.6609,224.6899,20509.0
2024-01-04 10:30:00,232.26,233.12,232.14,232.95,14441.0,224.6416,225.4734,224.5255,225.3089,14441.0
2024-01-04 11:00:00,232.81,233.31,232.5,233.11,14257.0,225.1735,225.6571,224.8737,225.4637,14257.0
2024-01-04 11:30:00,233.27,233.27,232.59,232.68,12736.0,225.6184,225.6184,224.9607,225.0478,12736.0
2024-01-04 12:00:00,232.66,232.68,232.09,232.48,15480.0,225.0284,225.0478,224.4771,224.8543,15480.0
2024-01-04 12:30:00,232.4,232.64,232.2,232.42,7119.0,224.777,225.0091,224.5835,224.7963,7119.0
2024-01-04 13:00:00,232.36,232.52,232.07,232.15,11777.0,224.7383,224.893,224.4578,224.5352,11777.0
2024-01-04 13:30:00,232.2,232.35,231.99,232.14,14997.0,224.5835,224.7286,224.3804,224.5255,14997.0
2024-01-04 14:00:00,232.05,232.3,231.97,232.21,13782.0,224.4385,224.6803,224.3611,224.5932,13782.0
2024-01-04 14:30:00,232.06,232.23,231.59,232.06,16996.0,224.4481,224.6125,223.9935,224.4481,16996.0
2024-01-04 15:00:00,231.97,232.32,231.81,232.14,18399.0,224.3611,224.6996,224.2063,224.5255,18399.0
2024-01-04 15:30:00,232.19,232.58,230.84,231.13,170727.0,224.5739,224.9511,223.2681,223.5486,170727.0
2024-01-05 09:30:00,231.08,231.17,229.62,229.82,37107.0,223.5003,223.5873,222.0882,222.2816,37107.0
2024-01-05 10:00:00,229.89,231.91,229.85,230.52,41393.0,222.3493,224.303,222.3106,222.9586,41393.0
2024-01-05 10:30:00,230.51,230.99,229.89,230.64,28440.0,222.949,223.4132,222.3493,223.0747,28440.0
2024-01-05 11:00:00,230.76,230.89,229.19,229.33,35561.0,223.1908,223.3165,221.6723,221.8077,35561.0
2024-01-05 11:30:00,229.32,229.6,229.08,229.15,18971.0,221.798,222.0688,221.5659,221.6336,18971.0
2024-01-05 12:00:00,229.22,229.41,228.68,228.9,26543.0,221.7013,221.885,221.179,221.3918,26543.0
2024-01-05 12:30:00,228.9,229.58,228.62,229.35,18471.0,221.3918,222.0495,221.121,221.827,18471.0
2024-01-05 13:00:00,229.32,229.42,228.88,229.42,22354.0,221.798,221.8947,221.3724,221.8947,22354.0
2024-01-05 13:30:00,229.64,229.95,229.35,229.7,43220.0,222.1075,222.4073,221.827,222.1655,43220.0
2024-01-05 14:00:00,229.71,230.05,229.56,229.63,24679.0,222.1752,222.5041,222.0301,222.0978,24679.0
2024-01-05 14:30:00,229.63,229.77,228.44,228.52,37144.0,222.0978,222.2332,220.9469,221.0242,37144.0
2024-01-05 15:00:00,228.55,228.94,228.48,228.78,61856.0,221.0533,221.4305,220.9856,221.2757,61856.0
2024-01-05 15:30:00,228.77,229.13,228.5,228.93,224773.0,221.266,221.6142,221.0049,221.4208,224773.0
2024-01-08 09:30:00,228.57,228.89,226.08,228.67,56508.0,221.0726,221.3821,218.6643,221.1693,56508.0
2024-01-08 10:00:00,228.58,228.74,227.8,228.39,41605.0,221.0823,221.237,220.3279,220.8985,41605.0
2024-01-08 10:30:00,228.39,228.87,228.29,228.47,29064.0,220.8985,221.3628,220.8018,220.9759,29064.0
2024-01-08 11:00:00,228.47,228.97,228.31,228.74,24641.0,220.9759,221.4595,220.8211,221.237,24641.0
2024-01-08 11:30:00,228.87,228.87,228.33,228.49,15614.0,221.3628,221.3628,220.8405,220.9952,15614.0
2024-01-08 12:00:00,228.58,228.79,228.21,228.44,16494.0,221.0823,221.2854,220.7244,220.9469,16494.0
2024-01-08 12:30:00,228.47,228.87,228.46,228.49,16685.0,220.9759,221.3628,220.9662,220.9952,16685.0
2024-01-08 13:00:00,228.53,228.85,228.44,228.67,11696.0,221.0339,221.3434,220.9469,221.1693,11696.0
2024-01-08 13:30:00,228.69,229.04,228.51,228.84,20432.0,221.1887,221.5272,221.0146,221.3337,20432.0
2024-01-08 14:00:00,228.78,229.34,228.78,229.2,70089.0,221.2757,221.8173,221.2757,221.6819,70089.0
2024-01-08 14:30:00,229.29,229.47,228.95,229.18,51754.0,221.769,221.9431,221.4401,221.6626,51754.0
2024-01-08 15:00:00,229.15,229.16,228.65,228.93,56876.0,221.6336,221.6432,221.15,221.4208,56876.0
2024-01-08 15:30:00,228.87,229.95,228.79,229.67,225063.0,221.3628,222.4073,221.2854,222.1365,225063.0
2024-01-09 09:30:00,227.98,228.77,227.04,227.19,34876.0,220.502,221.266,219.5928,219.7379,34876.0
2024-01-09 10:00:00,227.3,227.79,226.87,227.43,34893.0,219.8443,220.3182,219.4284,219.97,34893.0
2024-01-09 10:30:00,227.21,227.61,226.39,226.44,34570.0,219.7572,220.1441,218.9641,219.0125,34570.0
2024-01-09 11:00:00,226.45,226.71,226.25,226.54,51966.0,219.0221,219.2736,218.8287,219.1092,51966.0
2024-01-09 11:30:00,226.55,227.71,226.55,227.66,37300.0,219.1189,220.2408,219.1189,220.1925,37300.0
2024-01-09 12:00:00,227.61,228.48,227.44,228.21,21338.0,220.1441,220.9856,219.9797,220.7244,21338.0
2024-01-09 12:30:00,228.25,228.25,227.72,227.72,11925.0,220.7631,220.7631,220.2505,220.2505,11925.0
2024-01-09 13:00:00,227.71,228.04,227.46,227.51,12642.0,220.2408,220.56,219.999,220.0474,12642.0
2024-01-09 13:30:00,227.56,227.85,227.25,227.73,14892.0,220.0957,220.3762,219.7959,220.2602,14892.0
2024-01-09 14:00:00,227.66,227.75,226.78,226.94,26183.0,220.1925,220.2795,219.3413,219.4961,26183.0
2024-01-09 14:30:00,226.92,227.71,226.92,227.6,28738.0,219.4767,220.2408,219.4767,220.1344,28738.0
2024-01-09 15:00:00,227.6,227.71,227.34,227.58,34217.0,220.1344,220.2408,219.8829,220.1151,34217.0
2024-01-09 15:30:00,227.64,228.29,227.48,227.5,146420.0,220.1731,220.8018,220.0184,220.0377,146420.0
2024-01-10 09:30:00,227.02,227.81,226.56,227.72,22365.0,219.5734,220.3375,219.1285,220.2505,22365.0
2024-01-10 10:00:00,227.72,227.72,226.28,226.45,22332.0,220.2505,220.2505,218.8577,219.0221,22332.0
2024-01-10 10:30:00,226.55,227.53,226.42,227.06,25530.0,219.1189,220.0667,218.9931,219.6121,25530.0
2024-01-10 11:00:00,227.18,227.18,226.64,226.8,42600.0,219.7282,219.7282,219.2059,219.3607,42600.0
2024-01-10 11:30:00,226.66,227.24,226.46,227.24,7438.0,219.2253,219.7862,219.0318,219.7862,7438.0
2024-01-10 12:00:00,227.17,227.61,227.06,227.49,8473.0,219.7185,220.1441,219.6121,220.028,8473.0
2024-01-10 12:30:00,227.43,227.54,227.17,227.4,7525.0,219.97,220.0764,219.7185,219.941,7525.0
2024-01-10 13:00:00,227.45,227.87,227.33,227.5,7661.0,219.9893,220.3956,219.8733,220.0377,7661.0
2024-01-10 13:30:00,227.49,227.5,227.16,227.35,12679.0,220.028,220.0377,219.7089,219.8926,12679.0
2024-01-10 14:00:00,227.43,227.69,227.33,227.69,25467.0,219.97,220.2215,219.8733,220.2215,25467.0
2024-01-10 14:30:00,227.69,227.9,227.61,227.87,9153.0,220.2215,220.4246,220.1441,220.3956,9153.0
2024-01-10 15:00:00,227.85,228.36,227.76,227.87,13501.0,220.3762,220.8695,220.2892,220.3956,13501.0
2024-01-10 15:30:00,227.78,228.91,227.48,228.75,106617.0,220.3085,221.4015,220.0184,221.2467,106617.0
2024-01-11 09:30:00,228.0,228.0,226.17,226.25,28986.0,220.5213,220.5213,218.7513,218.8287,28986.0
2024-01-11 10:00:00,226.25,226.55,224.73,225.25,27842.0,218.8287,219.1189,217.3586,217.8615,27842.0
2024-01-11 10:30:00,225.25,225.85,224.49,224.5,22538.0,217.8615,218.4418,217.1264,217.1361,22538.0
2024-01-11 11:00:00,224.65,225.39,224.42,225.31,22834.0,217.2812,217.9969,217.0587,217.9195,22834.0
2024-01-11 11:30:00,225.34,225.6,224.9,225.13,8986.0,217.9486,218.2,217.523,217.7454,8986.0
2024-01-11 12:00:00,225.13,225.91,225.13,225.59,12789.0,217.7454,218.4999,217.7454,218.1904,12789.0
2024-01-11 12:30:00,225.61,225.99,225.37,225.98,8914.0,218.2097,218.5772,217.9776,218.5676,8914.0
2024-01-11 13:00:00,225.84,226.47,225.84,226.01,15577.0,218.4322,219.0415,218.4322,218.5966,15577.0
2024-01-11 13:30:00,226.01,226.28,225.83,226.21,12840.0,218.5966,218.8577,218.4225,218.79,12840.0
2024-01-11 14:00:00,226.32,226.33,225.95,226.29,24459.0,218.8964,218.9061,218.5385,218.8674,24459.0
2024-01-11 14:30:00,226.65,227.22,226.51,227.16,37311.0,219.2156,219.7669,219.0802,219.7089,37311.0
2024-01-11 15:00:00,227.15,227.2,226.27,226.74,35140.0,219.6992,219.7475,218.848,219.3026,35140.0
2024-01-11 15:30:00,226.83,227.41,226.51,226.6,122511.0,219.3897,219.9507,219.0802,219.1672,122511.0
2024-01-12 09:30:00,227.85,228.46,226.25,227.81,29251.0,220.3762,220.9662,218.8287,220.3375,29251.0
2024-01-12 10:00:00,227.9,228.19,226.83,227.2,22083.0,220.4246,220.7051,219.3897,219.7475,22083.0
2024-01-12 10:30:00,227.15,227.63,226.83,227.04,31046.0,219.6992,220.1634,219.3897,219.5928,31046.0
2024-01-12 11:00:00,226.97,227.71,226.72,227.71,30801.0,219.5251,220.2408,219.2833,220.2408,30801.0
2024-01-12 11:30:00,227.79,227.97,227.13,227.3,8972.0,220.3182,220.4923,219.6798,219.8443,8972.0
2024-01-12 12:00:00,227.26,227.62,227.11,227.56,7638.0,219.8056,220.1538,219.6605,220.0957,7638.0
2024-01-12 12:30:00,227.72,228.39,227.6,228.25,11518.0,220.2505,220.8985,220.1344,220.7631,11518.0
2024-01-12 13:00:00,228.38,228.68,228.36,228.52,10230.0,220.8888,221.179,220.8695,221.0242,10230.0
2024-01-12 13:30:00,228.58,229.0,228.57,228.86,16021.0,221.0823,221.4885,221.0726,221.3531,16021.0
2024-01-12 14:00:00,228.86,229.02,228.48,228.71,6799.0,221.3531,221.5078,220.9856,221.208,6799.0
2024-01-12 14:30:00,228.69,228.8,228.48,228.76,25304.0,221.1887,221.2951,220.9856,221.2564,25304.0
2024-01-12 15:00:00,228.78,229.2,228.7,229.2,21753.0,221.2757,221.6819,221.1983,221.6819,21753.0
2024-01-12 15:30:00,229.15,229.77,229.14,229.52,74838.0,221.6336,222.2332,221.6239,221.9914,74838.0
2024-01-16 09:30:00,228.51,228.75,226.79,228.12,21524.0,221.0146,221.2467,219.351,220.6374,21524.0
2024-01-16 10:00:00,228.19,229.82,228.16,229.74,36597.0,220.7051,222.2816,220.6761,222.2042,36597.0
2024-01-16 10:30:00,229.78,230.33,229.69,229.82,31560.0,222.2429,222.7749,222.1559,222.2816,31560.0
2024-01-16 11:00:00,229.82,230.05,229.23,229.67,16391.0,222.2816,222.5041,221.711,222.1365,16391.0
2024-01-16 11:30:00,229.78,229.78,228.82,229.03,6217.0,222.2429,222.2429,221.3144,221.5175,6217.0
2024-01-16 12:00:00,229.02,229.02,228.58,228.62,8953.0,221.5078,221.5078,221.0823,221.121,8953.0
2024-01-16 12:30:00,228.62,229.05,228.34,228.95,15665.0,221.121,221.5369,220.8501,221.4401,15665.0
2024-01-16 13:00:00,228.83,229.73,228.75,229.67,26295.0,221.3241,222.1946,221.2467,222.1365,26295.0
2024-01-16 13:30:00,229.7,229.96,228.83,228.93,35832.0,222.1655,222.417,221.3241,221.4208,35832.0
2024-01-16 14:00:00,228.96,229.13,228.36,228.57,24090.0,221.4498,221.6142,220.8695,221.0726,24090.0
2024-01-16 14:30:00,228.51,228.51,228.04,228.36,29901.0,221.0146,221.0146,220.56,220.8695,29901.0
2024-01-16 15:00:00,228.3,228.46,228.08,228.12,22383.0,220.8115,220.9662,220.5987,220.6374,22383.0
2024-01-16 15:30:00,228.15,229.2,227.87,229.16,123449.0,220.6664,221.6819,220.3956,221.6432,123449.0
2024-01-17 09:30:00,225.17,227.26,224.5,226.96,37162.0,217.7841,219.8056,217.1361,219.5154,37162.0
2024-01-17 10:00:00,226.87,228.53,226.55,226.7,35762.0,219.4284,221.0339,219.1189,219.2639,35762.0
2024-01-17 10:30:00,226.67,226.92,225.43,226.01,63921.0,219.2349,219.4767,218.0356,218.5966,63921.0
2024-01-17 11:00:00,226.08,226.71,225.92,226.14,27779.0,218.6643,219.2736,218.5095,218.7223,27779.0
2024-01-17 11:30:00,226.02,226.66,225.13,225.4,31679.0,218.6062,219.2253,217.7454,218.0066,31679.0
2024-01-17 12:00:00,225.32,225.68,225.22,225.33,20177.0,217.9292,218.2774,217.8325,217.9389,20177.0
2024-01-17 12:30:00,225.29,225.56,225.23,225.47,20803.0,217.9002,218.1613,217.8422,218.0743,20803.0
2024-01-17 13:00:00,225.5,225.88,224.93,225.02,37848.0,218.1033,218.4708,217.552,217.639,37848.0
2024-01-17 13:30:00,225.02,225.26,224.8,225.24,34890.0,217.639,217.8712,217.4263,217.8518,34890.0
2024-01-17 14:00:00,225.24,226.07,225.04,225.79,28072.0,217.8518,218.6546,217.6584,218.3838,28072.0
2024-01-17 14:30:00,225.81,226.11,225.57,226.05,22384.0,218.4031,218.6933,218.171,218.6353,22384.0
2024-01-17 15:00:00,226.01,226.02,225.47,225.91,25208.0,218.5966,218.6062,218.0743,218.4999,25208.0
2024-01-17 15:30:00,225.92,226.34,225.85,226.08,129797.0,218.5095,218.9157,218.4418,218.6643,129797.0
2024-01-18 09:30:00,226.44,227.54,225.17,226.13,77997.0,219.0125,220.0764,217.7841,218.7126,77997.0
2024-01-18 10:00:00,226.21,227.3,226.02,227.1,43394.0,218.79,219.8443,218.6062,219.6508,43394.0
2024-01-18 10:30:00,227.18,227.41,225.97,225.98,28391.0,219.7282,219.9507,218.5579,218.5676,28391.0
2024-01-18 11:00:00,225.93,226.65,225.72,226.65,28911.0,218.5192,219.2156,218.3161,219.2156,28911.0
2024-01-18 11:30:00,226.38,226.74,226.15,226.66,15663.0,218.9544,219.3026,218.732,219.2253,15663.0
2024-01-18 12:00:00,226.67,226.67,226.18,226.19,13630.0,219.2349,219.2349,218.761,218.7707,13630.0
2024-01-18 12:30:00,226.28,226.51,225.97,226.16,15479.0,218.8577,219.0802,218.5579,218.7417,15479.0
2024-01-18 13:00:00,226.19,227.0,225.84,226.88,43589.0,218.7707,219.5541,218.4322,219.438,43589.0
2024-01-18 13:30:00,226.87,236.03,226.83,232.85,674098.0,219.4284,228.2879,219.3897,225.2122,674098.0
2024-01-18 14:00:00,233.06,236.3,232.33,234.56,472232.0,225.4153,228.549,224.7093,226.8661,472232.0
2024-01-18 14:30:00,234.59,234.93,232.46,233.61,92898.0,226.8951,227.224,224.835,225.9473,92898.0
2024-01-18 15:00:00,233.69,234.98,233.2,234.2,103338.0,226.0247,227.2723,225.5507,226.5179,103338.0
2024-01-18 15:30:00,234.29,234.57,233.42,234.26,197246.0,226.605,226.8758,225.7635,226.576,197246.0
2024-01-19 09:30:00,234.72,235.98,233.15,234.29,100290.0,227.0209,228.2395,225.5024,226.605,100290.0
2024-01-19 10:00:00,234.34,234.56,232.73,233.79,40097.0,226.6533,226.8661,225.0961,226.1214,40097.0
2024-01-19 10:30:00,233.79,234.13,233.13,233.28,26379.0,226.1214,226.4502,225.483,225.6281,26379.0
2024-01-19 11:00:00,233.26,233.89,233.13,233.44,26483.0,225.6088,226.2181,225.483,225.7829,26483.0
2024-01-19 11:30:00,233.43,233.46,232.89,233.46,26035.0,225.7732,225.8022,225.2509,225.8022,26035.0
2024-01-19 12:00:00,233.34,233.48,233.18,233.29,19308.0,225.6861,225.8215,225.5314,225.6378,19308.0
2024-01-19 12:30:00,233.32,233.71,232.7,233.47,49653.0,225.6668,226.044,225.0671,225.8119,49653.0
2024-01-19 13:00:00,233.47,234.0,233.35,233.88,21345.0,225.8119,226.3245,225.6958,226.2084,21345.0
2024-01-19 13:30:00,234.0,234.25,233.81,234.14,20585.0,226.3245,226.5663,226.1407,226.4599,20585.0
2024-01-19 14:00:00,234.14,234.96,233.97,234.67,25428.0,226.4599,227.253,226.2955,226.9725,25428.0
2024-01-19 14:30:00,234.72,234.73,233.98,234.21,23393.0,227.0209,227.0305,226.3051,226.5276,23393.0
2024-01-19 15:00:00,234.26,234.78,233.83,234.17,52212.0,226.576,227.0789,226.1601,226.4889,52212.0
2024-01-19 15:30:00,234.19,234.3,233.58,234.04,160212.0,226.5083,226.6147,225.9183,226.3632,160212.0
2024-01-22 09:30:00,239.68,241.96,237.08,241.43,113614.0,231.8182,234.0234,229.3035,233.5108,113614.0
2024-01-22 10:00:00,241.17,241.38,240.48,241.08,99482.0,233.2593,233.4624,232.5919,233.1723,99482.0
2024-01-22 10:30:00,240.96,240.97,239.59,240.5,36714.0,233.0562,233.0659,231.7311,232.6113,36714.0
2024-01-22 11:00:00,240.49,240.94,239.97,240.78,43788.0,232.6016,233.0369,232.0987,232.8821,43788.0
2024-01-22 11:30:00,240.82,241.15,240.42,241.0,24245.0,232.9208,233.24,232.5339,233.0949,24245.0
2024-01-22 12:00:00,241.04,241.04,240.34,240.38,35847.0,233.1336,233.1336,232.4565,232.4952,35847.0
2024-01-22 12:30:00,240.31,240.52,239.57,240.01,40389.0,232.4275,232.6306,231.7118,232.1374,40389.0
2024-01-22 13:00:00,240.08,240.95,240.08,240.8,56579.0,232.2051,233.0465,232.2051,232.9014,56579.0
2024-01-22 13:30:00,240.86,241.43,240.82,241.25,68404.0,232.9595,233.5108,232.9208,233.3367,68404.0
2024-01-22 14:00:00,241.34,241.45,240.43,240.73,50866.0,233.4237,233.5301,232.5436,232.8337,50866.0
2024-01-22 14:30:00,240.73,241.17,240.67,240.99,28050.0,232.8337,233.2593,232.7757,233.0852,28050.0
2024-01-22 15:00:00,240.95,240.98,240.32,240.43,53186.0,233.0465,233.0755,232.4372,232.5436,53186.0
2024-01-22 15:30:00,240.44,240.76,239.87,240.34,195240.0,232.5533,232.8628,232.0019,232.4565,195240.0
2024-01-23 09:30:00,241.83,242.66,239.08,241.31,85000.0,233.8977,234.7004,231.2379,233.3947,85000.0
2024-01-23 10:00:00,241.24,241.97,240.28,240.43,52176.0,233.327,234.0331,232.3985,232.5436,52176.0
2024-01-23 10:30:00,240.49,240.58,239.26,239.76,63832.0,232.6016,232.6887,231.412,231.8956,63832.0
2024-01-23 11:00:00,239.78,240.42,239.75,239.86,36770.0,231.9149,232.5339,231.8859,231.9923,36770.0
2024-01-23 11:30:00,239.92,240.14,239.75,240.06,44752.0,232.0503,232.2631,231.8859,232.1857,44752.0
2024-01-23 12:00:00,240.06,240.2,239.71,239.93,37376.0,232.1857,232.3211,231.8472,232.06,37376.0
2024-01-23 12:30:00,239.99,240.35,239.55,240.25,37625.0,232.118,232.4662,231.6924,232.3695,37625.0
2024-01-23 13:00:00,240.26,241.19,240.18,241.06,39669.0,232.3792,233.2787,232.3018,233.1529,39669.0
2024-01-23 13:30:00,241.06,241.5,240.81,241.41,54408.0,233.1529,233.5785,232.9111,233.4914,54408.0
2024-01-23 14:00:00,241.43,241.66,241.15,241.25,32014.0,233.5108,233.7332,233.24,233.3367,32014.0
2024-01-23 14:30:00,241.23,241.56,241.2,241.47,48727.0,233.3173,233.6365,233.2883,233.5495,48727.0
2024-01-23 15:00:00,241.52,241.7,241.23,241.64,61787.0,233.5978,233.7719,233.3173,233.7139,61787.0
2024-01-23 15:30:00,241.65,241.85,241.05,241.56,249325.0,233.7236,233.917,233.1432,233.6365,249325.0
2024-01-24 09:30:00,242.4,242.4,239.36,239.96,48588.0,234.449,234.449,231.5087,232.089,48588.0
2024-01-24 10:00:00,239.97,239.99,238.43,239.06,30462.0,232.0987,232.118,230.6092,231.2185,30462.0
2024-01-24 10:30:00,238.97,240.18,238.82,239.87,34900.0,231.1315,232.3018,230.9864,232.0019,34900.0
2024-01-24 11:00:00,240.0,240.39,239.87,240.02,41918.0,232.1277,232.5049,232.0019,232.147,41918.0
2024-01-24 11:30:00,239.93,240.08,239.71,239.84,31887.0,232.06,232.2051,231.8472,231.9729,31887.0
2024-01-24 12:00:00,239.84,239.93,239.24,239.68,23355.0,231.9729,232.06,231.3926,231.8182,23355.0
2024-01-24 12:30:00,239.7,240.42,239.52,240.34,24051.0,231.8375,232.5339,231.6634,232.4565,24051.0
2024-01-24 13:00:00,240.39,240.39,239.18,239.33,25371.0,232.5049,232.5049,231.3346,231.4797,25371.0
2024-01-24 13:30:00,239.37,239.37,238.34,238.4,28560.0,231.5183,231.5183,230.5221,230.5802,28560.0
2024-01-24 14:00:00,238.41,238.7,237.66,238.03,24483.0,230.5898,230.8703,229.8644,230.2223,24483.0
2024-01-24 14:30:00,238.06,238.61,237.93,238.2,44182.0,230.2513,230.7833,230.1256,230.3867,44182.0
2024-01-24 15:00:00,238.22,238.28,237.31,237.31,49884.0,230.4061,230.4641,229.5259,229.5259,49884.0
2024-01-24 15:30:00,237.32,237.54,236.5,236.93,196169.0,229.5356,229.7484,228.7425,229.1584,196169.0
2024-01-25 09:30:00,238.81,239.27,236.44,239.22,56537.0,230.9767,231.4216,228.6845,231.3733,56537.0
2024-01-25 10:00:00,239.35,239.85,237.45,237.69,127294.0,231.499,231.9826,229.6613,229.8935,127294.0
2024-01-25 10:30:00,237.57,237.59,235.23,235.9,101017.0,229.7774,229.7967,227.5141,228.1622,101017.0
2024-01-25 11:00:00,235.96,236.77,235.51,236.21,92735.0,228.2202,229.0036,227.785,228.462,92735.0
2024-01-25 11:30:00,236.21,236.89,236.06,236.65,171531.0,228.462,229.1197,228.3169,228.8876,171531.0
2024-01-25 12:00:00,236.71,237.31,235.88,236.93,67059.0,228.9456,229.5259,228.1428,229.1584,67059.0
2024-01-25 12:30:00,236.96,237.53,236.71,237.03,138620.0,229.1874,229.7387,228.9456,229.2551,138620.0
2024-01-25 13:00:00,237.05,237.79,236.66,236.86,67983.0,229.2744,229.9902,228.8972,229.0907,67983.0
2024-01-25 13:30:00,236.93,237.1,236.68,236.86,51453.0,229.1584,229.3228,228.9166,229.0907,51453.0
2024-01-25 14:00:00,236.78,237.16,236.47,237.07,86415.0,229.0133,229.3808,228.7135,229.2938,86415.0
2024-01-25 14:30:00,237.07,237.14,236.39,236.99,73649.0,229.2938,229.3615,228.6361,229.2164,73649.0
2024-01-25 15:00:00,237.0,237.51,236.77,237.33,74191.0,229.2261,229.7194,229.0036,229.5453,74191.0
2024-01-25 15:30:00,237.37,238.38,237.36,237.83,290112.0,229.584,230.5608,229.5743,230.0289,290112.0
2024-01-26 09:30:00,232.88,232.88,227.22,228.77,481662.0,225.2412,225.2412,219.7669,221.266,481662.0
2024-01-26 10:00:00,228.96,233.18,228.83,231.57,267571.0,221.4498,225.5314,221.3241,223.9742,267571.0
2024-01-26 10:30:00,231.56,231.57,229.69,231.56,85616.0,223.9645,223.9742,222.1559,223.9645,85616.0
2024-01-26 11:00:00,231.63,232.01,229.85,230.24,91041.0,224.0322,224.3998,222.3106,222.6878,91041.0
2024-01-26 11:30:00,230.2,230.95,229.79,230.93,59299.0,222.6491,223.3745,222.2526,223.3552,59299.0
2024-01-26 12:00:00,230.85,230.93,229.95,230.79,53463.0,223.2778,223.3552,222.4073,223.2198,53463.0
2024-01-26 12:30:00,230.79,232.02,230.79,231.98,86143.0,223.2198,224.4094,223.2198,224.3708,86143.0
2024-01-26 13:00:00,231.98,233.24,231.86,233.22,84393.0,224.3708,225.5894,224.2547,225.5701,84393.0
2024-01-26 13:30:00,233.27,233.84,232.94,233.75,94996.0,225.6184,226.1697,225.2993,226.0827,94996.0
2024-01-26 14:00:00,233.75,235.19,233.2,234.83,174932.0,226.0827,227.4755,225.5507,227.1273,174932.0
2024-01-26 14:30:00,234.86,235.02,234.5,234.72,282666.0,227.1563,227.311,226.8081,227.0209,282666.0
2024-01-26 15:00:00,234.72,234.95,234.45,234.71,153176.0,227.0209,227.2433,226.7597,227.0112,153176.0
2024-01-26 15:30:00,234.68,235.01,234.14,234.27,381505.0,226.9822,227.3014,226.4599,226.5856,381505.0
2024-01-29 09:30:00,231.65,233.64,229.37,233.55,211325.0,224.0516,225.9763,221.8464,225.8893,211325.0
2024-01-29 10:00:00,233.72,235.79,233.65,234.34,153727.0,226.0537,228.0558,225.986,226.6533,153727.0
2024-01-29 10:30:00,234.44,235.59,234.26,234.76,93142.0,226.7501,227.8623,226.576,227.0596,93142.0
2024-01-29 11:00:00,234.73,234.73,233.94,234.03,44296.0,227.0305,227.0305,226.2665,226.3535,44296.0
2024-01-29 11:30:00,234.03,234.55,233.86,234.43,42595.0,226.3535,226.8565,226.1891,226.7404,42595.0
2024-01-29 12:00:00,234.4,235.62,234.25,235.62,111983.0,226.7114,227.8914,226.5663,227.8914,111983.0
2024-01-29 12:30:00,235.57,236.15,235.51,235.83,125522.0,227.843,228.404,227.785,228.0945,125522.0
2024-01-29 13:00:00,235.81,237.49,235.51,237.0,83155.0,228.0751,229.7,227.785,229.2261,83155.0
2024-01-29 13:30:00,237.13,237.63,237.09,237.28,67058.0,229.3518,229.8354,229.3131,229.4969,67058.0
2024-01-29 14:00:00,237.24,237.38,236.87,237.32,45664.0,229.4582,229.5936,229.1004,229.5356,45664.0
2024-01-29 14:30:00,237.35,238.72,237.35,238.31,104660.0,229.5646,230.8897,229.5646,230.4931,104660.0
2024-01-29 15:00:00,238.36,239.23,238.05,238.81,117835.0,230.5415,231.3829,230.2416,230.9767,117835.0
2024-01-29 15:30:00,238.77,239.11,238.22,238.38,297868.0,230.938,231.2669,230.4061,230.5608,297868.0
2024-01-30 09:30:00,236.9,237.78,235.58,236.01,61862.0,229.1294,229.9805,227.8527,228.2686,61862.0
2024-01-30 10:00:00,236.01,236.33,234.5,235.38,61003.0,228.2686,228.5781,226.8081,227.6592,61003.0
2024-01-30 10:30:00,235.31,237.48,235.31,237.25,37598.0,227.5915,229.6903,227.5915,229.4679,37598.0
2024-01-30 11:00:00,237.35,238.22,237.35,237.58,92782.0,229.5646,230.4061,229.5646,229.7871,92782.0
2024-01-30 11:30:00,237.62,238.21,237.32,238.13,50524.0,229.8258,230.3964,229.5356,230.319,50524.0
2024-01-30 12:00:00,238.12,238.46,237.95,238.25,14468.0,230.3094,230.6382,230.1449,230.4351,14468.0
2024-01-30 12:30:00,238.14,238.17,237.74,237.89,35580.0,230.3287,230.3577,229.9418,230.0869,35580.0
2024-01-30 13:00:00,237.85,238.03,237.48,237.51,30080.0,230.0482,230.2223,229.6903,229.7194,30080.0
2024-01-30 13:30:00,237.51,237.57,237.04,237.26,46746.0,229.7194,229.7774,229.2648,229.4776,46746.0
2024-01-30 14:00:00,237.28,238.03,237.28,237.87,103595.0,229.4969,230.2223,229.4969,230.0676,103595.0
2024-01-30 14:30:00,237.91,238.11,237.76,238.08,100940.0,230.1062,230.2997,229.9612,230.2707,100940.0
2024-01-30 15:00:00,238.08,238.1,236.4,236.4,125954.0,230.2707,230.29,228.6458,228.6458,125954.0
2024-01-30 15:30:00,236.5,237.89,236.47,236.81,241693.0,228.7425,230.0869,228.7135,229.0423,241693.0
2024-01-31 09:30:00,237.86,238.37,236.35,237.08,55543.0,230.0579,230.5511,228.5974,229.3035,55543.0
2024-01-31 10:00:00,237.06,237.74,236.82,237.7,51209.0,229.2841,229.9418,229.052,229.9031,51209.0
2024-01-31 10:30:00,237.74,237.89,236.67,237.0,57984.0,229.9418,230.0869,228.9069,229.2261,57984.0
2024-01-31 11:00:00,236.9,237.57,236.77,236.93,22551.0,229.1294,229.7774,229.0036,229.1584,22551.0
2024-01-31 11:30:00,236.96,236.96,236.12,236.29,23106.0,229.1874,229.1874,228.375,228.5394,23106.0
2024-01-31 12:00:00,236.29,236.9,236.14,236.74,32117.0,228.5394,229.1294,228.3943,228.9746,32117.0
2024-01-31 12:30:00,236.83,237.4,236.47,237.26,19404.0,229.0617,229.613,228.7135,229.4776,19404.0
2024-01-31 13:00:00,237.29,237.43,236.91,237.43,19025.0,229.5066,229.642,229.139,229.642,19025.0
2024-01-31 13:30:00,237.45,238.67,237.45,238.36,42409.0,229.6613,230.8413,229.6613,230.5415,42409.0
2024-01-31 14:00:00,238.42,238.43,237.28,237.36,46857.0,230.5995,230.6092,229.4969,229.5743,46857.0
2024-01-31 14:30:00,237.35,238.91,237.16,237.69,158580.0,229.5646,231.0734,229.3808,229.8935,158580.0
2024-01-31 15:00:00,237.57,237.58,235.74,236.0,87292.0,229.7774,229.7871,228.0074,228.2589,87292.0
2024-01-31 15:30:00,235.99,236.19,235.05,235.29,190758.0,228.2492,228.4427,227.3401,227.5722,190758.0
2024-02-01 09:30:00,250.32,251.68,247.6,248.61,554155.0,243.3898,244.7121,240.7451,241.7271,554155.0
2024-02-01 10:00:00,248.26,250.85,248.0,250.84,306278.0,241.3868,243.9051,241.134,243.8954,306278.0
2024-02-01 10:30:00,250.85,251.43,247.78,247.8,88925.0,243.9051,244.469,240.9201,240.9395,88925.0
2024-02-01 11:00:00,248.06,249.36,247.22,248.77,107920.0,241.1923,242.4564,240.3756,241.8827,107920.0
2024-02-01 11:30:00,248.86,249.91,248.81,249.83,159714.0,241.9702,242.9911,241.9216,242.9133,159714.0
2024-02-01 12:00:00,249.83,250.1,249.31,249.59,87684.0,242.9133,243.1759,242.4077,242.68,87684.0
2024-02-01 12:30:00,249.52,249.86,249.16,249.25,57589.0,242.6119,242.9425,242.2619,242.3494,57589.0
2024-02-01 13:00:00,249.27,249.81,248.85,249.77,62344.0,242.3688,242.8939,241.9605,242.855,62344.0
2024-02-01 13:30:00,249.77,251.97,249.71,251.94,112354.0,242.855,244.9941,242.7967,244.9649,112354.0
2024-02-01 14:00:00,251.93,252.75,250.94,252.59,111122.0,244.9552,245.7525,243.9926,245.5969,111122.0
2024-02-01 14:30:00,252.61,253.26,251.96,252.71,109576.0,245.6164,246.2484,244.9844,245.7136,109576.0
2024-02-01 15:00:00,252.79,254.04,252.67,254.03,153821.0,245.7914,247.0068,245.6747,246.9971,153821.0
2024-02-01 15:30:00,254.06,255.8,253.86,255.19,489605.0,247.0262,248.7181,246.8318,248.1249,489605.0
2024-02-02 09:30:00,253.65,254.01,250.38,251.57,169247.0,246.6276,246.9776,243.4481,244.6052,169247.0
2024-02-02 10:00:00,251.36,251.36,248.36,250.39,117175.0,244.401,244.401,241.484,243.4578,117175.0
2024-02-02 10:30:00,250.53,251.24,249.2,250.69,85752.0,243.594,244.2843,242.3008,243.7495,85752.0
2024-02-02 11:00:00,250.69,251.52,250.42,250.97,87604.0,243.7495,244.5566,243.487,244.0218,87604.0
2024-02-02 11:30:00,251.03,251.65,250.9,251.1,70862.0,244.0801,244.683,243.9537,244.1482,70862.0
2024-02-02 12:00:00,251.13,252.42,251.12,252.02,75849.0,244.1773,245.4316,244.1676,245.0427,75849.0
2024-02-02 12:30:00,251.95,252.65,250.96,251.89,82572.0,244.9746,245.6553,244.0121,244.9163,82572.0
2024-02-02 13:00:00,251.95,252.53,251.82,252.19,64258.0,244.9746,245.5386,244.8482,245.208,64258.0
2024-02-02 13:30:00,252.23,252.36,251.03,251.56,39796.0,245.2469,245.3733,244.0801,244.5954,39796.0
2024-02-02 14:00:00,251.6,252.33,251.54,251.91,65053.0,244.6343,245.3441,244.576,244.9358,65053.0
2024-02-02 14:30:00,251.91,252.45,251.69,252.17,52579.0,244.9358,245.4608,244.7218,245.1886,52579.0
2024-02-02 15:00:00,252.21,252.92,251.96,252.92,106071.0,245.2274,245.9178,244.9844,245.9178,106071.0
2024-02-02 15:30:00,252.87,252.92,250.62,251.08,333528.0,245.8692,245.9178,243.6815,244.1287,333528.0
2024-02-05 09:30:00,250.8,252.87,249.44,252.08,62210.0,243.8565,245.8692,242.5341,245.101,62210.0
2024-02-05 10:00:00,252.06,252.57,250.14,251.0,58229.0,245.0816,245.5775,243.2148,244.0509,58229.0
2024-02-05 10:30:00,250.92,251.67,250.25,250.62,41767.0,243.9732,244.7024,243.3217,243.6815,41767.0
2024-02-05 11:00:00,250.63,251.05,250.03,250.87,21013.0,243.6912,244.0996,243.1078,243.9245,21013.0
2024-02-05 11:30:00,251.02,251.02,250.25,250.28,18764.0,244.0704,244.0704,243.3217,243.3509,18764.0
2024-02-05 12:00:00,250.28,250.71,250.04,250.26,21026.0,243.3509,243.769,243.1175,243.3314,21026.0
2024-02-05 12:30:00,250.3,250.89,250.3,250.53,22228.0,243.3703,243.944,243.3703,243.594,22228.0
2024-02-05 13:00:00,250.52,250.53,249.33,249.76,37087.0,243.5842,243.594,242.4272,242.8453,37087.0
2024-02-05 13:30:00,249.62,249.8,249.16,249.34,28815.0,242.7092,242.8842,242.2619,242.4369,28815.0
2024-02-05 14:00:00,249.42,249.48,248.78,249.48,26252.0,242.5147,242.573,241.8924,242.573,26252.0
2024-02-05 14:30:00,249.51,249.94,249.38,249.89,37594.0,242.6022,243.0203,242.4758,242.9717,37594.0
2024-02-05 15:00:00,249.96,250.12,249.32,249.8,43906.0,243.0397,243.1953,242.4175,242.8842,43906.0
2024-02-05 15:30:00,249.84,250.0,248.28,248.47,150744.0,242.9231,243.0786,241.4063,241.591,150744.0
2024-02-06 09:30:00,248.49,250.73,248.02,250.33,68855.0,241.6104,243.7884,241.1534,243.3995,68855.0
2024-02-06 10:00:00,250.34,251.15,249.94,250.92,70232.0,243.4092,244.1968,243.0203,243.9732,70232.0
2024-02-06 10:30:00,250.94,252.44,250.75,252.07,38494.0,243.9926,245.4511,243.8079,245.0913,38494.0
2024-02-06 11:00:00,252.07,252.97,251.78,252.89,23546.0,245.0913,245.9664,244.8094,245.8886,23546.0
2024-02-06 11:30:00,252.96,253.38,252.66,253.36,30318.0,245.9567,246.3651,245.665,246.3456,30318.0
2024-02-06 12:00:00,253.38,253.5,251.58,252.0,53526.0,246.3651,246.4817,244.6149,245.0233,53526.0
2024-02-06 12:30:00,251.85,252.37,251.78,252.23,11894.0,244.8774,245.383,244.8094,245.2469,11894.0
2024-02-06 13:00:00,252.25,252.57,251.79,252.1,20861.0,245.2663,245.5775,244.8191,245.1205,20861.0
2024-02-06 13:30:00,252.18,252.66,252.14,252.33,20954.0,245.1983,245.665,245.1594,245.3441,20954.0
2024-02-06 14:00:00,252.42,252.44,251.36,251.58,23949.0,245.4316,245.4511,244.401,244.6149,23949.0
2024-02-06 14:30:00,251.57,251.68,251.2,251.32,21569.0,244.6052,244.7121,244.2454,244.3621,21569.0
2024-02-06 15:00:00,251.33,251.59,250.96,250.97,33087.0,244.3718,244.6246,244.0121,244.0218,33087.0
2024-02-06 15:30:00,251.02,251.99,250.77,251.85,82533.0,244.0704,245.0135,243.8273,244.8774,82533.0
2024-02-07 09:30:00,252.44,253.07,251.87,252.61,34324.0,245.4511,246.0636,244.8969,245.6164,34324.0
2024-02-07 10:00:00,252.88,253.24,252.06,252.76,56843.0,245.8789,246.2289,245.0816,245.7622,56843.0
2024-02-07 10:30:00,252.76,252.79,250.88,251.56,83191.0,245.7622,245.7914,243.9343,244.5954,83191.0
2024-02-07 11:00:00,251.56,252.23,251.14,251.95,22478.0,244.5954,245.2469,244.1871,244.9746,22478.0
2024-02-07 11:30:00,252.14,252.27,251.19,251.71,28566.0,245.1594,245.2858,244.2357,244.7413,28566.0
2024-02-07 12:00:00,251.66,251.98,251.01,251.01,33168.0,244.6927,245.0038,244.0607,244.0607,33168.0
2024-02-07 12:30:00,251.13,251.32,250.85,251.09,40034.0,244.1773,244.3621,243.9051,244.1385,40034.0
2024-02-07 13:00:00,251.02,251.15,250.31,250.98,33343.0,244.0704,244.1968,243.3801,244.0315,33343.0
2024-02-07 13:30:00,250.99,251.12,250.42,250.75,19427.0,244.0412,244.1676,243.487,243.8079,19427.0
2024-02-07 14:00:00,250.69,251.32,250.62,250.78,31215.0,243.7495,244.3621,243.6815,243.837,31215.0
2024-02-07 14:30:00,250.89,251.13,250.68,250.79,40089.0,243.944,244.1773,243.7398,243.8468,40089.0
2024-02-07 15:00:00,250.84,251.01,250.09,250.79,62164.0,243.8954,244.0607,243.1661,243.8468,62164.0
2024-02-07 15:30:00,250.74,250.88,250.34,250.53,114651.0,243.7981,243.9343,243.4092,243.594,114651.0
2024-02-08 09:30:00,250.82,252.24,250.82,251.92,30766.0,243.8759,245.2566,243.8759,244.9455,30766.0
2024-02-08 10:00:00,252.05,253.96,251.84,252.61,68475.0,245.0719,246.929,244.8677,245.6164,68475.0
2024-02-08 10:30:00,252.78,253.3,252.51,253.28,33270.0,245.7817,246.2873,245.5191,246.2678,33270.0
2024-02-08 11:00:00,253.29,253.32,252.66,252.66,20164.0,246.2775,246.3067,245.665,245.665,20164.0
2024-02-08 11:30:00,252.69,252.99,252.42,252.65,20405.0,245.6942,245.9859,245.4316,245.6553,20405.0
2024-02-08 12:00:00,252.58,253.36,252.5,253.22,22407.0,245.5872,246.3456,245.5094,246.2095,22407.0
2024-02-08 12:30:00,253.22,253.31,252.89,253.0,16199.0,246.2095,246.297,245.8886,245.9956,16199.0
2024-02-08 13:00:00,252.99,253.44,252.68,253.12,22851.0,245.9859,246.4234,245.6844,246.1123,22851.0
2024-02-08 13:30:00,253.13,253.7,253.06,253.7,12583.0,246.122,246.6762,246.0539,246.6762,12583.0
2024-02-08 14:00:00,253.74,254.23,253.63,254.06,27840.0,246.7151,247.1915,246.6081,247.0262,27840.0
2024-02-08 14:30:00,254.08,254.14,253.45,253.49,26477.0,247.0457,247.104,246.4331,246.472,26477.0
2024-02-08 15:00:00,253.54,253.9,253.43,253.68,49025.0,246.5206,246.8707,246.4137,246.6568,49025.0
2024-02-08 15:30:00,253.59,254.39,253.35,254.12,129746.0,246.5692,247.3471,246.3359,247.0846,129746.0
2024-02-09 09:30:00,254.25,256.0,254.04,255.24,40871.0,247.211,248.9125,247.0068,248.1736,40871.0
2024-02-09 10:00:00,255.26,256.36,254.83,255.26,89246.0,248.193,249.2626,247.7749,248.193,89246.0
2024-02-09 10:30:00,255.25,255.46,254.47,254.47,31372.0,248.1833,248.3875,247.4249,247.4249,31372.0
2024-02-09 11:00:00,254.32,254.58,254.05,254.38,26715.0,247.279,247.5318,247.0165,247.3374,26715.0
2024-02-09 11:30:00,254.31,254.77,254.27,254.49,26872.0,247.2693,247.7166,247.2304,247.4443,26872.0
2024-02-09 12:00:00,254.54,254.69,254.35,254.39,10178.0,247.4929,247.6388,247.3082,247.3471,10178.0
2024-02-09 12:30:00,254.39,254.48,253.82,254.11,33278.0,247.3471,247.4346,246.7929,247.0748,33278.0
2024-02-09 13:00:00,254.1,254.59,253.69,254.44,10834.0,247.0651,247.5416,246.6665,247.3957,10834.0
2024-02-09 13:30:00,254.43,254.46,254.11,254.35,15932.0,247.386,247.4152,247.0748,247.3082,15932.0
2024-02-09 14:00:00,254.36,254.71,254.33,254.63,15208.0,247.3179,247.6582,247.2888,247.5804,15208.0
2024-02-09 14:30:00,254.53,254.69,254.23,254.23,29687.0,247.4832,247.6388,247.1915,247.1915,29687.0
2024-02-09 15:00:00,254.2,254.44,253.84,254.08,28751.0,247.1624,247.3957,246.8123,247.0457,28751.0
2024-02-09 15:30:00,254.06,255.07,253.89,254.75,105157.0,247.0262,248.0083,246.8609,247.6971,105157.0
2024-02-12 09:30:00,254.65,255.14,253.29,254.5,26621.0,247.5999,248.0763,246.2775,247.454,26621.0
2024-02-12 10:00:00,254.41,254.83,253.95,253.97,26579.0,247.3665,247.7749,246.9193,246.9387,26579.0
2024-02-12 10:30:00,253.93,253.94,252.61,252.75,45620.0,246.8998,246.9096,245.6164,245.7525,45620.0
2024-02-12 11:00:00,252.81,253.6,252.76,253.25,23023.0,245.8108,246.579,245.7622,246.2387,23023.0
2024-02-12 11:30:00,253.33,253.58,252.78,252.99,12413.0,246.3164,246.5595,245.7817,245.9859,12413.0
2024-02-12 12:00:00,252.86,252.92,252.09,252.92,23125.0,245.8595,245.9178,245.1108,245.9178,23125.0
2024-02-12 12:30:00,252.93,253.01,252.3,253.01,20427.0,245.9275,246.0053,245.315,246.0053,20427.0
2024-02-12 13:00:00,252.93,253.9,252.83,253.41,13440.0,245.9275,246.8707,245.8303,246.3942,13440.0
2024-02-12 13:30:00,253.49,253.86,253.02,253.65,11188.0,246.472,246.8318,246.015,246.6276,11188.0
2024-02-12 14:00:00,253.61,253.75,253.17,253.66,14428.0,246.5887,246.7248,246.1609,246.6373,14428.0
2024-02-12 14:30:00,253.82,254.1,253.34,253.58,18436.0,246.7929,247.0651,246.3262,246.5595,18436.0
2024-02-12 15:00:00,253.58,253.86,253.01,253.12,23482.0,246.5595,246.8318,246.0053,246.1123,23482.0
2024-02-12 15:30:00,253.21,254.19,253.14,254.09,80298.0,246.1998,247.1526,246.1317,247.0554,80298.0
2024-02-13 09:30:00,251.98,252.37,249.9,249.99,29688.0,245.0038,245.383,242.9814,243.0689,29688.0
2024-02-13 10:00:00,250.01,250.56,249.44,249.92,29133.0,243.0884,243.6231,242.5341,243.0008,29133.0
2024-02-13 10:30:00,250.04,250.65,249.74,249.96,31933.0,243.1175,243.7106,242.8258,243.0397,31933.0
2024-02-13 11:00:00,249.98,250.95,249.79,250.68,27550.0,243.0592,244.0023,242.8744,243.7398,27550.0
2024-02-13 11:30:00,250.71,251.13,250.63,251.0,29592.0,243.769,244.1773,243.6912,244.0509,29592.0
2024-02-13 12:00:00,251.0,251.31,250.67,250.76,20347.0,244.0509,244.3524,243.7301,243.8176,20347.0
2024-02-13 12:30:00,250.7,251.14,250.63,250.74,15816.0,243.7593,244.1871,243.6912,243.7981,15816.0
2024-02-13 13:00:00,250.72,250.74,250.15,250.23,30257.0,243.7787,243.7981,243.2245,243.3023,30257.0
2024-02-13 13:30:00,250.21,250.28,249.5,249.5,15812.0,243.2828,243.3509,242.5925,242.5925,15812.0
2024-02-13 14:00:00,249.56,249.66,249.04,249.13,38475.0,242.6508,242.748,242.1452,242.2327,38475.0
2024-02-13 14:30:00,248.97,249.35,248.27,248.69,27346.0,242.0771,242.4466,241.3965,241.8049,27346.0
2024-02-13 15:00:00,248.75,249.68,248.75,249.59,26770.0,241.8632,242.7675,241.8632,242.68,26770.0
2024-02-13 15:30:00,249.63,250.54,249.62,250.15,154888.0,242.7189,243.6037,242.7092,243.2245,154888.0
2024-02-14 09:30:00,250.96,252.14,250.43,251.89,34579.0,244.0121,245.1594,243.4967,244.9163,34579.0
2024-02-14 10:00:00,251.87,252.94,251.5,252.61,27061.0,244.8969,245.9372,244.5371,245.6164,27061.0
2024-02-14 10:30:00,252.6,253.0,251.96,252.49,39550.0,245.6067,245.9956,244.9844,245.4997,39550.0
2024-02-14 11:00:00,252.39,253.92,252.23,253.88,48453.0,245.4025,246.8901,245.2469,246.8512,48453.0
2024-02-14 11:30:00,253.78,254.15,253.46,253.6,39769.0,246.754,247.1137,246.4428,246.579,39769.0
2024-02-14 12:00:00,253.56,253.56,251.99,252.02,43384.0,246.5401,246.5401,245.0135,245.0427,43384.0
2024-02-14 12:30:00,252.02,252.86,251.74,251.88,44789.0,245.0427,245.8595,244.7705,244.9066,44789.0
2024-02-14 13:00:00,251.98,252.05,251.27,251.5,40837.0,245.0038,245.0719,244.3135,244.5371,40837.0
2024-02-14 13:30:00,251.44,252.28,251.29,251.48,62283.0,244.4788,245.2955,244.3329,244.5177,62283.0
2024-02-14 14:00:00,251.46,251.68,250.42,251.47,86923.0,244.4982,244.7121,243.487,244.5079,86923.0
2024-02-14 14:30:00,251.49,252.23,251.17,252.23,86081.0,244.5274,245.2469,244.2162,245.2469,86081.0
2024-02-14 15:00:00,252.23,253.09,251.99,252.49,91156.0,245.2469,246.0831,245.0135,245.4997,91156.0
2024-02-14 15:30:00,252.43,252.94,251.87,252.37,216825.0,245.4414,245.9372,244.8969,245.383,216825.0
2024-02-15 09:30:00,253.21,256.75,253.21,255.84,69583.0,246.1998,249.6418,246.1998,248.7569,69583.0
2024-02-15 10:00:00,256.03,256.8,255.33,255.96,58821.0,248.9417,249.6904,248.2611,248.8736,58821.0
2024-02-15 10:30:00,255.9,255.93,254.95,255.43,59756.0,248.8153,248.8445,247.8916,248.3583,59756.0
2024-02-15 11:00:00,255.62,255.72,254.99,255.59,56438.0,248.543,248.6403,247.9305,248.5139,56438.0
2024-02-15 11:30:00,255.58,256.77,255.43,255.93,62286.0,248.5041,249.6612,248.3583,248.8445,62286.0
2024-02-15 12:00:00,255.82,257.0,255.74,256.25,59794.0,248.7375,249.8848,248.6597,249.1556,59794.0
2024-02-15 12:30:00,256.19,256.32,255.57,255.96,51519.0,249.0973,249.2237,248.4944,248.8736,51519.0
2024-02-15 13:00:00,255.95,256.81,255.65,255.9,53248.0,248.8639,249.7001,248.5722,248.8153,53248.0
2024-02-15 13:30:00,256.04,256.17,254.52,254.6,76879.0,248.9514,249.0778,247.4735,247.5513,76879.0
2024-02-15 14:00:00,254.68,255.17,253.92,254.86,94450.0,247.6291,248.1055,246.8901,247.8041,94450.0
2024-02-15 14:30:00,254.87,255.32,254.63,254.93,54898.0,247.8138,248.2513,247.5804,247.8721,54898.0
2024-02-15 15:00:00,254.87,254.87,253.86,254.55,79034.0,247.8138,247.8138,246.8318,247.5027,79034.0
2024-02-15 15:30:00,254.55,254.72,254.0,254.37,130266.0,247.5027,247.668,246.9679,247.3276,130266.0
2024-02-16 09:30:00,253.49,253.8,251.22,252.92,74167.0,246.472,246.7734,244.2649,245.9178,74167.0
2024-02-16 10:00:00,252.62,254.04,252.61,253.76,27648.0,245.6261,247.0068,245.6164,246.7345,27648.0
2024-02-16 10:30:00,253.89,253.97,253.09,253.41,60609.0,246.8609,246.9387,246.0831,246.3942,60609.0
2024-02-16 11:00:00,253.32,254.1,253.22,253.84,70051.0,246.3067,247.0651,246.2095,246.8123,70051.0
2024-02-16 11:30:00,253.89,254.43,253.69,254.16,63630.0,246.8609,247.386,246.6665,247.1235,63630.0
2024-02-16 12:00:00,254.19,254.27,253.52,253.92,20095.0,247.1526,247.2304,246.5012,246.8901,20095.0
2024-02-16 12:30:00,253.82,254.35,253.65,253.96,16607.0,246.7929,247.3082,246.6276,246.929,16607.0
2024-02-16 13:00:00,253.86,253.97,253.38,253.86,14372.0,246.8318,246.9387,246.3651,246.8318,14372.0
2024-02-16 13:30:00,253.84,253.98,253.36,253.69,16304.0,246.8123,246.9484,246.3456,246.6665,16304.0
2024-02-16 14:00:00,253.69,253.82,253.39,253.76,29590.0,246.6665,246.7929,246.3748,246.7345,29590.0
2024-02-16 14:30:00,253.78,253.8,252.29,252.5,26695.0,246.754,246.7734,245.3052,245.5094,26695.0
2024-02-16 15:00:00,252.49,252.81,252.29,252.55,40902.0,245.4997,245.8108,245.3052,245.558,40902.0
2024-02-16 15:30:00,252.62,252.98,251.78,252.05,139209.0,245.6261,245.9761,244.8094,245.0719,139209.0
2024-02-20 09:30:00,257.5,257.75,251.57,251.74,204229.0,250.371,250.6141,244.6052,244.7705,204229.0
2024-02-20 10:00:00,251.74,255.19,251.34,255.11,90870.0,244.7705,248.1249,244.3815,248.0472,90870.0
2024-02-20 10:30:00,255.2,255.41,254.11,254.98,43620.0,248.1347,248.3389,247.0748,247.9208,43620.0
2024-02-20 11:00:00,255.09,255.13,254.23,254.84,31061.0,248.0277,248.0666,247.1915,247.7846,31061.0
2024-02-20 11:30:00,254.94,255.36,254.25,255.04,35980.0,247.8819,248.2902,247.211,247.9791,35980.0
2024-02-20 12:00:00,254.9,255.33,254.37,254.75,27472.0,247.843,248.2611,247.3276,247.6971,27472.0
2024-02-20 12:30:00,254.69,255.4,254.53,255.33,28220.0,247.6388,248.3291,247.4832,248.2611,28220.0
2024-02-20 13:00:00,255.11,255.21,253.99,254.12,61527.0,248.0472,248.1444,246.9582,247.0846,61527.0
2024-02-20 13:30:00,254.03,255.11,253.86,254.94,55381.0,246.9971,248.0472,246.8318,247.8819,55381.0
2024-02-20 14:00:00,254.92,254.94,254.47,254.64,19848.0,247.8624,247.8819,247.4249,247.5902,19848.0
2024-02-20 14:30:00,254.56,254.92,254.36,254.71,23526.0,247.5124,247.8624,247.3179,247.6582,23526.0
2024-02-20 15:00:00,254.77,254.77,254.18,254.59,25042.0,247.7166,247.7166,247.1429,247.5416,25042.0
2024-02-20 15:30:00,254.64,254.71,253.38,253.81,119732.0,247.5902,247.6582,246.3651,246.7832,119732.0
2024-02-21 09:30:00,261.36,261.37,256.61,258.9,149358.0,254.1241,254.1338,249.5056,251.7322,149358.0
2024-02-21 10:00:00,258.71,259.84,258.35,259.09,73232.0,251.5475,252.6462,251.1975,251.917,73232.0
2024-02-21 10:30:00,258.98,259.9,258.3,259.84,42534.0,251.81,252.7045,251.1488,252.6462,42534.0
2024-02-21 11:00:00,259.84,260.0,258.91,258.97,39667.0,252.6462,252.8018,251.742,251.8003,39667.0
2024-02-21 11:30:00,258.91,259.2,258.08,259.11,55210.0,251.742,252.0239,250.9349,251.9364,55210.0
2024-02-21 12:00:00,259.17,259.64,259.08,259.33,19589.0,251.9948,252.4517,251.9072,252.1503,19589.0
2024-02-21 12:30:00,259.29,259.29,258.91,259.19,27179.0,252.1114,252.1114,251.742,252.0142,27179.0
2024-02-21 13:00:00,259.19,259.23,257.82,258.19,42153.0,252.0142,252.0531,250.6821,251.0419,42153.0
2024-02-21 13:30:00,258.16,258.5,257.53,257.91,68051.0,251.0127,251.3433,250.4002,250.7696,68051.0
2024-02-21 14:00:00,257.88,258.22,257.21,257.46,20162.0,250.7405,251.0711,250.089,250.3321,20162.0
2024-02-21 14:30:00,257.53,257.63,256.88,257.01,49053.0,250.4002,250.4974,249.7682,249.8946,49053.0
2024-02-21 15:00:00,257.01,257.03,255.75,256.36,30731.0,249.8946,249.914,248.6694,249.2626,30731.0
2024-02-21 15:30:00,256.36,258.02,256.31,257.62,129110.0,249.2626,250.8766,249.2139,250.4877,129110.0
2024-02-22 09:30:00,257.55,258.15,255.97,257.67,70412.0,250.4196,251.003,248.8834,250.5363,70412.0
2024-02-22 10:00:00,257.68,257.7,256.16,256.66,53190.0,250.546,250.5655,249.0681,249.5542,53190.0
2024-02-22 10:30:00,256.77,258.02,256.75,257.55,18548.0,249.6612,250.8766,249.6418,250.4196,18548.0
2024-02-22 11:00:00,257.51,257.97,257.16,257.56,23835.0,250.3807,250.828,250.0404,250.4293,23835.0
2024-02-22 11:30:00,257.56,257.77,256.79,256.92,53070.0,250.4293,250.6335,249.6806,249.807,53070.0
2024-02-22 12:00:00,256.67,257.24,256.65,257.2,45616.0,249.564,250.1182,249.5445,250.0793,45616.0
2024-02-22 12:30:00,257.2,257.97,257.03,257.63,20134.0,250.0793,250.828,249.914,250.4974,20134.0
2024-02-22 13:00:00,257.74,257.87,257.02,257.56,29228.0,250.6043,250.7307,249.9043,250.4293,29228.0
2024-02-22 13:30:00,257.56,257.81,257.0,257.22,46541.0,250.4293,250.6724,249.8848,250.0987,46541.0
2024-02-22 14:00:00,257.31,257.83,257.16,257.53,39965.0,250.1863,250.6919,250.0404,250.4002,39965.0
2024-02-22 14:30:00,257.62,257.62,256.15,256.29,37728.0,250.4877,250.4877,249.0584,249.1945,37728.0
2024-02-22 15:00:00,256.3,257.6,255.91,257.5,46819.0,249.2042,250.4682,248.825,250.371,46819.0
2024-02-22 15:30:00,257.5,257.51,255.86,256.15,218939.0,250.371,250.3807,248.7764,249.0584,218939.0
2024-02-23 09:30:00,256.81,257.43,256.0,257.14,41422.0,249.7001,250.3029,248.9125,250.021,41422.0
2024-02-23 10:00:00,257.04,257.33,256.26,257.04,33296.0,249.9237,250.2057,249.1653,249.9237,33296.0
2024-02-23 10:30:00,257.11,258.21,257.01,257.78,62661.0,249.9918,251.0613,249.8946,250.6432,62661.0
2024-02-23 11:00:00,258.09,258.14,257.4,257.99,33125.0,250.9447,250.9933,250.2738,250.8474,33125.0
2024-02-23 11:30:00,258.02,258.64,257.78,258.15,54797.0,250.8766,251.4794,250.6432,251.003,54797.0
2024-02-23 12:00:00,257.99,258.29,257.73,257.84,27701.0,250.8474,251.1391,250.5946,250.7016,27701.0
2024-02-23 12:30:00,257.84,258.56,257.73,258.37,25825.0,250.7016,251.4016,250.5946,251.2169,25825.0
2024-02-23 13:00:00,258.37,258.78,258.13,258.5,29843.0,251.2169,251.6156,250.9835,251.3433,29843.0
2024-02-23 13:30:00,258.49,259.08,258.33,258.35,30430.0,251.3336,251.9072,251.178,251.1975,30430.0
2024-02-23 14:00:00,258.33,258.51,257.91,258.16,22262.0,251.178,251.353,250.7696,251.0127,22262.0
2024-02-23 14:30:00,258.15,258.68,258.13,258.65,39768.0,251.003,251.5183,250.9835,251.4892,39768.0
2024-02-23 15:00:00,258.64,258.92,258.17,258.35,70929.0,251.4794,251.7517,251.0224,251.1975,70929.0
2024-02-23 15:30:00,258.4,259.16,258.01,258.03,166846.0,251.2461,251.985,250.8669,250.8863,166846.0
2024-02-26 09:30:00,256.66,258.84,256.56,257.15,52457.0,249.5542,251.6739,249.457,250.0307,52457.0
2024-02-26 10:00:00,257.92,257.92,255.23,255.54,50219.0,250.7794,250.7794,248.1638,248.4653,50219.0
2024-02-26 10:30:00,255.54,256.02,254.29,254.4,78804.0,248.4653,248.932,247.2499,247.3568,78804.0
2024-02-26 11:00:00,254.4,254.53,253.6,253.91,70986.0,247.3568,247.4832,246.579,246.8804,70986.0
2024-02-26 11:30:00,253.95,254.19,253.48,253.89,28078.0,246.9193,247.1526,246.4623,246.8609,28078.0
2024-02-26 12:00:00,253.95,254.32,253.63,253.98,26745.0,246.9193,247.279,246.6081,246.9484,26745.0
2024-02-26 12:30:00,253.93,255.07,253.72,255.06,147878.0,246.8998,248.0083,246.6956,247.9985,147878.0
2024-02-26 13:00:00,255.07,255.77,255.05,255.3,67757.0,248.0083,248.6889,247.9888,248.2319,67757.0
2024-02-26 13:30:00,255.31,256.63,255.3,255.81,30841.0,248.2416,249.5251,248.2319,248.7278,30841.0
2024-02-26 14:00:00,255.93,256.06,255.07,255.21,48403.0,248.8445,248.9709,248.0083,248.1444,48403.0
2024-02-26 14:30:00,255.22,255.46,254.67,255.2,34205.0,248.1541,248.3875,247.6193,248.1347,34205.0
2024-02-26 15:00:00,255.26,255.94,255.13,255.26,34997.0,248.193,248.8542,248.0666,248.193,34997.0
2024-02-26 15:30:00,255.26,255.3,254.5,254.55,213791.0,248.193,248.2319,247.454,247.5027,213791.0
2024-02-27 09:30:00,254.21,255.34,253.7,255.05,66646.0,247.1721,248.2708,246.6762,247.9888,66646.0
2024-02-27 10:00:00,255.06,255.98,254.82,255.69,39790.0,247.9985,248.8931,247.7652,248.6111,39790.0
2024-02-27 10:30:00,255.59,256.04,254.41,254.5,33858.0,248.5139,248.9514,247.3665,247.454,33858.0
2024-02-27 11:00:00,254.49,254.86,254.01,254.32,83913.0,247.4443,247.8041,246.9776,247.279,83913.0
2024-02-27 11:30:00,254.32,255.06,254.2,254.87,26374.0,247.279,247.9985,247.1624,247.8138,26374.0
2024-02-27 12:00:00,254.91,254.97,254.02,254.02,24205.0,247.8527,247.911,246.9873,246.9873,24205.0
2024-02-27 12:30:00,253.98,254.37,253.84,253.91,17101.0,246.9484,247.3276,246.8123,246.8804,17101.0
2024-02-27 13:00:00,253.84,253.9,253.12,253.14,19030.0,246.8123,246.8707,246.1123,246.1317,19030.0
2024-02-27 13:30:00,253.17,253.34,252.79,252.93,57426.0,246.1609,246.3262,245.7914,245.9275,57426.0
2024-02-27 14:00:00,252.92,253.18,252.7,253.12,30218.0,245.9178,246.1706,245.7039,246.1123,30218.0
2024-02-27 14:30:00,253.12,253.15,252.56,252.99,22363.0,246.1123,246.1414,245.5678,245.9859,22363.0
2024-02-27 15:00:00,253.07,253.33,252.98,253.29,42286.0,246.0636,246.3164,245.9761,246.2775,42286.0
2024-02-27 15:30:00,253.31,253.41,252.18,252.46,306731.0,246.297,246.3942,245.1983,245.4705,306731.0
2024-02-28 09:30:00,252.26,254.47,251.42,254.24,30503.0,245.2761,247.4249,244.4593,247.2012,30503.0
2024-02-28 10:00:00,254.24,255.23,253.96,254.63,37536.0,247.2012,248.1638,246.929,247.5804,37536.0
2024-02-28 10:30:00,254.51,255.23,254.34,254.97,17060.0,247.4638,248.1638,247.2985,247.911,17060.0
2024-02-28 11:00:00,254.99,255.01,253.76,253.98,32193.0,247.9305,247.9499,246.7345,246.9484,32193.0
2024-02-28 11:30:00,253.98,254.25,253.63,254.12,29668.0,246.9484,247.211,246.6081,247.0846,29668.0
2024-02-28 12:00:00,253.98,254.19,253.92,254.03,18718.0,246.9484,247.1526,246.8901,246.9971,18718.0
2024-02-28 12:30:00,254.02,254.5,253.48,254.37,120318.0,246.9873,247.454,246.4623,247.3276,120318.0
2024-02-28 13:00:00,254.28,254.76,254.19,254.7,32325.0,247.2401,247.7068,247.1526,247.6485,32325.0
2024-02-28 13:30:00,254.77,254.77,253.9,254.17,33612.0,247.7166,247.7166,246.8707,247.1332,33612.0
2024-02-28 14:00:00,254.18,254.18,253.4,253.42,45998.0,247.1429,247.1429,246.3845,246.4039,45998.0
2024-02-28 14:30:00,253.42,254.07,253.34,254.0,19238.0,246.4039,247.036,246.3262,246.9679,19238.0
2024-02-28 15:00:00,253.99,254.03,252.96,253.14,24667.0,246.9582,246.9971,245.9567,246.1317,24667.0
2024-02-28 15:30:00,253.07,253.71,252.95,253.55,102660.0,246.0636,246.6859,245.947,246.5303,102660.0
2024-02-29 09:30:00,254.27,255.86,254.27,255.72,23819.0,247.2304,248.7764,247.2304,248.6403,23819.0
2024-02-29 10:00:00,255.74,255.86,254.35,254.65,22794.0,248.6597,248.7764,247.3082,247.5999,22794.0
2024-02-29 10:30:00,254.57,255.0,254.4,254.63,17951.0,247.5221,247.9402,247.3568,247.5804,17951.0
2024-02-29 11:00:00,254.69,254.96,254.47,254.88,13479.0,247.6388,247.9013,247.4249,247.8235,13479.0
2024-02-29 11:30:00,254.79,255.01,254.27,254.55,24849.0,247.736,247.9499,247.2304,247.5027,24849.0
2024-02-29 12:00:00,254.48,254.92,254.12,254.12,18459.0,247.4346,247.8624,247.0846,247.0846,18459.0
2024-02-29 12:30:00,254.13,254.4,253.99,254.11,8938.0,247.0943,247.3568,246.9582,247.0748,8938.0
2024-02-29 13:00:00,254.05,254.26,253.77,254.18,8979.0,247.0165,247.2207,246.7443,247.1429,8979.0
2024-02-29 13:30:00,254.29,254.4,254.01,254.36,11373.0,247.2499,247.3568,246.9776,247.3179,11373.0
2024-02-29 14:00:00,254.34,254.43,253.69,253.73,17035.0,247.2985,247.386,246.6665,246.7054,17035.0
2024-02-29 14:30:00,253.68,253.8,253.21,253.66,17265.0,246.6568,246.7734,246.1998,246.6373,17265.0
2024-02-29 15:00:00,253.67,253.87,253.61,253.67,19898.0,246.647,246.8415,246.5887,246.647,19898.0
2024-02-29 15:30:00,253.63,253.69,252.9,252.98,120004.0,246.6081,246.6665,245.8983,245.9761,120004.0
2024-03-01 09:30:00,252.9,255.31,252.85,255.31,37525.0,245.8983,248.2416,245.8497,248.2416,37525.0
2024-03-01 10:00:00,255.32,256.14,254.83,256.14,22916.0,248.2513,249.0486,247.7749,249.0486,22916.0
2024-03-01 10:30:00,256.11,256.52,255.7,256.39,28403.0,249.0195,249.4181,248.6208,249.2917,28403.0
2024-03-01 11:00:00,256.39,256.66,255.34,255.34,18500.0,249.2917,249.5542,248.2708,248.2708,18500.0
2024-03-01 11:30:00,255.41,256.45,255.1,256.38,17098.0,248.3389,249.3501,248.0374,249.282,17098.0
2024-03-01 12:00:00,256.44,256.94,256.07,256.94,12753.0,249.3403,249.8265,248.9806,249.8265,12753.0
2024-03-01 12:30:00,256.93,257.27,256.74,257.1,19001.0,249.8168,250.1474,249.632,249.9821,19001.0
2024-03-01 13:00:00,257.0,257.79,256.92,257.6,29540.0,249.8848,250.653,249.807,250.4682,29540.0
2024-03-01 13:30:00,257.7,257.7,256.58,256.81,17591.0,250.5655,250.5655,249.4765,249.7001,17591.0
2024-03-01 14:00:00,256.84,257.23,256.25,256.56,22985.0,249.7293,250.1085,249.1556,249.457,22985.0
2024-03-01 14:30:00,256.64,256.99,256.46,256.87,20775.0,249.5348,249.8751,249.3598,249.7584,20775.0
2024-03-01 15:00:00,256.78,256.95,256.38,256.43,44203.0,249.6709,249.8362,249.282,249.3306,44203.0
2024-03-01 15:30:00,256.44,257.85,256.43,257.34,143557.0,249.3403,250.7113,249.3306,250.2154,143557.0
2024-03-04 09:30:00,258.74,259.48,257.58,258.43,47248.0,251.5767,252.2962,250.4488,251.2752,47248.0
2024-03-04 10:00:00,258.43,260.12,258.2,260.08,25702.0,251.2752,252.9185,251.0516,252.8796,25702.0
2024-03-04 10:30:00,260.06,260.09,258.5,259.03,26027.0,252.8601,252.8893,251.3433,251.8586,26027.0
2024-03-04 11:00:00,259.09,259.27,258.86,258.98,13697.0,251.917,252.092,251.6933,251.81,13697.0
2024-03-04 11:30:00,258.9,259.44,258.89,259.42,8799.0,251.7322,252.2573,251.7225,252.2378,8799.0
2024-03-04 12:00:00,259.26,259.7,259.04,259.19,13488.0,252.0823,252.5101,251.8684,252.0142,13488.0
2024-03-04 12:30:00,259.19,259.76,259.18,259.44,21170.0,252.0142,252.5684,252.0045,252.2573,21170.0
2024-03-04 13:00:00,259.42,260.0,259.42,259.88,22083.0,252.2378,252.8018,252.2378,252.6851,22083.0
2024-03-04 13:30:00,259.99,260.02,259.39,259.49,13458.0,252.7921,252.8212,252.2087,252.3059,13458.0
2024-03-04 14:00:00,259.42,260.12,259.32,260.02,22110.0,252.2378,252.9185,252.1406,252.8212,22110.0
2024-03-04 14:30:00,259.98,260.61,259.88,260.55,29463.0,252.7823,253.3949,252.6851,253.3366,29463.0
2024-03-04 15:00:00,260.55,260.79,260.03,260.04,23803.0,253.3366,253.5699,252.8309,252.8407,23803.0
2024-03-04 15:30:00,260.06,260.16,259.08,259.12,109772.0,252.8601,252.9573,251.9072,251.9461,109772.0
2024-03-05 09:30:00,259.02,260.1,258.57,259.61,16110.0,251.8489,252.899,251.4114,252.4226,16110.0
2024-03-05 10:00:00,259.97,260.71,259.92,260.16,12955.0,252.7726,253.4921,252.724,252.9573,12955.0
2024-03-05 10:30:00,260.31,260.31,258.87,260.19,31243.0,253.1032,253.1032,251.7031,252.9865,31243.0
2024-03-05 11:00:00,259.85,259.91,258.56,258.88,23635.0,252.6559,252.7143,251.4016,251.7128,23635.0
2024-03-05 11:30:00,258.88,259.78,258.87,259.03,11586.0,251.7128,252.5879,251.7031,251.8586,11586.0
2024-03-05 12:00:00,258.92,259.0,258.39,258.39,17406.0,251.7517,251.8295,251.2364,251.2364,17406.0
2024-03-05 12:30:00,258.15,258.29,257.76,258.06,13055.0,251.003,251.1391,250.6238,250.9155,13055.0
2024-03-05 13:00:00,258.04,258.73,257.85,258.35,18135.0,250.896,251.5669,250.7113,251.1975,18135.0
2024-03-05 13:30:00,258.35,258.71,257.65,257.7,29477.0,251.1975,251.5475,250.5168,250.5655,29477.0
2024-03-05 14:00:00,257.7,257.71,257.1,257.22,14012.0,250.5655,250.5752,249.9821,250.0987,14012.0
2024-03-05 14:30:00,257.12,257.59,256.83,256.94,24978.0,250.0015,250.4585,249.7195,249.8265,24978.0
2024-03-05 15:00:00,256.95,256.95,256.23,256.65,26677.0,249.8362,249.8362,249.1362,249.5445,26677.0
2024-03-05 15:30:00,256.53,257.7,256.52,257.35,91866.0,249.4278,250.5655,249.4181,250.2251,91866.0
2024-03-06 09:30:00,256.89,258.7,255.56,258.25,33977.0,249.7779,251.5378,248.4847,251.1002,33977.0
2024-03-06 10:00:00,258.18,258.68,257.9,257.93,17403.0,251.0322,251.5183,250.7599,250.7891,17403.0
2024-03-06 10:30:00,257.99,258.14,257.29,257.59,14384.0,250.8474,250.9933,250.1668,250.4585,14384.0
2024-03-06 11:00:00,257.55,258.5,257.55,258.46,9949.0,250.4196,251.3433,250.4196,251.3044,9949.0
2024-03-06 11:30:00,258.39,258.69,258.03,258.15,14324.0,251.2364,251.528,250.8863,251.003,14324.0
2024-03-06 12:00:00,258.23,258.61,258.02,258.08,14175.0,251.0808,251.4503,250.8766,250.9349,14175.0
2024-03-06 12:30:00,258.05,258.42,256.97,257.09,19712.0,250.9058,251.2655,249.8557,249.9723,19712.0
2024-03-06 13:00:00,257.07,257.46,256.83,257.17,32942.0,249.9529,250.3321,249.7195,250.0501,32942.0
2024-03-06 13:30:00,257.12,257.24,256.36,256.94,24697.0,250.0015,250.1182,249.2626,249.8265,24697.0
2024-03-06 14:00:00,256.84,257.04,255.76,255.98,44791.0,249.7293,249.9237,248.6792,248.8931,44791.0
2024-03-06 14:30:00,256.04,256.12,255.18,255.45,30385.0,248.9514,249.0292,248.1152,248.3777,30385.0
2024-03-06 15:00:00,255.42,255.87,255.1,255.86,31943.0,248.3486,248.7861,248.0374,248.7764,31943.0
2024-03-06 15:30:00,255.87,255.94,254.11,254.49,244009.0,248.7861,248.8542,247.0748,247.4443,244009.0
2024-03-07 09:30:00,255.93,256.94,255.17,256.65,35781.0,248.8445,249.8265,248.1055,249.5445,35781.0
2024-03-07 10:00:00,256.6,256.77,256.0,256.6,17357.0,249.4959,249.6612,248.9125,249.4959,17357.0
2024-03-07 10:30:00,256.6,256.68,255.77,256.25,22098.0,249.4959,249.5737,248.6889,249.1556,22098.0
2024-03-07 11:00:00,256.25,256.4,255.58,255.84,73035.0,249.1556,249.3014,248.5041,248.7569,73035.0
2024-03-07 11:30:00,255.83,256.24,255.36,256.07,11923.0,248.7472,249.1459,248.2902,248.9806,11923.0
2024-03-07 12:00:00,256.14,256.54,255.86,256.38,23691.0,249.0486,249.4376,248.7764,249.282,23691.0
2024-03-07 12:30:00,256.38,256.65,255.99,256.07,28689.0,249.282,249.5445,248.9028,248.9806,28689.0
2024-03-07 13:00:00,256.15,256.16,255.75,255.89,29698.0,249.0584,249.0681,248.6694,248.8056,29698.0
2024-03-07 13:30:00,255.92,255.97,255.59,255.66,68187.0,248.8347,248.8834,248.5139,248.5819,68187.0
2024-03-07 14:00:00,255.66,255.66,254.9,254.91,31246.0,248.5819,248.5819,247.843,247.8527,31246.0
2024-03-07 14:30:00,254.92,254.95,254.49,254.88,34724.0,247.8624,247.8916,247.4443,247.8235,34724.0
2024-03-07 15:00:00,254.88,255.3,254.69,254.97,87113.0,247.8235,248.2319,247.6388,247.911,87113.0
2024-03-07 15:30:00,254.96,256.1,254.95,255.35,127881.0,247.9013,249.0098,247.8916,248.2805,127881.0
2024-03-08 09:30:00,255.82,256.66,255.82,256.3,23107.0,248.7375,249.5542,248.7375,249.2042,23107.0
2024-03-08 10:00:00,256.32,256.73,255.86,256.17,17933.0,249.2237,249.6223,248.7764,249.0778,17933.0
2024-03-08 10:30:00,256.17,257.97,256.04,257.94,24233.0,249.0778,250.828,248.9514,250.7988,24233.0
2024-03-08 11:00:00,257.92,258.01,257.47,257.92,33396.0,250.7794,250.8669,250.3418,250.7794,33396.0
2024-03-08 11:30:00,257.91,258.3,257.7,257.77,31093.0,250.7696,251.1488,250.5655,250.6335,31093.0
2024-03-08 12:00:00,257.86,258.57,257.85,258.11,19382.0,250.721,251.4114,250.7113,250.9641,19382.0
2024-03-08 12:30:00,258.11,258.53,257.83,258.42,76354.0,250.9641,251.3725,250.6919,251.2655,76354.0
2024-03-08 13:00:00,258.49,258.57,258.01,258.51,16270.0,251.3336,251.4114,250.8669,251.353,16270.0
2024-03-08 13:30:00,258.48,258.52,257.87,258.11,17794.0,251.3239,251.3628,250.7307,250.9641,17794.0
2024-03-08 14:00:00,258.07,259.0,258.07,258.91,11292.0,250.9252,251.8295,250.9252,251.742,11292.0
2024-03-08 14:30:00,258.93,259.3,258.62,259.25,16459.0,251.7614,252.1212,251.46,252.0725,16459.0
2024-03-08 15:00:00,259.21,259.87,259.01,259.12,76355.0,252.0336,252.6754,251.8392,251.9461,76355.0
2024-03-08 15:30:00,259.11,259.75,258.71,259.68,94914.0,251.9364,252.5587,251.5475,252.4906,94914.0
2024-03-11 09:30:00,259.31,259.77,257.8,258.17,24765.0,252.1309,252.5781,250.6627,251.0224,24765.0
2024-03-11 10:00:00,258.06,258.28,256.5,256.86,22992.0,250.9155,251.1294,249.3987,249.7487,22992.0
2024-03-11 10:30:00,257.01,257.05,255.94,256.51,47339.0,249.8946,249.9335,248.8542,249.4084,47339.0
2024-03-11 11:00:00,256.45,256.61,255.98,255.99,10594.0,249.3501,249.5056,248.8931,248.9028,10594.0
2024-03-11 11:30:00,255.92,257.18,255.77,256.98,40228.0,248.8347,250.0599,248.6889,249.8654,40228.0
2024-03-11 12:00:00,257.09,257.78,257.09,257.49,10248.0,249.9723,250.6432,249.9723,250.3613,10248.0
2024-03-11 12:30:00,257.61,257.7,257.25,257.3,13825.0,250.4779,250.5655,250.1279,250.1765,13825.0
2024-03-11 13:00:00,257.35,257.76,257.15,257.66,13753.0,250.2251,250.6238,250.0307,250.5266,13753.0
2024-03-11 13:30:00,257.6,257.61,257.33,257.37,4774.0,250.4682,250.4779,250.2057,250.2446,4774.0
2024-03-11 14:00:00,257.38,257.67,256.86,257.16,14547.0,250.2543,250.5363,249.7487,250.0404,14547.0
2024-03-11 14:30:00,257.26,257.85,257.12,257.8,16557.0,250.1376,250.7113,250.0015,250.6627,16557.0
2024-03-11 15:00:00,257.76,258.42,257.56,258.4,47862.0,250.6238,251.2655,250.4293,251.2461,47862.0
2024-03-11 15:30:00,258.36,258.8,258.03,258.26,111710.0,251.2072,251.635,250.8863,251.11,111710.0
2024-03-12 09:30:00,257.91,259.81,257.49,259.81,17828.0,250.7696,252.617,250.3613,252.617,17828.0
2024-03-12 10:00:00,259.71,260.54,259.1,260.28,30538.0,252.5198,253.3268,251.9267,253.074,30538.0
2024-03-12 10:30:00,260.24,261.27,260.21,261.03,16977.0,253.0351,254.0366,253.006,253.8033,16977.0
2024-03-12 11:00:00,261.05,261.42,260.51,260.6,11713.0,253.8227,254.1825,253.2977,253.3852,11713.0
2024-03-12 11:30:00,260.5,260.73,260.05,260.42,11922.0,253.2879,253.5116,252.8504,253.2102,11922.0
2024-03-12 12:00:00,260.35,260.45,260.13,260.13,10827.0,253.1421,253.2393,252.9282,252.9282,10827.0
2024-03-12 12:30:00,260.14,260.14,259.57,259.84,11822.0,252.9379,252.9379,252.3837,252.6462,11822.0
2024-03-12 13:00:00,259.9,259.9,259.06,259.35,21915.0,252.7045,252.7045,251.8878,252.1698,21915.0
2024-03-12 13:30:00,259.34,259.72,259.12,259.44,17114.0,252.1601,252.5295,251.9461,252.2573,17114.0
2024-03-12 14:00:00,259.51,259.76,259.34,259.67,24649.0,252.3253,252.5684,252.1601,252.4809,24649.0
2024-03-12 14:30:00,259.59,261.21,259.58,260.86,51805.0,252.4031,253.9783,252.3934,253.638,51805.0
2024-03-12 15:00:00,260.87,261.46,260.81,261.22,31254.0,253.6477,254.2214,253.5894,253.988,31254.0
2024-03-12 15:30:00,261.23,261.36,260.58,260.81,100332.0,253.9977,254.1241,253.3657,253.5894,100332.0
2024-03-13 09:30:00,259.85,261.91,259.18,261.74,23377.0,252.6559,254.6589,252.0045,254.4936,23377.0
2024-03-13 10:00:00,261.94,262.46,261.28,262.03,61305.0,254.6881,255.1937,254.0463,254.7756,61305.0
2024-03-13 10:30:00,262.22,262.34,261.22,261.87,66250.0,254.9603,255.077,253.988,254.62,66250.0
2024-03-13 11:00:00,261.69,262.28,261.27,262.19,35580.0,254.445,255.0187,254.0366,254.9311,35580.0
2024-03-13 11:30:00,262.23,262.96,261.9,262.0,23311.0,254.97,255.6798,254.6492,254.7464,23311.0
2024-03-13 12:00:00,262.0,262.32,261.91,261.96,13767.0,254.7464,255.0575,254.6589,254.7075,13767.0
2024-03-13 12:30:00,262.07,262.3,261.94,262.11,12640.0,254.8145,255.0381,254.6881,254.8534,12640.0
2024-03-13 13:00:00,262.04,262.94,262.0,262.94,18697.0,254.7853,255.6604,254.7464,255.6604,18697.0
2024-03-13 13:30:00,262.98,263.5,262.83,263.22,48803.0,255.6993,256.2049,255.5534,255.9326,48803.0
2024-03-13 14:00:00,263.09,263.5,262.83,262.83,17094.0,255.8062,256.2049,255.5534,255.5534,17094.0
2024-03-13 14:30:00,262.84,263.21,262.62,263.21,44169.0,255.5632,255.9229,255.3492,255.9229,44169.0
2024-03-13 15:00:00,263.37,263.5,262.44,262.79,58789.0,256.0785,256.2049,255.1742,255.5145,58789.0
2024-03-13 15:30:00,262.85,263.66,262.83,263.23,122154.0,255.5729,256.3604,255.5534,255.9424,122154.0
2024-03-14 09:30:00,261.44,262.5,256.93,257.5,126555.0,254.2019,255.2326,249.8168,250.371,126555.0
2024-03-14 10:00:00,257.44,257.58,255.08,255.51,39923.0,250.3127,250.4488,248.018,248.4361,39923.0
2024-03-14 10:30:00,255.7,257.26,255.7,256.26,35793.0,248.6208,250.1376,248.6208,249.1653,35793.0
2024-03-14 11:00:00,256.33,257.74,256.25,257.73,41957.0,249.2334,250.6043,249.1556,250.5946,41957.0
2024-03-14 11:30:00,257.74,258.65,257.63,258.28,37222.0,250.6043,251.4892,250.4974,251.1294,37222.0
2024-03-14 12:00:00,258.33,258.82,258.0,258.81,20759.0,251.178,251.6544,250.8571,251.6447,20759.0
2024-03-14 12:30:00,258.59,259.16,258.45,258.66,19919.0,251.4308,251.985,251.2947,251.4989,19919.0
2024-03-14 13:00:00,258.46,259.0,257.84,257.94,28654.0,251.3044,251.8295,250.7016,250.7988,28654.0
2024-03-14 13:30:00,257.74,258.43,257.58,258.43,16076.0,250.6043,251.2752,250.4488,251.2752,16076.0
2024-03-14 14:00:00,258.43,258.46,257.85,257.87,25746.0,251.2752,251.3044,250.7113,250.7307,25746.0
2024-03-14 14:30:00,257.77,258.65,257.34,258.54,72243.0,250.6335,251.4892,250.2154,251.3822,72243.0
2024-03-14 15:00:00,258.5,258.5,256.81,257.4,200313.0,251.3433,251.3433,249.7001,250.2738,200313.0
2024-03-14 15:30:00,257.22,258.68,256.37,258.68,81096.0,250.0987,251.5183,249.2723,251.5183,81096.0
2024-03-15 09:30:00,255.39,258.67,255.35,257.68,190923.0,248.3194,251.5086,248.2805,250.546,190923.0
2024-03-15 10:00:00,257.37,258.29,256.57,258.29,20339.0,250.2446,251.1391,249.4667,251.1391,20339.0
2024-03-15 10:30:00,258.07,258.37,257.58,257.97,8537.0,250.9252,251.2169,250.4488,250.828,8537.0
2024-03-15 11:00:00,257.76,257.77,257.27,257.66,7570.0,250.6238,250.6335,250.1474,250.5266,7570.0
2024-03-15 11:30:00,257.55,257.67,257.34,257.54,8082.0,250.4196,250.5363,250.2154,250.4099,8082.0
2024-03-15 12:00:00,257.68,257.73,256.8,256.8,18456.0,250.546,250.5946,249.6904,249.6904,18456.0
2024-03-15 12:30:00,256.8,257.04,256.33,256.48,15364.0,249.6904,249.9237,249.2334,249.3792,15364.0
2024-03-15 13:00:00,256.54,257.54,256.38,257.43,27645.0,249.4376,250.4099,249.282,250.3029,27645.0
2024-03-15 13:30:00,257.44,257.63,256.22,256.24,23799.0,250.3127,250.4974,249.1264,249.1459,23799.0
2024-03-15 14:00:00,256.32,256.46,255.66,255.83,12748.0,249.2237,249.3598,248.5819,248.7472,12748.0
2024-03-15 14:30:00,255.98,256.27,255.58,255.86,8896.0,248.8931,249.175,248.5041,248.7764,8896.0
2024-03-15 15:00:00,255.81,256.17,255.69,256.12,17259.0,248.7278,249.0778,248.6111,249.0292,17259.0
2024-03-15 15:30:00,256.08,257.14,255.11,255.68,155500.0,248.9903,250.021,248.0472,248.6014,155500.0
2024-03-18 09:30:00,256.23,257.37,255.88,257.06,24163.0,249.1362,250.2446,248.7958,249.9432,24163.0
2024-03-18 10:00:00,257.43,257.63,256.27,256.43,27076.0,250.3029,250.4974,249.175,249.3306,27076.0
2024-03-18 10:30:00,256.42,256.52,255.94,255.94,9985.0,249.3209,249.4181,248.8542,248.8542,9985.0
2024-03-18 11:00:00,255.91,256.78,255.91,256.33,8544.0,248.825,249.6709,248.825,249.2334,8544.0
2024-03-18 11:30:00,256.41,256.41,255.52,255.91,10140.0,249.3112,249.3112,248.4458,248.825,10140.0
2024-03-18 12:00:00,255.81,256.44,255.66,256.1,62190.0,248.7278,249.3403,248.5819,249.0098,62190.0
2024-03-18 12:30:00,256.05,256.38,255.51,256.07,12887.0,248.9611,249.282,248.4361,248.9806,12887.0
2024-03-18 13:00:00,256.14,256.87,256.07,256.64,8627.0,249.0486,249.7584,248.9806,249.5348,8627.0
2024-03-18 13:30:00,256.68,256.71,255.86,256.07,28182.0,249.5737,249.6029,248.7764,248.9806,28182.0
2024-03-18 14:00:00,256.07,256.42,255.86,256.28,21094.0,248.9806,249.3209,248.7764,249.1848,21094.0
2024-03-18 14:30:00,256.32,256.54,256.02,256.33,15554.0,249.2237,249.4376,248.932,249.2334,15554.0
2024-03-18 15:00:00,256.38,256.58,256.18,256.4,18234.0,249.282,249.4765,249.0875,249.3014,18234.0
2024-03-18 15:30:00,256.44,256.44,255.52,256.22,102169.0,249.3403,249.3403,248.4458,249.1264,102169.0
2024-03-19 09:30:00,256.68,258.05,256.36,257.23,18907.0,249.5737,250.9058,249.2626,250.1085,18907.0
2024-03-19 10:00:00,257.31,257.31,255.8,255.8,7929.0,250.1863,250.1863,248.7181,248.7181,7929.0
2024-03-19 10:30:00,255.93,256.75,255.78,256.68,12835.0,248.8445,249.6418,248.6986,249.5737,12835.0
2024-03-19 11:00:00,256.6,256.76,256.22,256.26,9653.0,249.4959,249.6515,249.1264,249.1653,9653.0
2024-03-19 11:30:00,256.25,256.42,255.88,256.15,11964.0,249.1556,249.3209,248.7958,249.0584,11964.0
2024-03-19 12:00:00,256.13,256.19,255.25,255.6,25883.0,249.0389,249.0973,248.1833,248.5236,25883.0
2024-03-19 12:30:00,255.76,256.58,255.51,256.24,5993.0,248.6792,249.4765,248.4361,249.1459,5993.0
2024-03-19 13:00:00,256.25,256.98,256.11,256.38,10972.0,249.1556,249.8654,249.0195,249.282,10972.0
2024-03-19 13:30:00,256.2,256.67,256.14,256.55,6296.0,249.107,249.564,249.0486,249.4473,6296.0
2024-03-19 14:00:00,256.37,256.6,255.65,255.92,15114.0,249.2723,249.4959,248.5722,248.8347,15114.0
2024-03-19 14:30:00,256.0,256.35,255.39,255.52,18337.0,248.9125,249.2528,248.3194,248.4458,18337.0
2024-03-19 15:00:00,255.65,255.96,255.2,255.92,15038.0,248.5722,248.8736,248.1347,248.8347,15038.0
2024-03-19 15:30:00,255.91,256.6,255.76,256.6,80666.0,248.825,249.4959,248.6792,249.4959,80666.0
2024-03-20 09:30:00,258.0,258.39,256.15,256.81,62305.0,250.8571,251.2364,249.0584,249.7001,62305.0
2024-03-20 10:00:00,256.73,257.35,256.13,257.35,30416.0,249.6223,250.2251,249.0389,250.2251,30416.0
2024-03-20 10:30:00,257.36,257.7,256.92,257.03,17839.0,250.2349,250.5655,249.807,249.914,17839.0
2024-03-20 11:00:00,257.11,257.21,256.7,256.7,25112.0,249.9918,250.089,249.5931,249.5931,25112.0
2024-03-20 11:30:00,256.65,257.07,256.52,256.94,28405.0,249.5445,249.9529,249.4181,249.8265,28405.0
2024-03-20 12:00:00,256.95,257.51,256.95,257.5,11260.0,249.8362,250.3807,249.8362,250.371,11260.0
2024-03-20 12:30:00,257.63,258.53,257.39,258.53,20775.0,250.4974,251.3725,250.264,251.3725,20775.0
2024-03-20 13:00:00,258.47,258.47,257.94,258.27,6441.0,251.3141,251.3141,250.7988,251.1197,6441.0
2024-03-20 13:30:00,258.27,258.52,258.02,258.31,37194.0,251.1197,251.3628,250.8766,251.1586,37194.0
2024-03-20 14:00:00,258.4,259.94,258.03,258.37,30557.0,251.2461,252.7434,250.8863,251.2169,30557.0
2024-03-20 14:30:00,258.6,259.62,257.96,259.34,27355.0,251.4405,252.4323,250.8183,252.1601,27355.0
2024-03-20 15:00:00,259.4,260.29,259.22,260.26,33600.0,252.2184,253.0837,252.0434,253.0546,33600.0
2024-03-20 15:30:00,260.29,261.57,259.17,261.34,176269.0,253.0837,254.3283,251.9948,254.1047,176269.0
2024-03-21 09:30:00,262.23,262.86,260.72,261.69,112131.0,254.97,255.5826,253.5018,254.445,112131.0
2024-03-21 10:00:00,261.36,261.64,260.14,260.79,52589.0,254.1241,254.3964,252.9379,253.5699,52589.0
2024-03-21 10:30:00,260.71,261.1,259.06,259.3,50767.0,253.4921,253.8713,251.8878,252.1212,50767.0
2024-03-21 11:00:00,259.35,259.61,258.16,258.42,104717.0,252.1698,252.4226,251.0127,251.2655,104717.0
2024-03-21 11:30:00,258.42,259.31,257.8,258.53,43042.0,251.2655,252.1309,250.6627,251.3725,43042.0
2024-03-21 12:00:00,258.67,259.74,258.39,258.85,134776.0,251.5086,252.549,251.2364,251.6836,134776.0
2024-03-21 12:30:00,258.93,259.08,258.35,258.42,27760.0,251.7614,251.9072,251.1975,251.2655,27760.0
2024-03-21 13:00:00,258.34,258.5,257.99,258.11,24169.0,251.1877,251.3433,250.8474,250.9641,24169.0
2024-03-21 13:30:00,258.05,258.19,257.59,257.93,24660.0,250.9058,251.0419,250.4585,250.7891,24660.0
2024-03-21 14:00:00,257.94,258.44,257.93,258.16,47182.0,250.7988,251.285,250.7891,251.0127,47182.0
2024-03-21 14:30:00,258.16,258.16,257.48,257.92,27071.0,251.0127,251.0127,250.3515,250.7794,27071.0
2024-03-21 15:00:00,257.93,258.75,257.74,257.82,54029.0,250.7891,251.5864,250.6043,250.6821,54029.0
2024-03-21 15:30:00,257.81,258.84,257.78,257.78,109844.0,250.6724,251.6739,250.6432,250.6432,109844.0
2024-03-22 09:30:00,258.17,258.88,257.28,257.4,24018.0,251.0224,251.7128,250.1571,250.2738,24018.0
2024-03-22 10:00:00,257.37,257.72,256.77,256.84,16164.0,250.2446,250.5849,249.6612,249.7293,16164.0
2024-03-22 10:30:00,256.78,257.04,256.49,256.49,16588.0,249.6709,249.9237,249.389,249.389,16588.0
2024-03-22 11:00:00,256.62,257.04,256.61,256.86,16112.0,249.5154,249.9237,249.5056,249.7487,16112.0
2024-03-22 11:30:00,256.87,257.0,256.5,256.9,11886.0,249.7584,249.8848,249.3987,249.7876,11886.0
2024-03-22 12:00:00,256.89,257.06,256.76,256.79,11988.0,249.7779,249.9432,249.6515,249.6806,11988.0
2024-03-22 12:30:00,256.8,256.88,256.41,256.5,7759.0,249.6904,249.7682,249.3112,249.3987,7759.0
2024-03-22 13:00:00,256.48,256.48,255.54,256.19,13388.0,249.3792,249.3792,248.4653,249.0973,13388.0
2024-03-22 13:30:00,256.08,256.32,255.94,256.05,12934.0,248.9903,249.2237,248.8542,248.9611,12934.0
2024-03-22 14:00:00,256.12,256.41,255.68,256.2,29801.0,249.0292,249.3112,248.6014,249.107,29801.0
2024-03-22 14:30:00,256.04,256.13,255.46,255.83,20857.0,248.9514,249.0389,248.3875,248.7472,20857.0
2024-03-22 15:00:00,255.66,255.77,254.87,255.04,23079.0,248.5819,248.6889,247.8138,247.9791,23079.0
2024-03-22 15:30:00,254.97,255.28,254.05,254.11,191576.0,247.911,248.2125,247.0165,247.0748,191576.0
2024-03-25 09:30:00,252.51,253.99,252.39,252.94,37510.0,245.5191,246.9582,245.4025,245.9372,37510.0
2024-03-25 10:00:00,252.85,252.87,251.56,252.03,57593.0,245.8497,245.8692,244.5954,245.0524,57593.0
2024-03-25 10:30:00,252.08,252.11,251.12,251.43,33474.0,245.101,245.1302,244.1676,244.469,33474.0
2024-03-25 11:00:00,251.52,252.37,251.23,251.44,57474.0,244.5566,245.383,244.2746,244.4788,57474.0
2024-03-25 11:30:00,251.55,251.97,251.04,251.53,57221.0,244.5857,244.9941,244.0898,244.5663,57221.0
2024-03-25 12:00:00,251.55,251.85,251.14,251.2,44234.0,244.5857,244.8774,244.1871,244.2454,44234.0
2024-03-25 12:30:00,251.2,251.29,250.59,250.87,74297.0,244.2454,244.3329,243.6523,243.9245,74297.0
2024-03-25 13:00:00,250.88,250.88,245.51,247.99,214506.0,243.9343,243.9343,238.7129,241.1243,214506.0
2024-03-25 13:30:00,247.95,248.77,247.19,248.45,129557.0,241.0854,241.8827,240.3464,241.5715,129557.0
2024-03-25 14:00:00,248.59,248.8,247.48,247.83,91847.0,241.7077,241.9119,240.6284,240.9687,91847.0
2024-03-25 14:30:00,247.87,248.58,247.39,247.66,46391.0,241.0076,241.6979,240.5409,240.8034,46391.0
2024-03-25 15:00:00,247.7,247.83,246.75,247.41,59027.0,240.8423,240.9687,239.9186,240.5603,59027.0
2024-03-25 15:30:00,247.42,248.08,246.45,248.0,271163.0,240.5701,241.2118,239.6269,241.134,271163.0
2024-03-26 09:30:00,248.0,251.01,245.6,250.4,138596.0,241.134,244.0607,238.8004,243.4676,138596.0
2024-03-26 10:00:00,250.56,250.57,247.61,248.64,37608.0,243.6231,243.6329,240.7548,241.7563,37608.0
2024-03-26 10:30:00,248.68,248.86,247.78,248.79,42774.0,241.7952,241.9702,240.9201,241.9021,42774.0
2024-03-26 11:00:00,248.83,249.36,248.4,248.7,41172.0,241.941,242.4564,241.5229,241.8146,41172.0
2024-03-26 11:30:00,248.67,248.87,247.88,248.11,23932.0,241.7855,241.9799,241.0173,241.241,23932.0
2024-03-26 12:00:00,248.04,248.49,247.77,248.21,18409.0,241.1729,241.6104,240.9104,241.3382,18409.0
2024-03-26 12:30:00,248.15,248.67,248.0,248.08,27810.0,241.2799,241.7855,241.134,241.2118,27810.0
2024-03-26 13:00:00,248.15,248.88,248.14,248.7,19619.0,241.2799,241.9896,241.2701,241.8146,19619.0
2024-03-26 13:30:00,248.61,248.85,248.08,248.31,19291.0,241.7271,241.9605,241.2118,241.4354,19291.0
2024-03-26 14:00:00,248.37,248.45,247.51,247.65,32316.0,241.4938,241.5715,240.6576,240.7937,32316.0
2024-03-26 14:30:00,247.65,247.93,247.15,247.93,40607.0,240.7937,241.0659,240.3075,241.0659,40607.0
2024-03-26 15:00:00,247.82,248.23,247.72,248.03,37747.0,240.959,241.3576,240.8618,241.1632,37747.0
2024-03-26 15:30:00,248.04,248.09,247.22,247.52,218350.0,241.1729,241.2215,240.3756,240.6673,218350.0
2024-03-27 09:30:00,248.75,251.17,247.78,251.16,50155.0,241.8632,244.2162,240.9201,244.2065,50155.0
2024-03-27 10:00:00,250.89,250.89,250.16,250.22,13013.0,243.944,243.944,243.2342,243.2925,13013.0
2024-03-27 10:30:00,250.41,250.56,248.71,248.76,28528.0,243.4773,243.6231,241.8243,241.873,28528.0
2024-03-27 11:00:00,248.84,249.64,248.83,249.33,20180.0,241.9507,242.7286,241.941,242.4272,20180.0
2024-03-27 11:30:00,249.25,249.43,248.58,248.65,15748.0,242.3494,242.5244,241.6979,241.766,15748.0
2024-03-27 12:00:00,248.78,249.4,248.62,249.3,17615.0,241.8924,242.4952,241.7368,242.398,17615.0
2024-03-27 12:30:00,249.23,249.33,248.89,249.01,12556.0,242.33,242.4272,241.9994,242.116,12556.0
2024-03-27 13:00:00,248.9,249.43,248.9,249.28,15916.0,242.0091,242.5244,242.0091,242.3786,15916.0
2024-03-27 13:30:00,249.2,249.67,249.15,249.66,28307.0,242.3008,242.7578,242.2522,242.748,28307.0
2024-03-27 14:00:00,249.57,250.84,249.57,250.84,29875.0,242.6605,243.8954,242.6605,243.8954,29875.0
2024-03-27 14:30:00,250.9,251.52,250.87,251.14,34639.0,243.9537,244.5566,243.9245,244.1871,34639.0
2024-03-27 15:00:00,251.16,251.25,250.29,250.63,19348.0,244.2065,244.294,243.3606,243.6912,19348.0
2024-03-27 15:30:00,250.69,251.97,250.69,251.96,149429.0,243.7495,244.9941,243.7495,244.9844,149429.0
2024-03-28 09:30:00,252.57,253.72,250.6,252.07,43396.0,245.5775,246.6956,243.662,245.0913,43396.0
2024-03-28 10:00:00,252.3,252.59,250.38,250.68,12003.0,245.315,245.5969,243.4481,243.7398,12003.0
2024-03-28 10:30:00,250.63,251.37,250.47,251.11,9395.0,243.6912,244.4107,243.5356,244.1579,9395.0
2024-03-28 11:00:00,251.2,253.14,251.13,253.14,124285.0,244.2454,246.1317,244.1773,246.1317,124285.0
2024-03-28 11:30:00,253.09,254.14,252.93,254.08,24590.0,246.0831,247.104,245.9275,247.0457,24590.0
2024-03-28 12:00:00,254.02,255.36,253.86,255.06,19082.0,246.9873,248.2902,246.8318,247.9985,19082.0
2024-03-28 12:30:00,255.06,255.34,254.51,255.24,20974.0,247.9985,248.2708,247.4638,248.1736,20974.0
2024-03-28 13:00:00,255.24,255.41,254.8,255.23,20340.0,248.1736,248.3389,247.7457,248.1638,20340.0
2024-03-28 13:30:00,255.18,255.48,255.04,255.41,17896.0,248.1152,248.4069,247.9791,248.3389,17896.0
2024-03-28 14:00:00,255.4,255.77,254.04,254.14,31054.0,248.3291,248.6889,247.0068,247.104,31054.0
2024-03-28 14:30:00,254.14,254.43,253.49,254.42,17686.0,247.104,247.386,246.472,247.3763,17686.0
2024-03-28 15:00:00,254.49,255.36,254.28,255.32,23913.0,247.4443,248.2902,247.2401,248.2513,23913.0
2024-03-28 15:30:00,255.29,255.54,254.47,254.5,93930.0,248.2222,248.4653,247.4249,247.454,93930.0
2024-04-01 09:30:00,254.41,254.56,252.2,253.33,12839.0,247.3665,247.5124,245.2177,246.3164,12839.0
2024-04-01 10:00:00,252.74,253.09,251.92,252.05,15171.0,245.7428,246.0831,244.9455,245.0719,15171.0
2024-04-01 10:30:00,252.04,252.49,251.5,252.19,10330.0,245.0622,245.4997,244.5371,245.208,10330.0
2024-04-01 11:00:00,252.42,253.07,252.22,252.75,21679.0,245.4316,246.0636,245.2372,245.7525,21679.0
2024-04-01 11:30:00,252.63,252.8,251.92,252.09,19129.0,245.6358,245.8011,244.9455,245.1108,19129.0
2024-04-01 12:00:00,252.09,252.16,250.95,251.36,14524.0,245.1108,245.1788,244.0023,244.401,14524.0
2024-04-01 12:30:00,251.37,252.09,251.19,251.92,14810.0,244.4107,245.1108,244.2357,244.9455,14810.0
2024-04-01 13:00:00,251.9,251.9,250.88,251.15,15891.0,244.926,244.926,243.9343,244.1968,15891.0
2024-04-01 13:30:00,251.15,252.02,251.15,251.74,21801.0,244.1968,245.0427,244.1968,244.7705,21801.0
2024-04-01 14:00:00,251.82,251.83,250.85,251.01,6585.0,244.8482,244.858,243.9051,244.0607,6585.0
2024-04-01 14:30:00,251.01,251.11,250.5,250.7,15991.0,244.0607,244.1579,243.5648,243.7593,15991.0
2024-04-01 15:00:00,250.71,251.7,250.7,251.37,13806.0,243.769,244.7316,243.7593,244.4107,13806.0
2024-04-01 15:30:00,251.27,252.09,251.18,251.99,74879.0,244.3135,245.1108,244.226,245.0135,74879.0
2024-04-02 09:30:00,250.66,251.58,249.58,250.31,21357.0,243.7204,244.6149,242.6703,243.3801,21357.0
2024-04-02 10:00:00,250.27,250.98,250.07,250.57,5867.0,243.3412,244.0315,243.1467,243.6329,5867.0
2024-04-02 10:30:00,250.58,251.91,250.44,251.59,40742.0,243.6426,244.9358,243.5065,244.6246,40742.0
2024-04-02 11:00:00,251.74,252.21,251.32,251.54,16034.0,244.7705,245.2274,244.3621,244.576,16034.0
2024-04-02 11:30:00,251.43,251.88,251.08,251.69,22902.0,244.469,244.9066,244.1287,244.7218,22902.0
2024-04-02 12:00:00,251.69,251.7,250.9,251.2,16775.0,244.7218,244.7316,243.9537,244.2454,16775.0
2024-04-02 12:30:00,251.2,251.58,251.03,251.33,9294.0,244.2454,244.6149,244.0801,244.3718,9294.0
2024-04-02 13:00:00,251.24,251.24,250.65,250.78,21763.0,244.2843,244.2843,243.7106,243.837,21763.0
2024-04-02 13:30:00,250.78,251.15,250.16,251.0,20182.0,243.837,244.1968,243.2342,244.0509,20182.0
2024-04-02 14:00:00,250.99,251.0,249.87,249.95,13207.0,244.0412,244.0509,242.9522,243.03,13207.0
2024-04-02 14:30:00,250.34,250.37,249.89,250.11,12324.0,243.4092,243.4384,242.9717,243.1856,12324.0
2024-04-02 15:00:00,250.15,250.98,250.11,250.67,12261.0,243.2245,244.0315,243.1856,243.7301,12261.0
2024-04-02 15:30:00,250.54,251.03,250.16,250.79,63852.0,243.6037,244.0801,243.2342,243.8468,63852.0
2024-04-03 09:30:00,251.06,253.29,250.51,253.21,17212.0,244.1093,246.2775,243.5745,246.1998,17212.0
2024-04-03 10:00:00,253.15,253.78,253.15,253.38,31029.0,246.1414,246.754,246.1414,246.3651,31029.0
2024-04-03 10:30:00,253.21,253.97,252.68,253.72,31914.0,246.1998,246.9387,245.6844,246.6956,31914.0
2024-04-03 11:00:00,253.76,253.86,252.91,253.59,32882.0,246.7345,246.8318,245.9081,246.5692,32882.0
2024-04-03 11:30:00,253.72,253.78,252.32,252.38,8184.0,246.6956,246.754,245.3344,245.3927,8184.0
2024-04-03 12:00:00,252.35,252.66,251.98,252.3,6787.0,245.3636,245.665,245.0038,245.315,6787.0
2024-04-03 12:30:00,252.47,252.97,251.96,252.91,7674.0,245.4802,245.9664,244.9844,245.9081,7674.0
2024-04-03 13:00:00,252.9,252.9,252.31,252.36,4077.0,245.8983,245.8983,245.3247,245.3733,4077.0
2024-04-03 13:30:00,252.42,252.81,252.19,252.81,8017.0,245.4316,245.8108,245.208,245.8108,8017.0
2024-04-03 14:00:00,252.83,253.12,252.62,252.93,26717.0,245.8303,246.1123,245.6261,245.9275,26717.0
2024-04-03 14:30:00,252.8,253.1,252.41,252.52,24256.0,245.8011,246.0928,245.4219,245.5289,24256.0
2024-04-03 15:00:00,252.45,252.7,250.93,251.27,21418.0,245.4608,245.7039,243.9829,244.3135,21418.0
2024-04-03 15:30:00,251.31,252.04,251.27,251.94,59561.0,244.3524,245.0622,244.3135,244.9649,59561.0
2024-04-04 09:30:00,253.47,254.09,252.07,253.59,26303.0,246.4526,247.0554,245.0913,246.5692,26303.0
2024-04-04 10:00:00,253.75,254.04,253.33,254.04,24594.0,246.7248,247.0068,246.3164,247.0068,24594.0
2024-04-04 10:30:00,253.92,255.42,253.83,255.2,19799.0,246.8901,248.3486,246.8026,248.1347,19799.0
2024-04-04 11:00:00,255.2,255.3,253.53,253.76,18151.0,248.1347,248.2319,246.5109,246.7345,18151.0
2024-04-04 11:30:00,253.57,253.57,252.91,253.4,10191.0,246.5498,246.5498,245.9081,246.3845,10191.0
2024-04-04 12:00:00,253.32,253.38,252.26,252.37,10115.0,246.3067,246.3651,245.2761,245.383,10115.0
2024-04-04 12:30:00,252.47,252.84,252.36,252.68,11452.0,245.4802,245.84,245.3733,245.6844,11452.0
2024-04-04 13:00:00,252.67,252.82,252.21,252.21,13504.0,245.6747,245.8206,245.2274,245.2274,13504.0
2024-04-04 13:30:00,252.23,252.23,250.93,251.15,33509.0,245.2469,245.2469,243.9829,244.1968,33509.0
2024-04-04 14:00:00,251.1,251.15,248.84,248.86,18575.0,244.1482,244.1968,241.9507,241.9702,18575.0
2024-04-04 14:30:00,248.57,248.94,247.87,248.04,16297.0,241.6882,242.048,241.0076,241.1729,16297.0
2024-04-04 15:00:00,247.9,248.45,247.19,247.19,22628.0,241.0368,241.5715,240.3464,240.3464,22628.0
2024-04-04 15:30:00,247.34,248.75,246.97,248.59,82229.0,240.4923,241.8632,240.1325,241.7077,82229.0
2024-04-05 09:30:00,249.06,249.72,248.12,248.4,19046.0,242.1647,242.8064,241.2507,241.5229,19046.0
2024-04-05 10:00:00,248.61,250.01,248.26,248.61,15428.0,241.7271,243.0884,241.3868,241.7271,15428.0
2024-04-05 10:30:00,248.54,249.31,248.42,249.2,14261.0,241.6591,242.4077,241.5424,242.3008,14261.0
2024-04-05 11:00:00,249.08,249.12,247.86,248.97,12378.0,242.1841,242.223,240.9979,242.0771,12378.0
2024-04-05 11:30:00,248.87,249.78,248.51,249.36,23205.0,241.9799,242.8647,241.6299,242.4564,23205.0
2024-04-05 12:00:00,249.36,249.76,249.23,249.65,5097.0,242.4564,242.8453,242.33,242.7383,5097.0
2024-04-05 12:30:00,249.5,250.52,249.2,250.52,13418.0,242.5925,243.5842,242.3008,243.5842,13418.0
2024-04-05 13:00:00,250.34,250.42,249.94,250.28,28187.0,243.4092,243.487,243.0203,243.3509,28187.0
2024-04-05 13:30:00,250.37,250.65,248.97,249.14,27255.0,243.4384,243.7106,242.0771,242.2424,27255.0
2024-04-05 14:00:00,248.93,249.73,248.78,249.47,25523.0,242.0383,242.8161,241.8924,242.5633,25523.0
2024-04-05 14:30:00,249.47,249.82,249.35,249.67,13291.0,242.5633,242.9036,242.4466,242.7578,13291.0
2024-04-05 15:00:00,249.69,250.12,249.53,250.07,14191.0,242.7772,243.1953,242.6216,243.1467,14191.0
2024-04-05 15:30:00,249.87,250.37,249.77,249.77,117506.0,242.9522,243.4384,242.855,242.855,117506.0
2024-04-08 09:30:00,250.75,252.24,250.54,250.81,28726.0,243.8079,245.2566,243.6037,243.8662,28726.0
2024-04-08 10:00:00,250.88,252.16,250.56,251.98,26377.0,243.9343,245.1788,243.6231,245.0038,26377.0
2024-04-08 10:30:00,251.98,251.98,250.87,251.23,22029.0,245.0038,245.0038,243.9245,244.2746,22029.0
2024-04-08 11:00:00,251.36,251.71,250.9,251.23,20602.0,244.401,244.7413,243.9537,244.2746,20602.0
2024-04-08 11:30:00,251.26,251.41,250.93,251.16,15160.0,244.3037,244.4496,243.9829,244.2065,15160.0
2024-04-08 12:00:00,251.0,251.39,250.94,251.18,11386.0,244.0509,244.4301,243.9926,244.226,11386.0
2024-04-08 12:30:00,251.3,251.86,251.14,251.62,29853.0,244.3426,244.8871,244.1871,244.6538,29853.0
2024-04-08 13:00:00,251.59,251.73,251.25,251.25,15032.0,244.6246,244.7607,244.294,244.294,15032.0
2024-04-08 13:30:00,251.25,251.56,250.76,251.27,12116.0,244.294,244.5954,243.8176,244.3135,12116.0
2024-04-08 14:00:00,251.25,251.69,251.07,251.33,16474.0,244.294,244.7218,244.119,244.3718,16474.0
2024-04-08 14:30:00,251.24,251.35,250.93,251.29,9637.0,244.2843,244.3913,243.9829,244.3329,9637.0
2024-04-08 15:00:00,251.31,251.35,250.71,250.95,22716.0,244.3524,244.3913,243.769,244.0023,22716.0
2024-04-08 15:30:00,250.91,251.05,249.65,250.4,95596.0,243.9634,244.0996,242.7383,243.4676,95596.0
2024-04-09 09:30:00,252.84,256.45,249.98,253.08,198439.0,245.84,249.3501,243.0592,246.0734,198439.0
2024-04-09 10:00:00,253.39,253.7,251.6,253.13,50211.0,246.3748,246.6762,244.6343,246.122,50211.0
2024-04-09 10:30:00,253.21,253.21,251.12,252.53,37849.0,246.1998,246.1998,244.1676,245.5386,37849.0
2024-04-09 11:00:00,252.6,253.34,251.99,253.06,46546.0,245.6067,246.3262,245.0135,246.0539,46546.0
2024-04-09 11:30:00,252.95,254.44,252.63,254.04,41067.0,245.947,247.3957,245.6358,247.0068,41067.0
2024-04-09 12:00:00,253.9,255.05,253.89,254.26,47436.0,246.8707,247.9888,246.8609,247.2207,47436.0
2024-04-09 12:30:00,254.22,254.74,253.86,254.2,18872.0,247.1818,247.6874,246.8318,247.1624,18872.0
2024-04-09 13:00:00,254.16,255.05,254.11,254.5,33165.0,247.1235,247.9888,247.0748,247.454,33165.0
2024-04-09 13:30:00,254.48,254.54,253.76,253.96,25658.0,247.4346,247.4929,246.7345,246.929,25658.0
2024-04-09 14:00:00,253.9,254.47,253.32,254.12,25013.0,246.8707,247.4249,246.3067,247.0846,25013.0
2024-04-09 14:30:00,253.96,254.02,253.22,253.32,22280.0,246.929,246.9873,246.2095,246.3067,22280.0
2024-04-09 15:00:00,253.23,253.64,252.08,253.5,41748.0,246.2192,246.6179,245.101,246.4817,41748.0
2024-04-09 15:30:00,253.35,253.9,252.83,253.23,108009.0,246.3359,246.8707,245.8303,246.2192,108009.0
2024-04-10 09:30:00,246.73,247.78,245.34,246.44,63122.0,239.8992,240.9201,238.5476,239.6172,63122.0
2024-04-10 10:00:00,246.43,249.18,245.8,248.67,55887.0,239.6075,242.2813,238.9949,241.7855,55887.0
2024-04-10 10:30:00,248.67,250.25,248.67,250.24,34674.0,241.7855,243.3217,241.7855,243.312,34674.0
2024-04-10 11:00:00,250.4,250.63,249.75,250.59,28504.0,243.4676,243.6912,242.8356,243.6523,28504.0
2024-04-10 11:30:00,250.62,250.68,249.03,249.03,45006.0,243.6815,243.7398,242.1355,242.1355,45006.0
2024-04-10 12:00:00,248.98,249.07,248.62,248.67,7657.0,242.0869,242.1744,241.7368,241.7855,7657.0
2024-04-10 12:30:00,248.61,249.07,248.33,248.97,15294.0,241.7271,242.1744,241.4549,242.0771,15294.0
2024-04-10 13:00:00,249.31,250.19,248.39,249.51,13440.0,242.4077,243.2634,241.5132,242.6022,13440.0
2024-04-10 13:30:00,249.51,249.98,248.91,249.65,23514.0,242.6022,243.0592,242.0188,242.7383,23514.0
2024-04-10 14:00:00,249.55,249.67,248.03,248.75,7473.0,242.6411,242.7578,241.1632,241.8632,7473.0
2024-04-10 14:30:00,248.76,249.75,248.7,248.9,17843.0,241.873,242.8356,241.8146,242.0091,17843.0
2024-04-10 15:00:00,248.94,249.73,248.64,249.4,31477.0,242.048,242.8161,241.7563,242.4952,31477.0
2024-04-10 15:30:00,249.37,250.0,248.56,249.52,113974.0,242.4661,243.0786,241.6785,242.6119,113974.0
2024-04-11 09:30:00,249.89,249.89,248.29,248.5,13108.0,242.9717,242.9717,241.416,241.6202,13108.0
2024-04-11 10:00:00,248.27,248.27,246.45,247.49,30336.0,241.3965,241.3965,239.6269,240.6381,30336.0
2024-04-11 10:30:00,247.54,248.37,247.52,247.93,22359.0,240.6867,241.4938,240.6673,241.0659,22359.0
2024-04-11 11:00:00,247.88,248.0,247.29,247.72,32420.0,241.0173,241.134,240.4437,240.8618,32420.0
2024-04-11 11:30:00,247.64,249.11,247.62,248.97,17982.0,240.784,242.2133,240.7645,242.0771,17982.0
2024-04-11 12:00:00,248.97,249.25,248.85,248.87,24756.0,242.0771,242.3494,241.9605,241.9799,24756.0
2024-04-11 12:30:00,248.86,249.28,248.63,248.91,15947.0,241.9702,242.3786,241.7466,242.0188,15947.0
2024-04-11 13:00:00,248.69,250.08,248.27,250.0,19266.0,241.8049,243.1564,241.3965,243.0786,19266.0
2024-04-11 13:30:00,250.0,250.31,249.52,250.31,6492.0,243.0786,243.3801,242.6119,243.3801,6492.0
2024-04-11 14:00:00,250.4,251.26,250.19,251.14,32853.0,243.4676,244.3037,243.2634,244.1871,32853.0
2024-04-11 14:30:00,251.15,251.6,251.1,251.37,40310.0,244.1968,244.6343,244.1482,244.4107,40310.0
2024-04-11 15:00:00,251.47,251.47,250.26,250.34,19223.0,244.5079,244.5079,243.3314,243.4092,19223.0
2024-04-11 15:30:00,250.22,250.65,249.5,249.5,66992.0,243.2925,243.7106,242.5925,242.5925,66992.0
2024-04-12 09:30:00,247.13,248.87,246.9,247.9,66030.0,240.2881,241.9799,240.0645,241.0368,66030.0
2024-04-12 10:00:00,247.51,247.51,246.0,246.63,24562.0,240.6576,240.6576,239.1894,239.8019,24562.0
2024-04-12 10:30:00,246.77,247.16,245.99,246.47,24776.0,239.9381,240.3173,239.1797,239.6464,24776.0
2024-04-12 11:00:00,246.63,246.89,246.29,246.79,10352.0,239.8019,240.0547,239.4713,239.9575,10352.0
2024-04-12 11:30:00,246.74,247.27,246.31,246.72,24491.0,239.9089,240.4242,239.4908,239.8894,24491.0
2024-04-12 12:00:00,246.7,246.93,246.29,246.29,12379.0,239.87,240.0936,239.4713,239.4713,12379.0
2024-04-12 12:30:00,246.48,246.48,245.01,245.01,16604.0,239.6561,239.6561,238.2268,238.2268,16604.0
2024-04-12 13:00:00,245.09,245.56,244.91,244.94,17057.0,238.3046,238.7616,238.1296,238.1587,17057.0
2024-04-12 13:30:00,244.79,245.79,244.38,245.74,39830.0,238.0129,238.9852,237.6142,238.9366,39830.0
2024-04-12 14:00:00,245.61,246.57,245.13,245.29,28217.0,238.8102,239.7436,238.3435,238.499,28217.0
2024-04-12 14:30:00,245.28,245.65,245.03,245.2,25515.0,238.4893,238.8491,238.2462,238.4115,25515.0
2024-04-12 15:00:00,245.11,245.27,243.97,244.06,105885.0,238.324,238.4796,237.2156,237.3031,105885.0
2024-04-12 15:30:00,244.03,245.77,244.03,245.77,136322.0,237.2739,238.9657,237.2739,238.9657,136322.0
2024-04-15 09:30:00,251.43,251.43,249.17,249.39,18004.0,244.469,244.469,242.2716,242.4855,18004.0
2024-04-15 10:00:00,248.97,249.04,246.66,246.78,19009.0,242.0771,242.1452,239.8311,239.9478,19009.0
2024-04-15 10:30:00,246.62,247.92,246.45,246.67,67966.0,239.7922,241.0562,239.6269,239.8408,67966.0
2024-04-15 11:00:00,246.68,247.05,246.15,246.89,16585.0,239.8505,240.2103,239.3352,240.0547,16585.0
2024-04-15 11:30:00,246.84,247.33,246.46,247.18,13900.0,240.0061,240.4826,239.6366,240.3367,13900.0
2024-04-15 12:00:00,247.19,247.19,245.79,246.12,19787.0,240.3464,240.3464,238.9852,239.3061,19787.0
2024-04-15 12:30:00,245.92,246.1,245.48,245.85,20440.0,239.1116,239.2866,238.6838,239.0435,20440.0
2024-04-15 13:00:00,245.74,245.74,244.6,244.68,6427.0,238.9366,238.9366,237.8281,237.9059,6427.0
2024-04-15 13:30:00,244.57,245.0,244.09,244.94,32968.0,237.799,238.2171,237.3323,238.1587,32968.0
2024-04-15 14:00:00,244.82,244.96,243.8,244.31,21639.0,238.042,238.1782,237.0503,237.5462,21639.0
2024-04-15 14:30:00,244.29,245.11,244.13,244.6,44940.0,237.5267,238.324,237.3711,237.8281,44940.0
2024-04-15 15:00:00,244.44,245.1,244.18,244.84,30297.0,237.6726,238.3143,237.4198,238.0615,30297.0
2024-04-15 15:30:00,244.9,245.87,244.72,245.57,67829.0,238.1198,239.063,237.9448,238.7713,67829.0
2024-04-16 09:30:00,245.24,246.07,243.14,244.33,33596.0,238.4504,239.2574,236.4086,237.5656,33596.0
2024-04-16 10:00:00,243.86,244.63,243.5,243.67,9118.0,237.1086,237.8573,236.7586,236.9239,9118.0
2024-04-16 10:30:00,243.74,244.14,242.97,243.15,18968.0,236.9919,237.3809,236.2433,236.4183,18968.0
2024-04-16 11:00:00,243.13,243.6,242.93,243.6,22504.0,236.3988,236.8558,236.2044,236.8558,22504.0
2024-04-16 11:30:00,243.73,244.41,243.43,243.93,28813.0,236.9822,237.6434,236.6905,237.1767,28813.0
2024-04-16 12:00:00,243.76,244.25,243.75,244.1,7735.0,237.0114,237.4878,237.0017,237.342,7735.0
2024-04-16 12:30:00,244.13,244.13,243.2,243.85,22300.0,237.3711,237.3711,236.4669,237.0989,22300.0
2024-04-16 13:00:00,243.65,243.72,242.86,243.22,15006.0,236.9044,236.9725,236.1363,236.4863,15006.0
2024-04-16 13:30:00,243.3,243.3,242.06,242.76,20297.0,236.5641,236.5641,235.3585,236.0391,20297.0
2024-04-16 14:00:00,242.88,244.22,242.22,242.23,15395.0,236.1558,237.4587,235.514,235.5237,15395.0
2024-04-16 14:30:00,242.38,243.67,242.26,243.55,45511.0,235.6696,236.9239,235.5529,236.8072,45511.0
2024-04-16 15:00:00,243.46,243.49,242.99,243.17,27403.0,236.7197,236.7489,236.2627,236.4377,27403.0
2024-04-16 15:30:00,242.98,243.24,242.17,242.91,98193.0,236.253,236.5058,235.4654,236.1849,98193.0
2024-04-17 09:30:00,242.91,243.28,239.75,241.56,69874.0,236.1849,236.5447,233.1124,234.8723,69874.0
2024-04-17 10:00:00,241.46,242.31,241.06,241.99,23620.0,234.7751,235.6015,234.3861,235.2904,23620.0
2024-04-17 10:30:00,242.18,242.94,240.53,241.3,19626.0,235.4751,236.2141,233.8708,234.6195,19626.0
2024-04-17 11:00:00,241.33,241.78,240.17,240.66,34493.0,234.6487,235.0862,233.5208,233.9972,34493.0
2024-04-17 11:30:00,240.66,241.42,240.25,241.02,19739.0,233.9972,234.7362,233.5986,234.3472,19739.0
2024-04-17 12:00:00,240.94,241.0,240.06,240.38,16411.0,234.2695,234.3278,233.4138,233.725,16411.0
2024-04-17 12:30:00,240.32,240.55,239.57,239.61,34713.0,233.6666,233.8903,232.9374,232.9763,34713.0
2024-04-17 13:00:00,239.6,241.45,239.58,240.96,25230.0,232.9666,234.7653,232.9471,234.2889,25230.0
2024-04-17 13:30:00,240.93,241.25,240.62,240.7,28140.0,234.2597,234.5709,233.9583,234.0361,28140.0
2024-04-17 14:00:00,240.78,240.78,239.61,239.93,22259.0,234.1139,234.1139,232.9763,233.2874,22259.0
2024-04-17 14:30:00,239.89,241.18,239.66,239.75,18575.0,233.2485,234.5028,233.0249,233.1124,18575.0
2024-04-17 15:00:00,239.71,240.47,239.5,240.32,43890.0,233.0735,233.8125,232.8693,233.6666,43890.0
2024-04-17 15:30:00,240.41,241.08,239.08,239.36,128991.0,233.7541,234.4056,232.461,232.7332,128991.0
2024-04-18 09:30:00,241.81,241.81,239.76,241.26,42347.0,235.1154,235.1154,233.1221,234.5806,42347.0
2024-04-18 10:00:00,241.26,242.57,240.86,242.29,32685.0,234.5806,235.8543,234.1917,235.5821,32685.0
2024-04-18 10:30:00,242.33,243.32,242.0,243.2,15941.0,235.621,236.5836,235.3001,236.4669,15941.0
2024-04-18 11:00:00,243.39,243.87,242.98,243.59,13264.0,236.6516,237.1183,236.253,236.8461,13264.0
2024-04-18 11:30:00,243.46,243.92,243.32,243.81,23198.0,236.7197,237.167,236.5836,237.06,23198.0
2024-04-18 12:00:00,244.09,244.12,243.46,243.79,20838.0,237.3323,237.3614,236.7197,237.0406,20838.0
2024-04-18 12:30:00,243.93,243.93,243.24,243.56,26072.0,237.1767,237.1767,236.5058,236.8169,26072.0
2024-04-18 13:00:00,243.57,243.62,242.74,243.32,36953.0,236.8267,236.8753,236.0196,236.5836,36953.0
2024-04-18 13:30:00,243.28,243.28,242.76,243.16,34069.0,236.5447,236.5447,236.0391,236.428,34069.0
2024-04-18 14:00:00,243.17,243.17,241.54,241.55,32428.0,236.4377,236.4377,234.8529,234.8626,32428.0
2024-04-18 14:30:00,241.66,241.87,241.27,241.6,19559.0,234.9695,235.1737,234.5903,234.9112,19559.0
2024-04-18 15:00:00,241.64,241.65,240.56,240.84,65484.0,234.9501,234.9598,233.9,234.1722,65484.0
2024-04-18 15:30:00,240.83,241.41,240.09,240.27,106019.0,234.1625,234.7265,233.443,233.618,106019.0
2024-04-19 09:30:00,242.57,243.77,241.85,243.18,52090.0,235.8543,237.0211,235.1543,236.4474,52090.0
2024-04-19 10:00:00,243.17,244.0,241.93,242.94,29860.0,236.4377,237.2447,235.2321,236.2141,29860.0
2024-04-19 10:30:00,243.21,243.39,242.05,242.69,10942.0,236.4766,236.6516,235.3487,235.971,10942.0
2024-04-19 11:00:00,242.64,242.78,241.51,241.82,13518.0,235.9224,236.0585,234.8237,235.1251,13518.0
2024-04-19 11:30:00,241.8,242.23,241.67,241.98,10086.0,235.1057,235.5237,234.9793,235.2807,10086.0
2024-04-19 12:00:00,242.08,242.24,241.46,241.55,7079.0,235.3779,235.5335,234.7751,234.8626,7079.0
2024-04-19 12:30:00,241.62,242.77,241.5,242.55,13722.0,234.9306,236.0488,234.814,235.8349,13722.0
2024-04-19 13:00:00,242.58,242.68,242.31,242.32,7298.0,235.8641,235.9613,235.6015,235.6113,7298.0
2024-04-19 13:30:00,242.55,242.83,242.25,242.38,8805.0,235.8349,236.1071,235.5432,235.6696,8805.0
2024-04-19 14:00:00,242.03,242.26,241.43,241.49,8775.0,235.3293,235.5529,234.7459,234.8042,8775.0
2024-04-19 14:30:00,241.58,241.6,240.35,240.79,46626.0,234.8917,234.9112,233.6958,234.1236,46626.0
2024-04-19 15:00:00,240.65,241.74,240.38,241.13,35968.0,233.9875,235.0473,233.725,234.4542,35968.0
2024-04-19 15:30:00,241.27,241.9,241.11,241.21,94243.0,234.5903,235.2029,234.4348,234.532,94243.0
2024-04-22 09:30:00,241.95,242.25,239.69,241.13,25703.0,235.2515,235.5432,233.0541,234.4542,25703.0
2024-04-22 10:00:00,241.13,242.35,240.7,242.35,61056.0,234.4542,235.6404,234.0361,235.6404,61056.0
2024-04-22 10:30:00,242.26,242.87,241.9,242.22,18172.0,235.5529,236.146,235.2029,235.514,18172.0
2024-04-22 11:00:00,242.19,242.61,241.92,242.37,12386.0,235.4849,235.8932,235.2223,235.6599,12386.0
2024-04-22 11:30:00,242.69,242.76,242.28,242.53,9394.0,235.971,236.0391,235.5724,235.8154,9394.0
2024-04-22 12:00:00,242.53,243.67,242.47,243.17,12778.0,235.8154,236.9239,235.7571,236.4377,12778.0
2024-04-22 12:30:00,243.13,243.62,242.92,243.62,11488.0,236.3988,236.8753,236.1946,236.8753,11488.0
2024-04-22 13:00:00,243.56,244.16,243.36,244.16,8768.0,236.8169,237.4003,236.6225,237.4003,8768.0
2024-04-22 13:30:00,244.25,245.99,244.1,245.5,20005.0,237.4878,239.1797,237.342,238.7032,20005.0
2024-04-22 14:00:00,245.81,246.28,245.31,246.15,17864.0,239.0046,239.4616,238.5185,239.3352,17864.0
2024-04-22 14:30:00,246.09,246.27,245.19,245.55,16496.0,239.2769,239.4519,238.4018,238.7518,16496.0
2024-04-22 15:00:00,245.48,245.97,244.96,245.16,63883.0,238.6838,239.1602,238.1782,238.3726,63883.0
2024-04-22 15:30:00,245.25,245.25,244.25,244.69,127215.0,238.4601,238.4601,237.4878,237.9156,127215.0
2024-04-23 09:30:00,245.19,246.25,245.19,245.76,43752.0,238.4018,239.4325,238.4018,238.956,43752.0
2024-04-23 10:00:00,246.44,247.17,245.22,245.64,24469.0,239.6172,240.327,238.431,238.8393,24469.0
2024-04-23 10:30:00,245.56,245.98,244.32,244.9,37466.0,238.7616,239.1699,237.5559,238.1198,37466.0
2024-04-23 11:00:00,244.91,246.01,244.17,245.62,49854.0,238.1296,239.1991,237.41,238.8199,49854.0
2024-04-23 11:30:00,245.53,245.57,244.53,244.72,40590.0,238.7324,238.7713,237.7601,237.9448,40590.0
2024-04-23 12:00:00,244.65,245.1,244.57,244.93,26145.0,237.8767,238.3143,237.799,238.149,26145.0
2024-04-23 12:30:00,245.0,245.46,244.75,245.46,25777.0,238.2171,238.6643,237.974,238.6643,25777.0
2024-04-23 13:00:00,245.37,245.53,244.74,245.51,37784.0,238.5768,238.7324,237.9643,238.7129,37784.0
2024-04-23 13:30:00,245.58,245.75,245.36,245.65,23296.0,238.781,238.9463,238.5671,238.8491,23296.0
2024-04-23 14:00:00,245.64,245.8,244.97,245.26,16199.0,238.8393,238.9949,238.1879,238.4699,16199.0
2024-04-23 14:30:00,245.27,245.58,244.66,244.76,18382.0,238.4796,238.781,237.8865,237.9837,18382.0
2024-04-23 15:00:00,244.76,244.86,244.21,244.38,36878.0,237.9837,238.0809,237.4489,237.6142,36878.0
2024-04-23 15:30:00,244.29,245.05,243.98,244.9,143934.0,237.5267,238.2657,237.2253,238.1198,143934.0
2024-04-24 09:30:00,239.95,241.78,234.87,237.94,225636.0,233.3069,235.0862,228.3675,231.3525,225636.0
2024-04-24 10:00:00,237.93,239.86,237.29,238.6,113698.0,231.3428,233.2194,230.7205,231.9942,113698.0
2024-04-24 10:30:00,238.66,238.66,236.01,237.5,59320.0,232.0526,232.0526,229.476,230.9247,59320.0
2024-04-24 11:00:00,237.58,238.72,235.83,236.04,60051.0,231.0025,232.1109,229.3009,229.5051,60051.0
2024-04-24 11:30:00,236.04,236.6,233.25,233.54,60326.0,229.5051,230.0496,226.7924,227.0743,60326.0
2024-04-24 12:00:00,233.79,233.87,232.66,233.85,42117.0,227.3174,227.3952,226.2187,227.3758,42117.0
2024-04-24 12:30:00,233.86,234.14,232.15,232.56,61337.0,227.3855,227.6577,225.7228,226.1215,61337.0
2024-04-24 13:00:00,232.51,235.03,232.51,234.91,44380.0,226.0729,228.5231,226.0729,228.4064,44380.0
2024-04-24 13:30:00,234.92,236.29,234.42,236.16,66153.0,228.4161,229.7482,227.93,229.6218,66153.0
2024-04-24 14:00:00,236.24,236.5,235.41,235.64,57915.0,229.6996,229.9524,228.8926,229.1162,57915.0
2024-04-24 14:30:00,235.65,236.31,235.04,235.29,45659.0,229.1259,229.7676,228.5328,228.7759,45659.0
2024-04-24 15:00:00,235.36,236.42,235.35,236.42,61232.0,228.8439,229.8746,228.8342,229.8746,61232.0
2024-04-24 15:30:00,236.4,237.08,235.97,236.28,189937.0,229.8552,230.5163,229.4371,229.7385,189937.0
2024-04-25 09:30:00,237.0,239.56,233.04,234.61,49055.0,230.4385,232.9277,226.5882,228.1147,49055.0
2024-04-25 10:00:00,235.46,235.86,233.42,235.28,52348.0,228.9412,229.3301,226.9577,228.7662,52348.0
2024-04-25 10:30:00,235.31,235.59,233.28,233.38,21096.0,228.7953,229.0676,226.8215,226.9188,21096.0
2024-04-25 11:00:00,233.2,235.07,233.05,235.06,32831.0,226.7437,228.562,226.5979,228.5523,32831.0
2024-04-25 11:30:00,235.06,236.61,234.94,236.42,41923.0,228.5523,230.0593,228.4356,229.8746,41923.0
2024-04-25 12:00:00,236.22,238.45,236.05,238.34,67732.0,229.6801,231.8484,229.5148,231.7414,67732.0
2024-04-25 12:30:00,238.36,239.13,237.43,239.11,98182.0,231.7609,232.5096,230.8566,232.4901,98182.0
2024-04-25 13:00:00,239.14,239.61,237.5,238.09,66160.0,232.5193,232.9763,230.9247,231.4984,66160.0
2024-04-25 13:30:00,238.2,239.87,238.2,239.51,26934.0,231.6053,233.2291,231.6053,232.8791,26934.0
2024-04-25 14:00:00,239.57,239.64,238.91,239.13,27502.0,232.9374,233.0055,232.2957,232.5096,27502.0
2024-04-25 14:30:00,239.19,240.17,239.12,240.07,24989.0,232.5679,233.5208,232.4999,233.4235,24989.0
2024-04-25 15:00:00,240.21,242.38,240.18,241.93,91526.0,233.5597,235.6696,233.5305,235.2321,91526.0
2024-04-25 15:30:00,241.89,242.14,240.56,240.69,231946.0,235.1932,235.4362,233.9,234.0264,231946.0
2024-04-26 09:30:00,238.11,241.49,238.11,240.74,45353.0,231.5178,234.8042,231.5178,234.075,45353.0
2024-04-26 10:00:00,240.55,242.64,240.09,241.11,83600.0,233.8903,235.9224,233.443,234.4348,83600.0
2024-04-26 10:30:00,241.06,241.24,239.46,239.46,43252.0,234.3861,234.5612,232.8304,232.8304,43252.0
2024-04-26 11:00:00,239.46,240.48,238.81,239.16,45732.0,232.8304,233.8222,232.1984,232.5387,45732.0
2024-04-26 11:30:00,239.23,239.51,238.18,239.29,56465.0,232.6068,232.8791,231.5859,232.6651,56465.0
2024-04-26 12:00:00,239.23,239.9,238.94,239.0,30370.0,232.6068,233.2583,232.3248,232.3832,30370.0
2024-04-26 12:30:00,239.2,239.69,238.62,238.71,32894.0,232.5776,233.0541,232.0137,232.1012,32894.0
2024-04-26 13:00:00,238.78,239.43,238.67,239.3,63860.0,232.1693,232.8013,232.0623,232.6749,63860.0
2024-04-26 13:30:00,239.14,240.45,238.85,239.92,36130.0,232.5193,233.793,232.2373,233.2777,36130.0
2024-04-26 14:00:00,239.81,240.49,239.6,240.13,47534.0,233.1707,233.8319,232.9666,233.4819,47534.0
2024-04-26 14:30:00,240.14,240.72,239.93,240.08,45123.0,233.4916,234.0556,233.2874,233.4333,45123.0
2024-04-26 15:00:00,240.06,240.23,239.04,239.09,46712.0,233.4138,233.5791,232.4221,232.4707,46712.0
2024-04-26 15:30:00,239.04,240.29,238.81,239.95,155653.0,232.4221,233.6375,232.1984,233.3069,155653.0
2024-04-29 09:30:00,239.99,242.73,239.99,242.39,50319.0,233.3458,236.0099,233.3458,235.6793,50319.0
2024-04-29 10:00:00,242.39,242.53,241.06,241.25,60706.0,235.6793,235.8154,234.3861,234.5709,60706.0
2024-04-29 10:30:00,241.22,241.68,239.43,240.39,93918.0,234.5417,234.989,232.8013,233.7347,93918.0
2024-04-29 11:00:00,240.37,242.11,240.36,241.86,57655.0,233.7152,235.4071,233.7055,235.164,57655.0
2024-04-29 11:30:00,241.8,241.93,240.77,241.08,31230.0,235.1057,235.2321,234.1042,234.4056,31230.0
2024-04-29 12:00:00,241.08,241.79,240.87,241.71,19074.0,234.4056,235.0959,234.2014,235.0181,19074.0
2024-04-29 12:30:00,241.69,241.87,241.4,241.42,16321.0,234.9987,235.1737,234.7167,234.7362,16321.0
2024-04-29 13:00:00,241.42,241.62,241.18,241.2,20907.0,234.7362,234.9306,234.5028,234.5223,20907.0
2024-04-29 13:30:00,241.13,241.83,240.75,241.09,46089.0,234.4542,235.1348,234.0847,234.4153,46089.0
2024-04-29 14:00:00,240.85,241.01,240.49,240.66,25331.0,234.182,234.3375,233.8319,233.9972,25331.0
2024-04-29 14:30:00,240.61,240.65,239.11,239.13,50302.0,233.9486,233.9875,232.4901,232.5096,50302.0
2024-04-29 15:00:00,239.07,239.26,237.92,238.9,40207.0,232.4512,232.636,231.3331,232.2859,40207.0
2024-04-29 15:30:00,239.01,241.45,238.82,241.44,181722.0,232.3929,234.7653,232.2082,234.7556,181722.0
2024-04-30 09:30:00,239.99,243.97,230.82,233.17,490761.0,233.3458,237.2156,224.4296,226.7146,490761.0
2024-04-30 10:00:00,233.48,233.76,230.82,230.99,181331.0,227.016,227.2882,224.4296,224.5949,181331.0
2024-04-30 10:30:00,231.09,232.89,230.07,231.28,224457.0,224.6922,226.4423,223.7004,224.8769,224457.0
2024-04-30 11:00:00,231.28,233.7,231.27,232.8,166945.0,224.8769,227.2299,224.8672,226.3548,166945.0
2024-04-30 11:30:00,233.04,234.02,231.97,232.97,61715.0,226.5882,227.541,225.5478,226.5201,61715.0
2024-04-30 12:00:00,232.8,233.92,231.87,232.99,55448.0,226.3548,227.4438,225.4506,226.5396,55448.0
2024-04-30 12:30:00,233.06,233.17,230.38,231.62,151182.0,226.6076,226.7146,224.0018,225.2075,151182.0
2024-04-30 13:00:00,231.61,232.4,230.89,231.01,87492.0,225.1978,225.9659,224.4977,224.6144,87492.0
2024-04-30 13:30:00,230.98,232.35,230.9,231.93,71999.0,224.5852,225.9173,224.5074,225.5089,71999.0
2024-04-30 14:00:00,231.93,232.58,231.0,231.21,75138.0,225.5089,226.1409,224.6047,224.8088,75138.0
2024-04-30 14:30:00,231.41,231.75,230.57,230.84,75177.0,225.0033,225.3339,224.1866,224.4491,75177.0
2024-04-30 15:00:00,230.72,230.81,229.29,229.48,111779.0,224.3324,224.4199,222.942,223.1267,111779.0
2024-04-30 15:30:00,229.54,230.75,229.45,230.28,257269.0,223.1851,224.3616,223.0976,223.9046,257269.0
2024-05-01 09:30:00,229.83,230.17,228.11,229.79,112673.0,223.467,223.7976,221.7947,223.4282,112673.0
2024-05-01 10:00:00,229.53,230.18,228.92,229.27,79215.0,223.1754,223.8074,222.5822,222.9226,79215.0
2024-05-01 10:30:00,229.18,229.67,228.31,229.64,38059.0,222.835,223.3115,221.9891,223.2823,38059.0
2024-05-01 11:00:00,229.65,229.8,229.06,229.56,25375.0,223.292,223.4379,222.7184,223.2045,25375.0
2024-05-01 11:30:00,229.56,229.66,229.04,229.06,27109.0,223.2045,223.3018,222.6989,222.7184,27109.0
2024-05-01 12:00:00,229.06,229.64,228.97,229.55,61095.0,222.7184,223.2823,222.6309,223.1948,61095.0
2024-05-01 12:30:00,229.55,231.23,229.55,230.83,37064.0,223.1948,224.8283,223.1948,224.4394,37064.0
2024-05-01 13:00:00,230.77,231.05,230.47,230.98,20988.0,224.381,224.6533,224.0893,224.5852,20988.0
2024-05-01 13:30:00,230.98,231.6,230.94,231.58,34295.0,224.5852,225.188,224.5463,225.1686,34295.0
2024-05-01 14:00:00,231.51,232.73,231.0,232.63,72190.0,225.1005,226.2868,224.6047,226.1895,72190.0
2024-05-01 14:30:00,232.63,234.17,231.2,233.62,89869.0,226.1895,227.6869,224.7991,227.1521,89869.0
2024-05-01 15:00:00,233.63,233.96,232.98,233.0,43550.0,227.1618,227.4827,226.5298,226.5493,43550.0
2024-05-01 15:30:00,233.0,233.05,230.25,230.35,215582.0,226.5493,226.5979,223.8754,223.9727,215582.0
2024-05-02 09:30:00,230.79,231.81,228.39,230.33,140364.0,225.6962,226.6937,223.3492,225.2463,140364.0
2024-05-02 10:00:00,230.31,230.92,228.56,229.48,116111.0,225.2268,225.8233,223.5154,224.4151,116111.0
2024-05-02 10:30:00,229.59,230.69,229.17,230.69,58783.0,224.5227,225.5984,224.112,225.5984,58783.0
2024-05-02 11:00:00,230.69,231.29,229.72,229.74,25847.0,225.5984,226.1852,224.6498,224.6694,25847.0
2024-05-02 11:30:00,229.92,230.18,229.16,229.37,35689.0,224.8454,225.0997,224.1022,224.3075,35689.0
2024-05-02 12:00:00,229.26,230.56,229.15,230.35,47623.0,224.2,225.4713,224.0924,225.2659,47623.0
2024-05-02 12:30:00,230.38,231.26,230.19,230.89,31763.0,225.2952,226.1558,225.1094,225.794,31763.0
2024-05-02 13:00:00,230.9,232.06,230.79,232.06,23321.0,225.8038,226.9382,225.6962,226.9382,23321.0
2024-05-02 13:30:00,232.09,232.92,231.7,232.84,82809.0,226.9675,227.7792,226.5861,227.701,82809.0
2024-05-02 14:00:00,232.84,232.87,232.41,232.79,31279.0,227.701,227.7303,227.2804,227.6521,31279.0
2024-05-02 14:30:00,232.8,234.99,232.79,234.47,77453.0,227.6618,229.8035,227.6521,229.295,77453.0
2024-05-02 15:00:00,234.58,235.95,234.34,234.93,117722.0,229.4025,230.7423,229.1678,229.7448,117722.0
2024-05-02 15:30:00,234.89,235.28,233.22,233.94,209197.0,229.7057,230.0871,228.0726,228.7767,209197.0
2024-05-03 09:30:00,237.0,237.5,235.72,235.99,42732.0,231.7691,232.2581,230.5174,230.7814,42732.0
2024-05-03 10:00:00,236.21,236.39,233.98,235.69,107947.0,230.9966,231.1726,228.8158,230.488,107947.0
2024-05-03 10:30:00,235.83,236.53,234.88,235.5,57734.0,230.625,231.3095,229.6959,230.3022,57734.0
2024-05-03 11:00:00,235.67,236.55,235.28,236.27,19223.0,230.4685,231.3291,230.0871,231.0552,19223.0
2024-05-03 11:30:00,236.24,236.76,235.94,236.26,15297.0,231.0259,231.5344,230.7325,231.0455,15297.0
2024-05-03 12:00:00,236.26,236.46,235.9,236.12,15298.0,231.0455,231.2411,230.6934,230.9086,15298.0
2024-05-03 12:30:00,236.34,236.42,235.83,236.07,14460.0,231.1237,231.2019,230.625,230.8597,14460.0
2024-05-03 13:00:00,236.0,236.22,235.65,235.76,29399.0,230.7912,231.0063,230.4489,230.5565,29399.0
2024-05-03 13:30:00,235.76,236.51,235.43,236.37,20415.0,230.5565,231.2899,230.2338,231.153,20415.0
2024-05-03 14:00:00,236.3,236.71,236.03,236.03,11503.0,231.0846,231.4855,230.8205,230.8205,11503.0
2024-05-03 14:30:00,236.02,236.38,235.82,236.27,42432.0,230.8108,231.1628,230.6152,231.0552,42432.0
2024-05-03 15:00:00,236.27,236.27,235.52,235.59,19467.0,231.0552,231.0552,230.3218,230.3903,19467.0
2024-05-03 15:30:00,235.55,235.81,235.05,235.56,108015.0,230.3511,230.6054,229.8622,230.3609,108015.0
2024-05-06 09:30:00,236.8,236.94,233.37,233.4,29401.0,231.5735,231.7105,228.2193,228.2486,29401.0
2024-05-06 10:00:00,233.62,234.23,232.59,232.76,52545.0,228.4637,229.0603,227.4565,227.6227,52545.0
2024-05-06 10:30:00,232.78,233.16,232.3,232.63,63848.0,227.6423,228.0139,227.1729,227.4956,63848.0
2024-05-06 11:00:00,232.63,233.12,232.08,232.2,71507.0,227.4956,227.9748,226.9577,227.0751,71507.0
2024-05-06 11:30:00,232.2,232.24,231.54,232.03,73679.0,227.0751,227.1142,226.4296,226.9088,73679.0
2024-05-06 12:00:00,231.98,231.98,230.96,231.42,35914.0,226.8599,226.8599,225.8624,226.3123,35914.0
2024-05-06 12:30:00,231.24,231.84,231.08,231.56,36768.0,226.1363,226.723,225.9798,226.4492,36768.0
2024-05-06 13:00:00,231.6,231.68,230.91,230.97,58807.0,226.4883,226.5666,225.8135,225.8722,58807.0
2024-05-06 13:30:00,230.95,231.47,230.94,231.05,56718.0,225.8527,226.3612,225.8429,225.9505,56718.0
2024-05-06 14:00:00,231.06,231.68,230.95,231.3,35350.0,225.9602,226.5666,225.8527,226.1949,35350.0
2024-05-06 14:30:00,231.39,231.65,230.88,230.88,44261.0,226.283,226.5372,225.7842,225.7842,44261.0
2024-05-06 15:00:00,230.95,230.96,229.79,230.07,98919.0,225.8527,225.8624,224.7183,224.9921,98919.0
2024-05-06 15:30:00,230.0,230.52,229.23,230.46,211194.0,224.9236,225.4322,224.1706,225.3735,211194.0
2024-05-07 09:30:00,232.64,233.2,230.48,230.78,100117.0,227.5054,228.053,225.393,225.6864,100117.0
2024-05-07 10:00:00,230.79,231.45,230.59,230.66,81587.0,225.6962,226.3416,225.5006,225.5691,81587.0
2024-05-07 10:30:00,230.66,232.28,230.63,231.63,47173.0,225.5691,227.1533,225.5397,226.5177,47173.0
2024-05-07 11:00:00,231.58,232.57,231.33,232.36,30602.0,226.4688,227.4369,226.2243,227.2315,30602.0
2024-05-07 11:30:00,232.33,232.38,231.4,231.88,23793.0,227.2022,227.2511,226.2927,226.7621,23793.0
2024-05-07 12:00:00,231.83,232.76,231.65,232.27,65566.0,226.7132,227.6227,226.5372,227.1435,65566.0
2024-05-07 12:30:00,232.3,232.41,231.46,231.55,17115.0,227.1729,227.2804,226.3514,226.4394,17115.0
2024-05-07 13:00:00,231.56,231.81,231.33,231.74,6669.0,226.4492,226.6937,226.2243,226.6252,6669.0
2024-05-07 13:30:00,231.79,231.9,230.64,230.7,21427.0,226.6741,226.7817,225.5495,225.6082,21427.0
2024-05-07 14:00:00,230.68,231.17,230.5,230.71,18122.0,225.5886,226.0678,225.4126,225.618,18122.0
2024-05-07 14:30:00,230.76,230.87,230.32,230.64,19741.0,225.6669,225.7744,225.2366,225.5495,19741.0
2024-05-07 15:00:00,230.5,231.05,230.33,230.86,49624.0,225.4126,225.9505,225.2463,225.7647,49624.0
2024-05-07 15:30:00,230.86,232.4,230.79,232.22,109502.0,225.7647,227.2707,225.6962,227.0946,109502.0
2024-05-08 09:30:00,230.26,233.42,230.26,232.83,22123.0,225.1779,228.2681,225.1779,227.6912,22123.0
2024-05-08 10:00:00,232.79,233.38,232.16,232.32,56371.0,227.6521,228.229,227.036,227.1924,56371.0
2024-05-08 10:30:00,232.41,232.65,231.95,232.48,23861.0,227.2804,227.5151,226.8306,227.3489,23861.0
2024-05-08 11:00:00,232.57,232.57,232.01,232.11,25151.0,227.4369,227.4369,226.8893,226.9871,25151.0
2024-05-08 11:30:00,232.12,232.3,231.72,231.76,21452.0,226.9968,227.1729,226.6057,226.6448,21452.0
2024-05-08 12:00:00,231.71,232.06,231.11,231.47,28327.0,226.5959,226.9382,226.0091,226.3612,28327.0
2024-05-08 12:30:00,231.45,231.45,230.92,231.05,16354.0,226.3416,226.3416,225.8233,225.9505,16354.0
2024-05-08 13:00:00,231.09,231.21,230.71,230.71,18290.0,225.9896,226.1069,225.618,225.618,18290.0
2024-05-08 13:30:00,230.71,231.08,230.38,231.07,25653.0,225.618,225.9798,225.2952,225.97,25653.0
2024-05-08 14:00:00,231.0,231.75,230.82,231.7,29754.0,225.9016,226.635,225.7255,226.5861,29754.0
2024-05-08 14:30:00,231.7,232.12,231.62,231.73,35109.0,226.5861,226.9968,226.5079,226.6154,35109.0
2024-05-08 15:00:00,231.7,232.52,231.66,232.19,41710.0,226.5861,227.388,226.547,227.0653,41710.0
2024-05-08 15:30:00,232.15,232.79,231.95,232.09,154448.0,227.0262,227.6521,226.8306,226.9675,154448.0
2024-05-09 09:30:00,219.98,223.94,219.98,223.7,904974.0,215.1248,218.9974,215.1248,218.7627,904974.0
2024-05-09 10:00:00,223.71,226.53,222.71,225.28,469630.0,218.7725,221.5302,217.7945,220.3078,469630.0
2024-05-09 10:30:00,225.41,226.08,224.39,224.64,239611.0,220.4349,221.0902,219.4375,219.6819,239611.0
2024-05-09 11:00:00,224.73,224.91,223.27,223.7,251084.0,219.7699,219.946,218.3422,218.7627,251084.0
2024-05-09 11:30:00,223.68,225.27,223.44,225.0,108472.0,218.7431,220.298,218.5084,220.034,108472.0
2024-05-09 12:00:00,225.0,225.96,224.89,225.0,59579.0,220.034,220.9728,219.9264,220.034,59579.0
2024-05-09 12:30:00,225.0,225.8,224.47,225.24,153296.0,220.034,220.8163,219.5157,220.2687,153296.0
2024-05-09 13:00:00,225.24,225.55,224.49,225.45,116926.0,220.2687,220.5718,219.5352,220.4741,116926.0
2024-05-09 13:30:00,225.48,226.99,225.04,226.96,179867.0,220.5034,221.9801,220.0731,221.9507,179867.0
2024-05-09 14:00:00,226.96,227.27,226.01,226.87,103257.0,221.9507,222.2539,221.0217,221.8627,103257.0
2024-05-09 14:30:00,226.9,227.16,225.8,225.81,86457.0,221.8921,222.1463,220.8163,220.8261,86457.0
2024-05-09 15:00:00,225.73,225.98,224.87,225.79,104471.0,220.7479,220.9924,219.9069,220.8066,104471.0
2024-05-09 15:30:00,225.84,226.47,225.05,226.44,347429.0,220.8554,221.4715,220.0829,221.4422,347429.0
2024-05-10 09:30:00,227.82,229.27,226.36,228.13,184926.0,222.7917,224.2097,221.364,223.0949,184926.0
2024-05-10 10:00:00,228.27,229.19,226.88,228.74,138572.0,223.2318,224.1315,221.8725,223.6914,138572.0
2024-05-10 10:30:00,228.76,230.17,228.69,229.91,103312.0,223.711,225.0899,223.6425,224.8356,103312.0
2024-05-10 11:00:00,229.72,229.81,228.88,229.59,52992.0,224.6498,224.7378,223.8284,224.5227,52992.0
2024-05-10 11:30:00,229.62,229.69,228.64,229.51,72138.0,224.552,224.6205,223.5936,224.4444,72138.0
2024-05-10 12:00:00,229.48,229.51,228.03,228.67,55268.0,224.4151,224.4444,222.9971,223.623,55268.0
2024-05-10 12:30:00,228.68,229.34,228.54,229.27,27384.0,223.6328,224.2782,223.4959,224.2097,27384.0
2024-05-10 13:00:00,229.26,229.54,228.85,229.3,38587.0,224.2,224.4738,223.799,224.2391,38587.0
2024-05-10 13:30:00,229.29,229.36,228.9,229.18,39856.0,224.2293,224.2978,223.8479,224.1217,39856.0
2024-05-10 14:00:00,229.14,229.68,229.13,229.42,49525.0,224.0826,224.6107,224.0728,224.3564,49525.0
2024-05-10 14:30:00,229.35,229.57,229.12,229.41,40869.0,224.288,224.5031,224.0631,224.3467,40869.0
2024-05-10 15:00:00,229.39,229.86,229.18,229.71,48360.0,224.3271,224.7867,224.1217,224.64,48360.0
2024-05-10 15:30:00,229.73,230.48,229.12,230.32,307648.0,224.6596,225.393,224.0631,225.2366,307648.0
2024-05-13 09:30:00,230.9,231.69,230.5,230.99,134482.0,225.8038,226.5763,225.4126,225.8918,134482.0
2024-05-13 10:00:00,231.0,231.54,230.94,231.01,53753.0,225.9016,226.4296,225.8429,225.9113,53753.0
2024-05-13 10:30:00,230.96,231.81,230.82,230.9,69988.0,225.8624,226.6937,225.7255,225.8038,69988.0
2024-05-13 11:00:00,230.91,231.4,230.86,231.2,19787.0,225.8135,226.2927,225.7647,226.0971,19787.0
2024-05-13 11:30:00,231.07,231.13,230.28,230.7,371049.0,225.97,226.0287,225.1975,225.6082,371049.0
2024-05-13 12:00:00,230.74,230.89,230.4,230.72,53540.0,225.6473,225.794,225.3148,225.6277,53540.0
2024-05-13 12:30:00,230.77,231.02,230.39,230.51,69585.0,225.6766,225.9211,225.305,225.4224,69585.0
2024-05-13 13:00:00,230.52,230.78,230.27,230.64,37264.0,225.4322,225.6864,225.1877,225.5495,37264.0
2024-05-13 13:30:00,230.75,230.88,230.61,230.74,23125.0,225.6571,225.7842,225.5202,225.6473,23125.0
2024-05-13 14:00:00,230.82,231.19,230.62,231.18,17957.0,225.7255,226.0874,225.5299,226.0776,17957.0
2024-05-13 14:30:00,231.28,231.45,231.11,231.36,16366.0,226.1754,226.3416,226.0091,226.2536,16366.0
2024-05-13 15:00:00,231.31,231.42,230.45,231.04,98351.0,226.2047,226.3123,225.3637,225.9407,98351.0
2024-05-13 15:30:00,231.08,231.1,230.42,230.98,335812.0,225.9798,225.9994,225.3344,225.882,335812.0
2024-05-14 09:30:00,232.47,232.47,229.91,230.39,190998.0,227.3391,227.3391,224.8356,225.305,190998.0
2024-05-14 10:00:00,230.33,230.89,230.04,230.19,21625.0,225.2463,225.794,224.9627,225.1094,21625.0
2024-05-14 10:30:00,230.3,230.33,228.88,228.88,152712.0,225.217,225.2463,223.8284,223.8284,152712.0
2024-05-14 11:00:00,228.89,228.89,227.37,227.42,97225.0,223.8381,223.8381,222.3517,222.4006,97225.0
2024-05-14 11:30:00,227.51,228.24,227.24,227.93,21150.0,222.4886,223.2025,222.2245,222.8993,21150.0
2024-05-14 12:00:00,227.96,228.0,227.46,227.89,46203.0,222.9287,222.9678,222.4397,222.8602,46203.0
2024-05-14 12:30:00,227.8,227.86,226.59,226.79,29013.0,222.7722,222.8309,221.5889,221.7845,29013.0
2024-05-14 13:00:00,226.69,227.66,226.53,227.58,32628.0,221.6867,222.6353,221.5302,222.557,32628.0
2024-05-14 13:30:00,227.67,228.12,227.06,228.02,127685.0,222.6451,223.0851,222.0485,222.9873,127685.0
2024-05-14 14:00:00,228.06,230.2,227.93,229.79,170060.0,223.0265,225.1192,222.8993,224.7183,170060.0
2024-05-14 14:30:00,229.82,230.08,229.17,230.08,32012.0,224.7476,225.0019,224.112,225.0019,32012.0
2024-05-14 15:00:00,230.02,230.03,229.4,229.81,31598.0,224.9432,224.953,224.3369,224.7378,31598.0
2024-05-14 15:30:00,229.8,230.73,229.6,229.92,160907.0,224.728,225.6375,224.5325,224.8454,160907.0
2024-05-15 09:30:00,231.91,232.25,231.13,231.69,50233.0,226.7915,227.124,226.0287,226.5763,50233.0
2024-05-15 10:00:00,231.68,231.81,230.57,230.95,96500.0,226.5666,226.6937,225.4811,225.8527,96500.0
2024-05-15 10:30:00,231.06,231.56,230.25,231.0,75814.0,225.9602,226.4492,225.1681,225.9016,75814.0
2024-05-15 11:00:00,231.01,231.35,230.93,231.2,35938.0,225.9113,226.2438,225.8331,226.0971,35938.0
2024-05-15 11:30:00,231.17,231.44,230.64,230.93,22428.0,226.0678,226.3318,225.5495,225.8331,22428.0
2024-05-15 12:00:00,230.87,231.11,230.85,230.96,83209.0,225.7744,226.0091,225.7549,225.8624,83209.0
2024-05-15 12:30:00,230.94,231.09,230.76,231.0,131718.0,225.8429,225.9896,225.6669,225.9016,131718.0
2024-05-15 13:00:00,231.0,232.29,231.0,231.84,21571.0,225.9016,227.1631,225.9016,226.723,21571.0
2024-05-15 13:30:00,231.79,232.06,231.27,231.39,23166.0,226.6741,226.9382,226.1656,226.283,23166.0
2024-05-15 14:00:00,231.3,231.51,230.88,231.11,15106.0,226.1949,226.4003,225.7842,226.0091,15106.0
2024-05-15 14:30:00,231.01,231.42,230.91,231.19,22060.0,225.9113,226.3123,225.8135,226.0874,22060.0
2024-05-15 15:00:00,231.17,231.37,230.98,231.21,30503.0,226.0678,226.2634,225.882,226.1069,30503.0
2024-05-15 15:30:00,231.18,231.58,230.38,231.28,155148.0,226.0776,226.4688,225.2952,226.1754,155148.0
2024-05-16 09:30:00,231.19,231.8,229.23,229.51,28649.0,226.0874,226.6839,224.1706,224.4444,28649.0
2024-05-16 10:00:00,229.72,230.0,229.09,229.17,14455.0,224.6498,224.9236,224.0337,224.112,14455.0
2024-05-16 10:30:00,229.4,229.82,229.12,229.6,12430.0,224.3369,224.7476,224.0631,224.5325,12430.0
2024-05-16 11:00:00,229.59,230.38,229.34,230.26,22740.0,224.5227,225.2952,224.2782,225.1779,22740.0
2024-05-16 11:30:00,230.2,231.3,229.98,231.04,13248.0,225.1192,226.1949,224.9041,225.9407,13248.0
2024-05-16 12:00:00,231.2,231.32,230.68,230.9,8799.0,226.0971,226.2145,225.5886,225.8038,8799.0
2024-05-16 12:30:00,230.97,231.21,230.64,231.2,16464.0,225.8722,226.1069,225.5495,226.0971,16464.0
2024-05-16 13:00:00,231.19,231.92,231.15,231.17,28344.0,226.0874,226.8013,226.0483,226.0678,28344.0
2024-05-16 13:30:00,231.17,231.28,230.61,230.95,23448.0,226.0678,226.1754,225.5202,225.8527,23448.0
2024-05-16 14:00:00,230.93,231.15,230.37,231.02,43235.0,225.8331,226.0483,225.2855,225.9211,43235.0
2024-05-16 14:30:00,230.94,232.03,230.94,231.96,38056.0,225.8429,226.9088,225.8429,226.8404,38056.0
2024-05-16 15:00:00,231.91,232.09,231.63,231.82,38882.0,226.7915,226.9675,226.5177,226.7035,38882.0
2024-05-16 15:30:00,231.95,232.56,231.52,232.55,191466.0,226.8306,227.4271,226.4101,227.4174,191466.0
2024-05-17 09:30:00,233.42,233.72,231.28,231.87,69765.0,228.2681,228.5615,226.1754,226.7524,69765.0
2024-05-17 10:00:00,231.75,233.0,231.02,232.68,89588.0,226.635,227.8574,225.9211,227.5445,89588.0
2024-05-17 10:30:00,232.63,232.87,231.68,231.73,29001.0,227.4956,227.7303,226.5666,226.6154,29001.0
2024-05-17 11:00:00,231.68,232.39,231.37,231.84,141009.0,226.5666,227.2609,226.2634,226.723,141009.0
2024-05-17 11:30:00,231.78,232.29,231.48,231.95,20010.0,226.6643,227.1631,226.371,226.8306,20010.0
2024-05-17 12:00:00,231.89,232.19,230.83,231.0,24047.0,226.7719,227.0653,225.7353,225.9016,24047.0
2024-05-17 12:30:00,231.0,231.54,230.9,231.36,22864.0,225.9016,226.4296,225.8038,226.2536,22864.0
2024-05-17 13:00:00,231.37,231.76,231.23,231.4,43646.0,226.2634,226.6448,226.1265,226.2927,43646.0
2024-05-17 13:30:00,231.48,231.69,231.33,231.56,12169.0,226.371,226.5763,226.2243,226.4492,12169.0
2024-05-17 14:00:00,231.64,231.7,230.83,231.15,17209.0,226.5274,226.5861,225.7353,226.0483,17209.0
2024-05-17 14:30:00,231.06,232.18,231.04,232.09,45155.0,225.9602,227.0555,225.9407,226.9675,45155.0
2024-05-17 15:00:00,232.11,232.11,231.22,231.63,31327.0,226.9871,226.9871,226.1167,226.5177,31327.0
2024-05-17 15:30:00,231.62,231.67,230.74,231.46,111756.0,226.5079,226.5568,225.6473,226.3514,111756.0
2024-05-20 09:30:00,231.2,231.34,229.04,230.97,74309.0,226.0971,226.2341,223.9848,225.8722,74309.0
2024-05-20 10:00:00,230.93,231.17,230.13,230.57,47750.0,225.8331,226.0678,225.0508,225.4811,47750.0
2024-05-20 10:30:00,230.52,231.54,230.32,231.53,23481.0,225.4322,226.4296,225.2366,226.4199,23481.0
2024-05-20 11:00:00,231.44,231.63,230.97,231.06,27221.0,226.3318,226.5177,225.8722,225.9602,27221.0
2024-05-20 11:30:00,231.07,231.35,230.81,231.29,23712.0,225.97,226.2438,225.7158,226.1852,23712.0
2024-05-20 12:00:00,231.27,231.47,230.54,230.65,22364.0,226.1656,226.3612,225.4517,225.5593,22364.0
2024-05-20 12:30:00,230.65,230.76,230.42,230.7,10031.0,225.5593,225.6669,225.3344,225.6082,10031.0
2024-05-20 13:00:00,230.71,231.01,230.6,230.91,8574.0,225.618,225.9113,225.5104,225.8135,8574.0
2024-05-20 13:30:00,230.73,230.94,230.66,230.8,9449.0,225.6375,225.8429,225.5691,225.706,9449.0
2024-05-20 14:00:00,230.8,230.8,230.2,230.59,17650.0,225.706,225.706,225.1192,225.5006,17650.0
2024-05-20 14:30:00,230.59,230.7,229.97,229.97,15550.0,225.5006,225.6082,224.8943,224.8943,15550.0
2024-05-20 15:00:00,229.97,230.43,229.81,230.27,18487.0,224.8943,225.3441,224.7378,225.1877,18487.0
2024-05-20 15:30:00,230.27,230.49,229.97,230.45,115281.0,225.1877,225.4028,224.8943,225.3637,115281.0
2024-05-21 09:30:00,229.07,230.21,226.34,226.34,58356.0,224.0142,225.129,221.3444,221.3444,58356.0
2024-05-21 10:00:00,226.32,227.49,226.32,226.65,16290.0,221.3249,222.469,221.3249,221.6476,16290.0
2024-05-21 10:30:00,226.68,227.62,226.39,227.33,17837.0,221.6769,222.5962,221.3933,222.3126,17837.0
2024-05-21 11:00:00,227.33,227.33,226.37,226.41,22311.0,222.3126,222.3126,221.3738,221.4129,22311.0
2024-05-21 11:30:00,226.45,226.48,225.61,225.67,19520.0,221.452,221.4813,220.6305,220.6892,19520.0
2024-05-21 12:00:00,225.68,225.85,225.41,225.85,12698.0,220.699,220.8652,220.4349,220.8652,12698.0
2024-05-21 12:30:00,225.91,226.42,225.79,226.21,14633.0,220.9239,221.4226,220.8066,221.2173,14633.0
2024-05-21 13:00:00,226.3,226.48,225.69,225.93,10319.0,221.3053,221.4813,220.7088,220.9435,10319.0
2024-05-21 13:30:00,225.89,226.25,225.58,225.98,22054.0,220.9043,221.2564,220.6012,220.9924,22054.0
2024-05-21 14:00:00,226.09,226.14,225.73,226.05,12966.0,221.0999,221.1488,220.7479,221.0608,12966.0
2024-05-21 14:30:00,226.01,226.2,225.66,225.79,16904.0,221.0217,221.2075,220.6794,220.8066,16904.0
2024-05-21 15:00:00,225.84,225.89,225.01,225.31,46590.0,220.8554,220.9043,220.0438,220.3371,46590.0
2024-05-21 15:30:00,225.3,225.41,224.33,224.76,122547.0,220.3274,220.4349,219.3788,219.7993,122547.0
2024-05-22 09:30:00,224.29,230.35,224.29,229.86,179134.0,219.3397,225.2659,219.3397,224.7867,179134.0
2024-05-22 10:00:00,229.86,231.56,229.67,231.01,114462.0,224.7867,226.4492,224.6009,225.9113,114462.0
2024-05-22 10:30:00,230.98,233.14,230.77,232.38,97420.0,225.882,227.9943,225.6766,227.2511,97420.0
2024-05-22 11:00:00,232.34,232.59,231.91,232.34,51626.0,227.212,227.4565,226.7915,227.212,51626.0
2024-05-22 11:30:00,232.32,233.58,232.14,233.12,101259.0,227.1924,228.4246,227.0164,227.9748,101259.0
2024-05-22 12:00:00,233.09,233.41,232.02,232.63,43091.0,227.9454,228.2584,226.899,227.4956,43091.0
2024-05-22 12:30:00,232.58,233.17,232.36,232.82,26485.0,227.4467,228.0237,227.2315,227.6814,26485.0
2024-05-22 13:00:00,232.89,232.98,232.01,232.21,25611.0,227.7498,227.8379,226.8893,227.0849,25611.0
2024-05-22 13:30:00,232.25,232.25,231.34,231.97,29780.0,227.124,227.124,226.2341,226.8502,29780.0
2024-05-22 14:00:00,231.9,232.08,230.98,231.07,32082.0,226.7817,226.9577,225.882,225.97,32082.0
2024-05-22 14:30:00,231.07,231.25,230.8,231.03,29440.0,225.97,226.146,225.706,225.9309,29440.0
2024-05-22 15:00:00,231.08,231.56,230.84,231.24,55905.0,225.9798,226.4492,225.7451,226.1363,55905.0
2024-05-22 15:30:00,231.25,231.4,230.44,230.62,254460.0,226.146,226.2927,225.3539,225.5299,254460.0
2024-05-23 09:30:00,232.31,232.5,228.62,230.06,74141.0,227.1826,227.3685,223.5741,224.9823,74141.0
2024-05-23 10:00:00,229.89,230.02,228.48,228.93,30954.0,224.8161,224.9432,223.4372,223.8772,30954.0
2024-05-23 10:30:00,228.87,229.26,227.9,228.29,37774.0,223.8186,224.2,222.87,223.2514,37774.0
2024-05-23 11:00:00,228.32,228.52,227.41,228.17,61014.0,223.2807,223.4763,222.3908,223.134,61014.0
2024-05-23 11:30:00,228.06,229.14,227.76,229.02,85808.0,223.0265,224.0826,222.7331,223.9653,85808.0
2024-05-23 12:00:00,228.97,229.09,228.41,228.64,16407.0,223.9164,224.0337,223.3687,223.5936,16407.0
2024-05-23 12:30:00,228.79,228.83,227.33,227.34,33803.0,223.7403,223.7795,222.3126,222.3223,33803.0
2024-05-23 13:00:00,227.41,227.55,226.72,226.78,8319.0,222.3908,222.5277,221.716,221.7747,8319.0
2024-05-23 13:30:00,226.8,227.07,226.25,226.31,24099.0,221.7943,222.0583,221.2564,221.3151,24099.0
2024-05-23 14:00:00,226.26,226.32,225.77,226.0,12256.0,221.2662,221.3249,220.787,221.0119,12256.0
2024-05-23 14:30:00,225.81,226.37,225.58,225.7,20324.0,220.8261,221.3738,220.6012,220.7185,20324.0
2024-05-23 15:00:00,225.73,225.93,225.53,225.9,27397.0,220.7479,220.9435,220.5523,220.9141,27397.0
2024-05-23 15:30:00,225.91,226.75,225.9,226.27,113972.0,220.9239,221.7454,220.9141,221.276,113972.0
2024-05-24 09:30:00,226.06,226.89,225.1,225.14,29922.0,221.0706,221.8823,220.1318,220.1709,29922.0
2024-05-24 10:00:00,224.92,226.13,224.59,225.83,41490.0,219.9558,221.139,219.633,220.8457,41490.0
2024-05-24 10:30:00,225.84,226.13,225.22,225.91,24604.0,220.8554,221.139,220.2491,220.9239,24604.0
2024-05-24 11:00:00,225.92,226.17,225.74,225.93,16572.0,220.9337,221.1782,220.7577,220.9435,16572.0
2024-05-24 11:30:00,226.02,226.09,225.25,226.04,21240.0,221.0315,221.0999,220.2785,221.051,21240.0
2024-05-24 12:00:00,225.99,226.56,225.98,225.98,12276.0,221.0021,221.5596,220.9924,220.9924,12276.0
2024-05-24 12:30:00,225.9,226.29,225.86,225.87,13522.0,220.9141,221.2955,220.875,220.8848,13522.0
2024-05-24 13:00:00,225.88,225.88,225.43,225.53,16983.0,220.8946,220.8946,220.4545,220.5523,16983.0
2024-05-24 13:30:00,225.48,225.76,225.26,225.56,18273.0,220.5034,220.7772,220.2882,220.5816,18273.0
2024-05-24 14:00:00,225.52,225.95,225.46,225.78,32779.0,220.5425,220.963,220.4838,220.7968,32779.0
2024-05-24 14:30:00,225.73,226.12,225.73,226.05,33708.0,220.7479,221.1293,220.7479,221.0608,33708.0
2024-05-24 15:00:00,226.06,226.11,225.64,226.11,24055.0,221.0706,221.1195,220.6599,221.1195,24055.0
2024-05-24 15:30:00,226.05,226.86,225.99,226.86,101967.0,221.0608,221.8529,221.0021,221.8529,101967.0
2024-05-28 09:30:00,226.52,226.63,225.2,226.01,19251.0,221.5204,221.628,220.2296,221.0217,19251.0
2024-05-28 10:00:00,225.89,226.21,224.59,224.74,17805.0,220.9043,221.2173,219.633,219.7797,17805.0
2024-05-28 10:30:00,224.48,225.21,224.42,224.73,21686.0,219.5255,220.2394,219.4668,219.7699,21686.0
2024-05-28 11:00:00,224.83,225.45,224.47,225.11,20047.0,219.8677,220.4741,219.5157,220.1416,20047.0
2024-05-28 11:30:00,225.02,225.13,224.85,224.99,8928.0,220.0535,220.1611,219.8873,220.0242,8928.0
2024-05-28 12:00:00,224.96,225.09,224.61,224.74,11225.0,219.9949,220.122,219.6526,219.7797,11225.0
2024-05-28 12:30:00,224.72,224.72,223.79,223.8,18588.0,219.7602,219.7602,218.8507,218.8605,18588.0
2024-05-28 13:00:00,223.84,224.22,223.65,223.9,14672.0,218.8996,219.2712,218.7138,218.9583,14672.0
2024-05-28 13:30:00,223.82,224.06,223.35,223.42,17885.0,218.88,219.1147,218.4204,218.4889,17885.0
2024-05-28 14:00:00,223.42,223.46,222.62,222.69,21671.0,218.4889,218.528,217.7065,217.775,21671.0
2024-05-28 14:30:00,222.68,222.79,222.14,222.66,46174.0,217.7652,217.8728,217.2371,217.7456,46174.0
2024-05-28 15:00:00,222.64,222.64,221.92,222.26,47856.0,217.7261,217.7261,217.022,217.3545,47856.0
2024-05-28 15:30:00,222.26,223.1,222.09,222.8,138377.0,217.3545,218.1759,217.1882,217.8825,138377.0
2024-05-29 09:30:00,221.0,221.0,218.76,220.3,59923.0,216.1223,216.1223,213.9317,215.4377,59923.0
2024-05-29 10:00:00,220.29,220.75,219.11,219.5,65528.0,215.4279,215.8778,214.274,214.6554,65528.0
2024-05-29 10:30:00,219.64,220.25,219.52,219.83,47171.0,214.7923,215.3888,214.6749,214.9781,47171.0
2024-05-29 11:00:00,219.98,220.9,219.71,220.78,31964.0,215.1248,216.0245,214.8607,215.9071,31964.0
2024-05-29 11:30:00,220.84,221.05,220.51,220.51,20893.0,215.9658,216.1712,215.6431,215.6431,20893.0
2024-05-29 12:00:00,220.56,220.86,220.21,220.6,28509.0,215.692,215.9854,215.3497,215.7311,28509.0
2024-05-29 12:30:00,220.46,221.06,220.45,220.97,11241.0,215.5942,216.1809,215.5844,216.0929,11241.0
2024-05-29 13:00:00,220.92,220.92,220.18,220.41,24726.0,216.044,216.044,215.3204,215.5453,24726.0
2024-05-29 13:30:00,220.41,220.42,219.69,220.1,45368.0,215.5453,215.5551,214.8412,215.2421,45368.0
2024-05-29 14:00:00,220.09,220.11,219.28,219.66,9320.0,215.2324,215.2519,214.4402,214.8118,9320.0
2024-05-29 14:30:00,219.65,220.09,219.57,219.87,22118.0,214.8021,215.2324,214.7238,215.0172,22118.0
2024-05-29 15:00:00,219.84,220.31,219.84,220.09,26217.0,214.9879,215.4475,214.9879,215.2324,26217.0
2024-05-29 15:30:00,220.17,220.17,218.63,219.01,124657.0,215.3106,215.3106,213.8046,214.1762,124657.0
2024-05-30 09:30:00,219.18,220.28,218.41,220.1,26966.0,214.3424,215.4182,213.5894,215.2421,26966.0
2024-05-30 10:00:00,220.11,220.15,218.84,219.15,48705.0,215.2519,215.291,214.0099,214.3131,48705.0
2024-05-30 10:30:00,219.27,220.49,219.19,220.26,57486.0,214.4305,215.6235,214.3522,215.3986,57486.0
2024-05-30 11:00:00,220.26,220.33,219.54,220.24,16425.0,215.3986,215.4671,214.6945,215.379,16425.0
2024-05-30 11:30:00,220.15,220.15,219.54,219.72,26737.0,215.291,215.291,214.6945,214.8705,26737.0
2024-05-30 12:00:00,219.86,220.73,219.85,220.67,20964.0,215.0074,215.8582,214.9977,215.7996,20964.0
2024-05-30 12:30:00,220.61,220.78,220.29,220.69,23750.0,215.7409,215.9071,215.4279,215.8191,23750.0
2024-05-30 13:00:00,220.8,220.8,220.16,220.3,20897.0,215.9267,215.9267,215.3008,215.4377,20897.0
2024-05-30 13:30:00,220.32,220.35,219.75,219.82,22397.0,215.4573,215.4866,214.8999,214.9683,22397.0
2024-05-30 14:00:00,219.78,219.94,219.42,219.94,23480.0,214.9292,215.0857,214.5771,215.0857,23480.0
2024-05-30 14:30:00,219.94,220.35,219.59,220.24,27952.0,215.0857,215.4866,214.7434,215.379,27952.0
2024-05-30 15:00:00,220.06,220.27,219.71,220.04,22791.0,215.203,215.4084,214.8607,215.1835,22791.0
2024-05-30 15:30:00,220.0,220.83,219.85,220.68,142045.0,215.1443,215.956,214.9977,215.8093,142045.0
2024-05-31 09:30:00,220.79,221.81,220.22,220.25,36775.0,215.9169,216.9144,215.3595,215.3888,36775.0
2024-05-31 10:00:00,220.48,221.08,219.99,220.92,20267.0,215.6137,216.2005,215.1346,216.044,20267.0
2024-05-31 10:30:00,220.9,221.89,220.69,221.16,14845.0,216.0245,216.9926,215.8191,216.2787,14845.0
2024-05-31 11:00:00,221.0,221.58,220.87,221.43,67314.0,216.1223,216.6895,215.9951,216.5428,67314.0
2024-05-31 11:30:00,221.33,221.82,221.11,221.29,26263.0,216.445,216.9242,216.2298,216.4059,26263.0
2024-05-31 12:00:00,221.16,221.26,220.73,220.84,16280.0,216.2787,216.3765,215.8582,215.9658,16280.0
2024-05-31 12:30:00,220.83,220.9,220.13,220.38,17335.0,215.956,216.0245,215.2715,215.516,17335.0
2024-05-31 13:00:00,220.44,220.83,220.1,220.68,20245.0,215.5746,215.956,215.2421,215.8093,20245.0
2024-05-31 13:30:00,220.71,221.04,220.51,220.9,22950.0,215.8387,216.1614,215.6431,216.0245,22950.0
2024-05-31 14:00:00,220.86,221.66,220.78,221.63,32779.0,215.9854,216.7677,215.9071,216.7384,32779.0
2024-05-31 14:30:00,221.61,222.4,221.61,222.4,20440.0,216.7188,217.4914,216.7188,217.4914,20440.0
2024-05-31 15:00:00,222.41,222.45,221.78,222.16,39173.0,217.5012,217.5403,216.8851,217.2567,39173.0
2024-05-31 15:30:00,222.16,224.94,222.1,224.8,197055.0,217.2567,219.9753,217.198,219.8384,197055.0
2024-06-03 09:30:00,226.16,226.28,223.22,223.32,66688.0,221.1684,221.2857,218.2933,218.3911,66688.0
2024-06-03 10:00:00,223.5,224.27,222.09,222.09,25434.0,218.5671,219.3201,217.1882,217.1882,25434.0
2024-06-03 10:30:00,222.18,222.7,221.72,221.8,49114.0,217.2762,217.7848,216.8264,216.9046,49114.0
2024-06-03 11:00:00,221.9,223.54,221.34,223.35,22061.0,217.0024,218.6062,216.4548,218.4204,22061.0
2024-06-03 11:30:00,223.65,223.99,222.89,223.24,19038.0,218.7138,219.0463,217.9706,218.3128,19038.0
2024-06-03 12:00:00,223.24,223.43,221.81,222.02,30250.0,218.3128,218.4986,216.9144,217.1198,30250.0
2024-06-03 12:30:00,222.2,223.02,221.91,222.77,16069.0,217.2958,218.0977,217.0122,217.8532,16069.0
2024-06-03 13:00:00,222.85,223.23,221.83,222.8,28658.0,217.9314,218.3031,216.934,217.8825,28658.0
2024-06-03 13:30:00,222.92,223.04,222.26,222.4,14496.0,217.9999,218.1172,217.3545,217.4914,14496.0
2024-06-03 14:00:00,222.46,223.45,222.24,223.28,14698.0,217.55,218.5182,217.3349,218.352,14698.0
2024-06-03 14:30:00,223.26,223.88,223.25,223.55,17929.0,218.3324,218.9387,218.3226,218.616,17929.0
2024-06-03 15:00:00,223.66,223.95,223.34,223.6,17371.0,218.7236,219.0072,218.4106,218.6649,17371.0
2024-06-03 15:30:00,223.5,223.88,223.01,223.88,109127.0,218.5671,218.9387,218.0879,218.9387,109127.0
2024-06-04 09:30:00,224.1,225.61,223.42,225.57,20723.0,219.1539,220.6305,218.4889,220.5914,20723.0
2024-06-04 10:00:00,225.6,225.85,224.51,224.8,23510.0,220.6207,220.8652,219.5548,219.8384,23510.0
2024-06-04 10:30:00,224.88,224.88,223.95,223.96,14243.0,219.9166,219.9166,219.0072,219.0169,14243.0
2024-06-04 11:00:00,223.89,223.9,222.79,222.92,19933.0,218.9485,218.9583,217.8728,217.9999,19933.0
2024-06-04 11:30:00,222.79,222.99,222.19,222.3,23274.0,217.8728,218.0684,217.286,217.3936,23274.0
2024-06-04 12:00:00,222.26,223.01,222.24,222.8,12247.0,217.3545,218.0879,217.3349,217.8825,12247.0
2024-06-04 12:30:00,222.8,222.8,222.11,222.21,14101.0,217.8825,217.8825,217.2078,217.3056,14101.0
2024-06-04 13:00:00,222.11,222.22,221.78,221.99,43047.0,217.2078,217.3153,216.8851,217.0904,43047.0
2024-06-04 13:30:00,221.99,222.22,221.55,221.75,52765.0,217.0904,217.3153,216.6601,216.8557,52765.0
2024-06-04 14:00:00,221.69,222.61,221.51,222.55,61457.0,216.797,217.6967,216.621,217.6381,61457.0
2024-06-04 14:30:00,222.55,222.61,221.77,221.77,40811.0,217.6381,217.6967,216.8753,216.8753,40811.0
2024-06-04 15:00:00,221.77,222.27,221.48,221.79,33192.0,216.8753,217.3642,216.5917,216.8948,33192.0
2024-06-04 15:30:00,221.84,221.96,221.52,221.61,64571.0,216.9437,217.0611,216.6308,216.7188,64571.0
2024-06-05 09:30:00,223.67,224.0,221.19,221.42,19367.0,218.7333,219.0561,216.3081,216.533,19367.0
2024-06-05 10:00:00,221.09,221.38,220.42,220.42,15865.0,216.2103,216.4939,215.5551,215.5551,15865.0
2024-06-05 10:30:00,220.59,221.79,220.47,221.32,24721.0,215.7213,216.8948,215.604,216.4352,24721.0
2024-06-05 11:00:00,221.31,222.07,221.29,221.57,15853.0,216.4254,217.1687,216.4059,216.6797,15853.0
2024-06-05 11:30:00,221.72,222.11,221.61,221.75,11012.0,216.8264,217.2078,216.7188,216.8557,11012.0
2024-06-05 12:00:00,221.78,221.87,221.5,221.51,8463.0,216.8851,216.9731,216.6112,216.621,8463.0
2024-06-05 12:30:00,221.67,221.89,221.45,221.45,7037.0,216.7775,216.9926,216.5623,216.5623,7037.0
2024-06-05 13:00:00,221.41,222.26,221.28,222.26,11312.0,216.5232,217.3545,216.3961,217.3545,11312.0
2024-06-05 13:30:00,222.36,223.08,222.23,222.86,7877.0,217.4523,218.1564,217.3251,217.9412,7877.0
2024-06-05 14:00:00,222.77,223.23,222.54,223.1,13676.0,217.8532,218.3031,217.6283,218.1759,13676.0
2024-06-05 14:30:00,223.14,223.25,222.77,222.86,10778.0,218.215,218.3226,217.8532,217.9412,10778.0
2024-06-05 15:00:00,222.8,223.01,222.56,222.69,18017.0,217.8825,218.0879,217.6478,217.775,18017.0
2024-06-05 15:30:00,222.79,223.45,222.56,223.44,84077.0,217.8728,218.5182,217.6478,218.5084,84077.0
2024-06-06 09:30:00,223.55,224.83,222.6,224.31,62746.0,218.616,219.8677,217.687,219.3592,62746.0
2024-06-06 10:00:00,224.32,224.32,222.42,223.28,24815.0,219.369,219.369,217.5109,218.352,24815.0
2024-06-06 10:30:00,223.6,223.63,222.34,222.86,15400.0,218.6649,218.6942,217.4327,217.9412,15400.0
2024-06-06 11:00:00,222.9,223.75,222.89,223.73,11786.0,217.9803,218.8116,217.9706,218.792,11786.0
2024-06-06 11:30:00,223.78,224.0,223.3,223.68,23072.0,218.8409,219.0561,218.3715,218.7431,23072.0
2024-06-06 12:00:00,223.72,223.72,223.01,223.42,18138.0,218.7822,218.7822,218.0879,218.4889,18138.0
2024-06-06 12:30:00,223.4,223.66,222.98,223.06,11951.0,218.4693,218.7236,218.0586,218.1368,11951.0
2024-06-06 13:00:00,223.14,223.67,223.0,223.63,18460.0,218.215,218.7333,218.0781,218.6942,18460.0
2024-06-06 13:30:00,223.56,223.77,223.29,223.68,24073.0,218.6258,218.8311,218.3617,218.7431,24073.0
2024-06-06 14:00:00,223.76,224.33,223.31,224.28,14288.0,218.8214,219.3788,218.3813,219.3299,14288.0
2024-06-06 14:30:00,224.32,224.71,224.24,224.52,21810.0,219.369,219.7504,219.2908,219.5646,21810.0
2024-06-06 15:00:00,224.58,225.22,224.36,224.49,40826.0,219.6233,220.2491,219.4081,219.5352,40826.0
2024-06-06 15:30:00,224.48,224.91,224.27,224.7,62487.0,219.5255,219.946,219.3201,219.7406,62487.0
2024-06-07 09:30:00,224.45,225.82,222.5,225.82,28981.0,219.4961,220.8359,217.5892,220.8359,28981.0
2024-06-07 10:00:00,225.39,226.13,225.11,226.04,10999.0,220.4154,221.139,220.1416,221.051,10999.0
2024-06-07 10:30:00,226.17,226.6,225.39,225.4,9680.0,221.1782,221.5987,220.4154,220.4252,9680.0
2024-06-07 11:00:00,225.27,226.18,225.22,225.92,12001.0,220.298,221.1879,220.2491,220.9337,12001.0
2024-06-07 11:30:00,226.0,226.5,225.68,226.28,26240.0,221.0119,221.5009,220.699,221.2857,26240.0
2024-06-07 12:00:00,226.27,226.81,226.09,226.68,22294.0,221.276,221.804,221.0999,221.6769,22294.0
2024-06-07 12:30:00,226.79,226.83,226.3,226.79,14906.0,221.7845,221.8236,221.3053,221.7845,14906.0
2024-06-07 13:00:00,226.79,226.85,225.99,225.99,22566.0,221.7845,221.8432,221.0021,221.0021,22566.0
2024-06-07 13:30:00,225.84,226.35,225.78,225.99,11496.0,220.8554,221.3542,220.7968,221.0021,11496.0
2024-06-07 14:00:00,225.86,225.88,225.07,225.85,7872.0,220.875,220.8946,220.1024,220.8652,7872.0
2024-06-07 14:30:00,225.83,226.2,225.56,226.06,15262.0,220.8457,221.2075,220.5816,221.0706,15262.0
2024-06-07 15:00:00,225.94,225.94,224.84,225.05,20103.0,220.9532,220.9532,219.8775,220.0829,20103.0
2024-06-07 15:30:00,225.05,225.22,223.94,224.22,112057.0,220.0829,220.2491,218.9974,219.2712,112057.0
2024-06-10 09:30:00,223.99,225.12,223.56,225.12,14807.0,219.0463,220.1513,218.6258,220.1513,14807.0
2024-06-10 10:00:00,224.82,225.68,224.53,225.15,23687.0,219.858,220.699,219.5744,220.1807,23687.0
2024-06-10 10:30:00,225.15,225.58,224.62,224.75,12443.0,220.1807,220.6012,219.6624,219.7895,12443.0
2024-06-10 11:00:00,224.67,224.92,224.22,224.36,6625.0,219.7113,219.9558,219.2712,219.4081,6625.0
2024-06-10 11:30:00,224.46,224.84,223.92,224.69,20854.0,219.5059,219.8775,218.9778,219.7308,20854.0
2024-06-10 12:00:00,224.82,225.49,224.79,224.91,21270.0,219.858,220.5132,219.8286,219.946,21270.0
2024-06-10 12:30:00,224.9,225.35,224.32,224.32,14068.0,219.9362,220.3763,219.369,219.369,14068.0
2024-06-10 13:00:00,224.3,224.65,223.85,224.54,5562.0,219.3494,219.6917,218.9094,219.5841,5562.0
2024-06-10 13:30:00,224.65,225.48,224.63,225.36,8538.0,219.6917,220.5034,219.6722,220.386,8538.0
2024-06-10 14:00:00,225.36,225.68,224.77,224.99,39466.0,220.386,220.699,219.8091,220.0242,39466.0
2024-06-10 14:30:00,225.1,225.38,224.62,224.77,34710.0,220.1318,220.4056,219.6624,219.8091,34710.0
2024-06-10 15:00:00,224.74,224.9,224.15,224.42,38463.0,219.7797,219.9362,219.2027,219.4668,38463.0
2024-06-10 15:30:00,224.42,225.38,223.87,225.29,133799.0,219.4668,220.4056,218.9289,220.3176,133799.0
2024-06-11 09:30:00,223.32,224.2,223.13,224.06,87203.0,218.3911,219.2516,218.2053,219.1147,87203.0
2024-06-11 10:00:00,223.8,225.39,223.8,225.25,21706.0,218.8605,220.4154,218.8605,220.2785,21706.0
2024-06-11 10:30:00,225.0,225.46,224.84,225.14,14904.0,220.034,220.4838,219.8775,220.1709,14904.0
2024-06-11 11:00:00,225.05,225.11,224.45,224.61,27253.0,220.0829,220.1416,219.4961,219.6526,27253.0
2024-06-11 11:30:00,224.72,224.87,224.11,224.7,13012.0,219.7602,219.9069,219.1636,219.7406,13012.0
2024-06-11 12:00:00,224.73,224.84,224.02,224.29,23958.0,219.7699,219.8775,219.0756,219.3397,23958.0
2024-06-11 12:30:00,224.23,224.38,224.04,224.33,21124.0,219.281,219.4277,219.0952,219.3788,21124.0
2024-06-11 13:00:00,224.33,224.58,223.38,223.5,36083.0,219.3788,219.6233,218.4497,218.5671,36083.0
2024-06-11 13:30:00,223.68,224.22,223.61,224.0,25243.0,218.7431,219.2712,218.6747,219.0561,25243.0
2024-06-11 14:00:00,224.0,224.48,223.83,224.42,31909.0,219.0561,219.5255,218.8898,219.4668,31909.0
2024-06-11 14:30:00,224.43,224.67,224.33,224.52,28556.0,219.4766,219.7113,219.3788,219.5646,28556.0
2024-06-11 15:00:00,224.62,224.87,224.45,224.55,36900.0,219.6624,219.9069,219.4961,219.5939,36900.0
2024-06-11 15:30:00,224.5,225.44,224.44,224.99,127234.0,219.545,220.4643,219.4863,220.0242,127234.0
2024-06-12 09:30:00,227.36,229.69,226.56,228.77,74042.0,222.3419,224.6205,221.5596,223.7208,74042.0
2024-06-12 10:00:00,228.89,228.95,227.5,227.98,39450.0,223.8381,223.8968,222.4788,222.9482,39450.0
2024-06-12 10:30:00,227.97,228.09,226.97,227.39,49853.0,222.9384,223.0558,221.9605,222.3712,49853.0
2024-06-12 11:00:00,227.34,227.46,225.78,226.25,24763.0,222.3223,222.4397,220.7968,221.2564,24763.0
2024-06-12 11:30:00,226.3,226.42,225.42,225.8,35290.0,221.3053,221.4226,220.4447,220.8163,35290.0
2024-06-12 12:00:00,225.8,225.8,224.92,225.06,34741.0,220.8163,220.8163,219.9558,220.0927,34741.0
2024-06-12 12:30:00,225.08,225.2,224.27,224.46,21170.0,220.1122,220.2296,219.3201,219.5059,21170.0
2024-06-12 13:00:00,224.38,224.78,224.02,224.22,26986.0,219.4277,219.8188,219.0756,219.2712,26986.0
2024-06-12 13:30:00,224.2,225.23,224.19,224.38,19199.0,219.2516,220.2589,219.2419,219.4277,19199.0
2024-06-12 14:00:00,224.41,224.95,223.28,224.69,20308.0,219.457,219.9851,218.352,219.7308,20308.0
2024-06-12 14:30:00,224.72,224.83,224.0,224.37,16968.0,219.7602,219.8677,219.0561,219.4179,16968.0
2024-06-12 15:00:00,224.39,224.93,223.99,224.25,13216.0,219.4375,219.9655,219.0463,219.3005,13216.0
2024-06-12 15:30:00,224.19,224.49,223.75,224.17,68722.0,219.2419,219.5352,218.8116,219.2223,68722.0
2024-06-13 09:30:00,223.13,223.13,221.0,221.16,31329.0,218.2053,218.2053,216.1223,216.2787,31329.0
2024-06-13 10:00:00,221.11,221.11,220.14,220.52,23028.0,216.2298,216.2298,215.2813,215.6529,23028.0
2024-06-13 10:30:00,220.26,221.85,220.16,221.45,16409.0,215.3986,216.9535,215.3008,216.5623,16409.0
2024-06-13 11:00:00,221.45,222.21,221.4,222.0,31196.0,216.5623,217.3056,216.5134,217.1002,31196.0
2024-06-13 11:30:00,222.03,222.16,221.75,221.78,12543.0,217.1295,217.2567,216.8557,216.8851,12543.0
2024-06-13 12:00:00,221.66,221.67,221.11,221.24,20097.0,216.7677,216.7775,216.2298,216.357,20097.0
2024-06-13 12:30:00,221.1,221.83,221.04,221.66,21805.0,216.2201,216.934,216.1614,216.7677,21805.0
2024-06-13 13:00:00,221.49,222.26,221.33,221.81,16221.0,216.6015,217.3545,216.445,216.9144,16221.0
2024-06-13 13:30:00,221.62,221.96,221.42,221.95,14666.0,216.7286,217.0611,216.533,217.0513,14666.0
2024-06-13 14:00:00,221.91,222.06,221.59,221.59,14016.0,217.0122,217.1589,216.6993,216.6993,14016.0
2024-06-13 14:30:00,221.58,221.92,221.41,221.77,19431.0,216.6895,217.022,216.5232,216.8753,19431.0
2024-06-13 15:00:00,221.78,222.13,221.67,222.07,13829.0,216.8851,217.2273,216.7775,217.1687,13829.0
2024-06-13 15:30:00,222.01,222.47,221.81,221.84,86404.0,217.11,217.5598,216.9144,216.9437,86404.0
2024-06-14 09:30:00,220.0,221.04,218.16,218.17,31538.0,215.1443,216.1614,213.345,213.3547,31538.0
2024-06-14 10:00:00,217.99,218.17,217.04,217.36,28005.0,213.1787,213.3547,212.2497,212.5626,28005.0
2024-06-14 10:30:00,217.34,218.34,216.72,218.22,70718.0,212.5431,213.521,211.9367,213.4036,70718.0
2024-06-14 11:00:00,218.31,219.25,218.15,219.0,32932.0,213.4916,214.4109,213.3352,214.1664,32932.0
2024-06-14 11:30:00,219.01,219.63,218.78,219.57,28949.0,214.1762,214.7825,213.9513,214.7238,28949.0
2024-06-14 12:00:00,219.55,219.87,218.78,218.98,40278.0,214.7043,215.0172,213.9513,214.1469,40278.0
2024-06-14 12:30:00,218.92,219.32,218.68,219.05,20866.0,214.0882,214.4794,213.8535,214.2153,20866.0
2024-06-14 13:00:00,219.19,219.86,219.18,219.53,14715.0,214.3522,215.0074,214.3424,214.6847,14715.0
2024-06-14 13:30:00,219.45,219.9,219.11,219.34,14197.0,214.6065,215.0466,214.274,214.4989,14197.0
2024-06-14 14:00:00,219.36,219.43,218.6,218.75,23301.0,214.5185,214.5869,213.7752,213.9219,23301.0
2024-06-14 14:30:00,218.72,219.29,218.4,219.05,26264.0,213.8926,214.45,213.5797,214.2153,26264.0
2024-06-14 15:00:00,219.03,219.43,219.03,219.09,13335.0,214.1958,214.5869,214.1958,214.2544,13335.0
2024-06-14 15:30:00,219.08,220.02,219.08,220.0,66518.0,214.2446,215.1639,214.2446,215.1443,66518.0
2024-06-17 09:30:00,218.77,220.58,218.32,219.02,28934.0,213.9415,215.7115,213.5014,214.186,28934.0
2024-06-17 10:00:00,219.02,220.13,218.83,219.87,19982.0,214.186,215.2715,214.0002,215.0172,19982.0
2024-06-17 10:30:00,219.84,220.15,219.71,220.02,12374.0,214.9879,215.291,214.8607,215.1639,12374.0
2024-06-17 11:00:00,219.99,221.0,219.72,220.94,12750.0,215.1346,216.1223,214.8705,216.0636,12750.0
2024-06-17 11:30:00,220.88,221.6,220.69,220.93,31947.0,216.0049,216.709,215.8191,216.0538,31947.0
2024-06-17 12:00:00,220.85,221.73,220.85,221.73,7569.0,215.9756,216.8362,215.9756,216.8362,7569.0
2024-06-17 12:30:00,221.59,221.66,220.8,221.6,9929.0,216.6993,216.7677,215.9267,216.709,9929.0
2024-06-17 13:00:00,221.59,221.67,221.01,221.33,18138.0,216.6993,216.7775,216.1321,216.445,18138.0
2024-06-17 13:30:00,221.29,221.98,221.0,221.01,11249.0,216.4059,217.0806,216.1223,216.1321,11249.0
2024-06-17 14:00:00,220.96,221.52,220.89,221.4,32081.0,216.0832,216.6308,216.0147,216.5134,32081.0
2024-06-17 14:30:00,221.34,221.43,220.49,220.96,21543.0,216.4548,216.5428,215.6235,216.0832,21543.0
2024-06-17 15:00:00,220.88,221.35,220.72,221.35,14202.0,216.0049,216.4645,215.8485,216.4645,14202.0
2024-06-17 15:30:00,221.27,221.4,220.74,221.1,86914.0,216.3863,216.5134,215.868,216.2201,86914.0
2024-06-18 09:30:00,221.53,222.51,221.01,221.14,29734.0,216.6406,217.5989,216.1321,216.2592,29734.0
2024-06-18 10:00:00,221.18,221.67,220.9,221.39,18305.0,216.2983,216.7775,216.0245,216.5037,18305.0
2024-06-18 10:30:00,221.39,221.61,221.02,221.61,27460.0,216.5037,216.7188,216.1418,216.7188,27460.0
2024-06-18 11:00:00,221.61,221.84,221.18,221.54,8373.0,216.7188,216.9437,216.2983,216.6504,8373.0
2024-06-18 11:30:00,221.46,222.24,221.46,222.06,7991.0,216.5721,217.3349,216.5721,217.1589,7991.0
2024-06-18 12:00:00,222.08,222.28,221.98,222.0,22465.0,217.1784,217.374,217.0806,217.1002,22465.0
2024-06-18 12:30:00,221.98,222.15,221.68,221.68,17082.0,217.0806,217.2469,216.7873,216.7873,17082.0
2024-06-18 13:00:00,221.53,221.57,221.12,221.12,15996.0,216.6406,216.6797,216.2396,216.2396,15996.0
2024-06-18 13:30:00,221.28,221.78,221.02,221.69,23226.0,216.3961,216.8851,216.1418,216.797,23226.0
2024-06-18 14:00:00,221.79,222.08,221.28,222.08,29615.0,216.8948,217.1784,216.3961,217.1784,29615.0
2024-06-18 14:30:00,222.08,222.33,221.92,222.0,22248.0,217.1784,217.4229,217.022,217.1002,22248.0
2024-06-18 15:00:00,222.0,222.0,221.17,221.17,29889.0,217.1002,217.1002,216.2885,216.2885,29889.0
2024-06-18 15:30:00,221.15,222.26,221.15,222.14,54524.0,216.269,217.3545,216.269,217.2371,54524.0
2024-06-20 09:30:00,220.97,222.47,220.84,222.0,32694.0,216.0929,217.5598,215.9658,217.1002,32694.0
2024-06-20 10:00:00,222.09,223.9,221.99,223.29,49606.0,217.1882,218.9583,217.0904,218.3617,49606.0
2024-06-20 10:30:00,222.89,223.16,222.65,222.94,7673.0,217.9706,218.2346,217.7359,218.0195,7673.0
2024-06-20 11:00:00,223.1,223.3,222.95,223.06,11589.0,218.1759,218.3715,218.0292,218.1368,11589.0
2024-06-20 11:30:00,223.06,223.31,222.38,222.52,15725.0,218.1368,218.3813,217.4718,217.6087,15725.0
2024-06-20 12:00:00,222.52,223.3,222.52,223.28,10239.0,217.6087,218.3715,217.6087,218.352,10239.0
2024-06-20 12:30:00,223.15,223.55,223.05,223.49,26567.0,218.2248,218.616,218.127,218.5573,26567.0
2024-06-20 13:00:00,223.47,223.72,223.2,223.61,43965.0,218.5378,218.7822,218.2737,218.6747,43965.0
2024-06-20 13:30:00,223.64,224.4,223.32,224.33,35014.0,218.704,219.4472,218.3911,219.3788,35014.0
2024-06-20 14:00:00,224.27,224.91,224.17,224.85,12867.0,219.3201,219.946,219.2223,219.8873,12867.0
2024-06-20 14:30:00,224.85,225.13,224.63,224.91,18282.0,219.8873,220.1611,219.6722,219.946,18282.0
2024-06-20 15:00:00,224.93,225.06,224.33,225.06,30438.0,219.9655,220.0927,219.3788,220.0927,30438.0
2024-06-20 15:30:00,224.88,225.18,224.49,224.6,80680.0,219.9166,220.21,219.5352,219.6428,80680.0
2024-06-21 09:30:00,225.35,225.35,222.37,223.74,168111.0,220.3763,220.3763,217.462,218.8018,168111.0
2024-06-21 10:00:00,223.63,224.52,223.16,224.25,34993.0,218.6942,219.5646,218.2346,219.3005,34993.0
2024-06-21 10:30:00,224.17,224.61,223.95,224.17,7109.0,219.2223,219.6526,219.0072,219.2223,7109.0
2024-06-21 11:00:00,224.04,224.59,224.04,224.59,7746.0,219.0952,219.633,219.0952,219.633,7746.0
2024-06-21 11:30:00,224.43,224.43,223.84,224.31,9344.0,219.4766,219.4766,218.8996,219.3592,9344.0
2024-06-21 12:00:00,224.31,224.48,224.01,224.47,8597.0,219.3592,219.5255,219.0658,219.5157,8597.0
2024-06-21 12:30:00,224.52,224.52,224.08,224.08,16034.0,219.5646,219.5646,219.1343,219.1343,16034.0
2024-06-21 13:00:00,224.1,224.57,223.94,224.57,8035.0,219.1539,219.6135,218.9974,219.6135,8035.0
2024-06-21 13:30:00,224.43,224.53,224.14,224.33,7539.0,219.4766,219.5744,219.193,219.3788,7539.0
2024-06-21 14:00:00,224.31,224.58,224.3,224.38,15589.0,219.3592,219.6233,219.3494,219.4277,15589.0
2024-06-21 14:30:00,224.45,224.61,224.26,224.47,11004.0,219.4961,219.6526,219.3103,219.5157,11004.0
2024-06-21 15:00:00,224.45,224.72,224.35,224.55,21657.0,219.4961,219.7602,219.3983,219.5939,21657.0
2024-06-21 15:30:00,224.44,225.08,224.34,224.93,54266.0,219.4863,220.1122,219.3886,219.9655,54266.0
2024-06-24 09:30:00,225.26,227.12,225.09,226.78,32239.0,220.2882,222.1072,220.122,221.7747,32239.0
2024-06-24 10:00:00,226.79,227.54,226.4,227.07,31364.0,221.7845,222.5179,221.4031,222.0583,31364.0
2024-06-24 10:30:00,227.55,228.97,227.41,228.17,16208.0,222.5277,223.9164,222.3908,223.134,16208.0
2024-06-24 11:00:00,228.26,228.37,227.63,227.63,10748.0,223.222,223.3296,222.6059,222.6059,10748.0
2024-06-24 11:30:00,227.64,227.64,227.22,227.42,10114.0,222.6157,222.6157,222.205,222.4006,10114.0
2024-06-24 12:00:00,227.43,227.74,226.45,227.05,20067.0,222.4104,222.7135,221.452,222.0387,20067.0
2024-06-24 12:30:00,226.98,227.0,226.57,226.61,13176.0,221.9703,221.9898,221.5693,221.6085,13176.0
2024-06-24 13:00:00,226.86,227.0,226.02,226.05,15779.0,221.8529,221.9898,221.0315,221.0608,15779.0
2024-06-24 13:30:00,226.24,226.25,223.63,224.36,87175.0,221.2466,221.2564,218.6942,219.4081,87175.0
2024-06-24 14:00:00,224.36,224.46,223.73,223.9,50335.0,219.4081,219.5059,218.792,218.9583,50335.0
2024-06-24 14:30:00,223.77,223.96,222.96,223.11,53568.0,218.8311,219.0169,218.039,218.1857,53568.0
2024-06-24 15:00:00,223.1,223.14,219.45,219.62,244639.0,218.1759,218.215,214.6065,214.7727,244639.0
2024-06-24 15:30:00,219.67,220.3,218.44,218.73,382982.0,214.8216,215.4377,213.6188,213.9024,382982.0
2024-06-25 09:30:00,213.19,215.5,206.71,208.99,310554.0,208.4846,210.7437,202.1477,204.3773,310554.0
2024-06-25 10:00:00,208.56,209.4,207.34,208.43,143504.0,203.9568,204.7783,202.7638,203.8297,143504.0
2024-06-25 10:30:00,208.51,209.39,207.82,208.75,94474.0,203.9079,204.7685,203.2332,204.1426,94474.0
2024-06-25 11:00:00,208.76,209.86,208.45,208.8,89083.0,204.1524,205.2281,203.8493,204.1915,89083.0
2024-06-25 11:30:00,208.98,210.18,208.79,209.76,82560.0,204.3676,205.5411,204.1818,205.1304,82560.0
2024-06-25 12:00:00,209.77,210.47,209.15,210.47,107163.0,205.1401,205.8247,204.5338,205.8247,107163.0
2024-06-25 12:30:00,210.28,210.47,208.0,208.71,141708.0,205.6389,205.8247,203.4092,204.1035,141708.0
2024-06-25 13:00:00,208.79,210.0,208.7,209.84,41932.0,204.1818,205.3651,204.0937,205.2086,41932.0
2024-06-25 13:30:00,209.85,210.75,209.83,210.05,67638.0,205.2184,206.0985,205.1988,205.414,67638.0
2024-06-25 14:00:00,210.23,210.69,210.03,210.53,38564.0,205.59,206.0398,205.3944,205.8834,38564.0
2024-06-25 14:30:00,210.56,211.12,210.04,210.73,57917.0,205.9127,206.4603,205.4042,206.0789,57917.0
2024-06-25 15:00:00,210.75,212.31,210.62,211.94,96823.0,206.0985,207.6241,205.9714,207.2622,96823.0
2024-06-25 15:30:00,211.94,214.53,211.81,213.38,356802.0,207.2622,209.7951,207.1351,208.6705,356802.0
2024-06-26 09:30:00,214.98,214.98,211.72,213.25,107529.0,210.2351,210.2351,207.0471,208.5433,107529.0
2024-06-26 10:00:00,213.31,213.73,213.05,213.25,29283.0,208.602,209.0127,208.3477,208.5433,29283.0
2024-06-26 10:30:00,213.23,213.85,212.76,213.85,59932.0,208.5238,209.1301,208.0641,209.1301,59932.0
2024-06-26 11:00:00,213.86,213.99,213.43,213.72,23905.0,209.1399,209.267,208.7194,209.003,23905.0
2024-06-26 11:30:00,213.77,214.22,213.48,213.96,26785.0,209.0518,209.4919,208.7682,209.2377,26785.0
2024-06-26 12:00:00,213.97,214.71,213.96,214.31,35821.0,209.2474,209.9711,209.2377,209.5799,35821.0
2024-06-26 12:30:00,214.1,214.46,213.8,214.42,15899.0,209.3746,209.7266,209.0812,209.6875,15899.0
2024-06-26 13:00:00,214.18,214.45,213.8,214.26,16026.0,209.4528,209.7168,209.0812,209.531,16026.0
2024-06-26 13:30:00,214.22,214.22,213.05,213.05,21686.0,209.4919,209.4919,208.3477,208.3477,21686.0
2024-06-26 14:00:00,213.05,213.21,212.89,213.07,53169.0,208.3477,208.5042,208.1913,208.3673,53169.0
2024-06-26 14:30:00,213.0,213.57,212.73,212.97,69558.0,208.2988,208.8563,208.0348,208.2695,69558.0
2024-06-26 15:00:00,212.97,213.31,212.17,213.22,76234.0,208.2695,208.602,207.4872,208.514,76234.0
2024-06-26 15:30:00,213.18,213.21,212.4,212.47,238525.0,208.4749,208.5042,207.7121,207.7805,238525.0
2024-06-27 09:30:00,212.85,213.3,210.41,211.01,79885.0,208.1522,208.5922,205.766,206.3528,79885.0
2024-06-27 10:00:00,210.96,211.24,209.72,210.59,91952.0,206.3039,206.5777,205.0912,205.942,91952.0
2024-06-27 10:30:00,210.5,211.12,209.93,210.32,37223.0,205.854,206.4603,205.2966,205.678,37223.0
2024-06-27 11:00:00,210.25,210.54,209.93,210.04,22506.0,205.6095,205.8931,205.2966,205.4042,22506.0
2024-06-27 11:30:00,209.94,211.24,209.91,211.02,30215.0,205.3064,206.5777,205.277,206.3625,30215.0
2024-06-27 12:00:00,210.93,211.03,210.44,210.44,34002.0,206.2745,206.3723,205.7953,205.7953,34002.0
2024-06-27 12:30:00,210.53,210.53,209.33,209.33,45992.0,205.8834,205.8834,204.7098,204.7098,45992.0
2024-06-27 13:00:00,209.36,210.05,209.24,209.45,37559.0,204.7392,205.414,204.6218,204.8272,37559.0
2024-06-27 13:30:00,209.42,209.49,209.12,209.18,27708.0,204.7979,204.8663,204.5045,204.5632,27708.0
2024-06-27 14:00:00,209.09,210.0,208.82,209.3,50407.0,204.4751,205.3651,204.2111,204.6805,50407.0
2024-06-27 14:30:00,209.21,209.56,208.95,209.43,31085.0,204.5925,204.9348,204.3382,204.8076,31085.0
2024-06-27 15:00:00,209.41,209.89,209.22,209.53,23198.0,204.7881,205.2575,204.6023,204.9054,23198.0
2024-06-27 15:30:00,209.59,210.33,209.35,210.22,182161.0,204.9641,205.6878,204.7294,205.5802,182161.0
2024-06-28 09:30:00,210.85,213.38,210.17,212.21,43082.0,206.1963,208.6705,205.5313,207.5263,43082.0
2024-06-28 10:00:00,212.26,213.79,212.21,213.37,23217.0,207.5752,209.0714,207.5263,208.6607,23217.0
2024-06-28 10:30:00,213.34,214.08,213.34,213.44,23411.0,208.6313,209.355,208.6313,208.7291,23411.0
2024-06-28 11:00:00,213.4,213.49,212.45,212.87,18206.0,208.69,208.778,207.761,208.1717,18206.0
2024-06-28 11:30:00,212.74,213.59,212.61,213.42,38632.0,208.0446,208.8758,207.9174,208.7096,38632.0
2024-06-28 12:00:00,213.42,213.66,213.01,213.65,17731.0,208.7096,208.9443,208.3086,208.9345,17731.0
2024-06-28 12:30:00,213.79,214.2,213.77,214.06,15048.0,209.0714,209.4724,209.0518,209.3354,15048.0
2024-06-28 13:00:00,214.05,214.27,213.51,213.52,17092.0,209.3257,209.5408,208.7976,208.8074,17092.0
2024-06-28 13:30:00,213.47,214.08,213.46,213.56,29020.0,208.7585,209.355,208.7487,208.8465,29020.0
2024-06-28 14:00:00,213.56,214.09,213.39,213.96,22749.0,208.8465,209.3648,208.6802,209.2377,22749.0
2024-06-28 14:30:00,213.96,214.24,213.78,214.1,44856.0,209.2377,209.5115,209.0616,209.3746,44856.0
2024-06-28 15:00:00,214.06,214.24,213.75,214.16,44965.0,209.3354,209.5115,209.0323,209.4332,44965.0
2024-06-28 15:30:00,214.24,215.16,213.76,214.43,201513.0,209.5115,210.4112,209.0421,209.6973,201513.0
2024-07-01 09:30:00,214.9,215.67,213.22,215.66,42551.0,210.1569,210.9099,208.514,210.9001,42551.0
2024-07-01 10:00:00,215.69,216.36,214.25,214.77,57602.0,210.9295,211.5847,209.5213,210.0298,57602.0
2024-07-01 10:30:00,214.9,215.08,212.37,212.81,35501.0,210.1569,210.3329,207.6827,208.113,35501.0
2024-07-01 11:00:00,212.95,213.27,212.16,213.14,31808.0,208.2499,208.5629,207.4774,208.4358,31808.0
2024-07-01 11:30:00,213.15,213.67,212.79,213.21,17796.0,208.4455,208.9541,208.0935,208.5042,17796.0
2024-07-01 12:00:00,213.23,214.02,213.0,213.67,23638.0,208.5238,209.2963,208.2988,208.9541,23638.0
2024-07-01 12:30:00,213.47,213.79,212.87,213.46,29989.0,208.7585,209.0714,208.1717,208.7487,29989.0
2024-07-01 13:00:00,213.41,213.41,212.92,213.21,9472.0,208.6998,208.6998,208.2206,208.5042,9472.0
2024-07-01 13:30:00,213.14,213.65,212.93,213.31,11362.0,208.4358,208.9345,208.2304,208.602,11362.0
2024-07-01 14:00:00,213.1,213.49,212.98,213.0,8410.0,208.3966,208.778,208.2793,208.2988,8410.0
2024-07-01 14:30:00,213.0,213.74,212.99,213.64,33986.0,208.2988,209.0225,208.2891,208.9247,33986.0
2024-07-01 15:00:00,213.62,213.62,213.13,213.31,17621.0,208.9052,208.9052,208.426,208.602,17621.0
2024-07-01 15:30:00,213.29,214.2,213.2,213.98,69485.0,208.5824,209.4724,208.4944,209.2572,69485.0
2024-07-02 09:30:00,214.08,214.9,213.71,214.1,396699.0,209.355,210.1569,208.9932,209.3746,396699.0
2024-07-02 10:00:00,213.91,215.09,213.73,214.86,22061.0,209.1888,210.3427,209.0127,210.1178,22061.0
2024-07-02 10:30:00,214.81,215.02,213.87,214.1,14759.0,210.0689,210.2743,209.1496,209.3746,14759.0
2024-07-02 11:00:00,213.97,214.33,213.89,214.09,17414.0,209.2474,209.5995,209.1692,209.3648,17414.0
2024-07-02 11:30:00,214.07,214.65,214.06,214.42,16720.0,209.3452,209.9124,209.3354,209.6875,16720.0
2024-07-02 12:00:00,214.32,214.32,213.95,214.19,16723.0,209.5897,209.5897,209.2279,209.4626,16723.0
2024-07-02 12:30:00,214.1,214.29,214.05,214.13,9799.0,209.3746,209.5604,209.3257,209.4039,9799.0
2024-07-02 13:00:00,214.1,214.25,213.92,214.11,16523.0,209.3746,209.5213,209.1985,209.3843,16523.0
2024-07-02 13:30:00,214.14,214.71,214.07,214.64,15831.0,209.4137,209.9711,209.3452,209.9026,15831.0
2024-07-02 14:00:00,214.69,214.77,214.52,214.56,9909.0,209.9515,210.0298,209.7853,209.8244,9909.0
2024-07-02 14:30:00,214.5,214.79,214.49,214.74,17194.0,209.7657,210.0493,209.756,210.0004,17194.0
2024-07-02 15:00:00,214.76,214.97,214.68,214.95,14708.0,210.02,210.2254,209.9418,210.2058,14708.0
2024-07-02 15:30:00,214.93,215.58,214.92,215.47,61481.0,210.1862,210.8219,210.1765,210.7143,61481.0
2024-07-03 09:30:00,215.22,216.87,214.69,216.67,54609.0,210.4698,212.0834,209.9515,211.8878,54609.0
2024-07-03 10:00:00,216.86,217.1,216.19,217.09,16271.0,212.0736,212.3084,211.4184,212.2986,16271.0
2024-07-03 10:30:00,217.0,217.43,216.15,216.29,13788.0,212.2106,212.6311,211.3793,211.5162,13788.0
2024-07-03 11:00:00,216.21,216.73,216.19,216.38,11574.0,211.438,211.9465,211.4184,211.6042,11574.0
2024-07-03 11:30:00,216.48,216.48,215.83,216.04,15896.0,211.702,211.702,211.0664,211.2717,15896.0
2024-07-03 12:00:00,216.12,216.39,215.84,216.03,24697.0,211.35,211.614,211.0762,211.262,24697.0
2024-07-03 12:30:00,216.14,216.69,215.97,216.41,57419.0,211.3695,211.9074,211.2033,211.6336,57419.0
2024-07-05 09:30:00,216.53,216.53,214.55,214.58,26204.0,211.7509,211.7509,209.8146,209.844,26204.0
2024-07-05 10:00:00,214.54,215.08,214.04,214.56,51173.0,209.8049,210.3329,209.3159,209.8244,51173.0
2024-07-05 10:30:00,214.51,215.57,214.39,215.57,46002.0,209.7755,210.8121,209.6582,210.8121,46002.0
2024-07-05 11:00:00,215.5,215.72,215.01,215.6,25279.0,210.7437,210.9588,210.2645,210.8415,25279.0
2024-07-05 11:30:00,215.68,215.93,215.34,215.86,15358.0,210.9197,211.1642,210.5872,211.0957,15358.0
2024-07-05 12:00:00,215.75,215.94,215.38,215.48,24451.0,210.9881,211.174,210.6263,210.7241,24451.0
2024-07-05 12:30:00,215.53,216.29,215.51,216.15,22861.0,210.773,211.5162,210.7534,211.3793,22861.0
2024-07-05 13:00:00,216.23,216.47,216.12,216.46,21886.0,211.4576,211.6923,211.35,211.6825,21886.0
2024-07-05 13:30:00,216.46,217.15,216.4,216.94,87811.0,211.6825,212.3572,211.6238,212.1519,87811.0
2024-07-05 14:00:00,217.02,217.11,216.36,216.51,22708.0,212.2301,212.3181,211.5847,211.7314,22708.0
2024-07-05 14:30:00,216.5,216.89,216.41,216.55,14815.0,211.7216,212.103,211.6336,211.7705,14815.0
2024-07-05 15:00:00,216.55,216.56,215.99,216.0,15891.0,211.7705,211.7803,211.2228,211.2326,15891.0
2024-07-05 15:30:00,216.12,216.57,215.75,215.93,159913.0,211.35,211.79,210.9881,211.1642,159913.0
2024-07-08 09:30:00,213.14,214.83,211.83,213.9,65823.0,208.4358,210.0885,207.1547,209.179,65823.0
2024-07-08 10:00:00,213.73,214.61,213.43,213.83,73299.0,209.0127,209.8733,208.7194,209.1105,73299.0
2024-07-08 10:30:00,213.63,214.31,213.59,213.74,22438.0,208.9149,209.5799,208.8758,209.0225,22438.0
2024-07-08 11:00:00,213.74,213.93,213.23,213.76,52789.0,209.0225,209.2083,208.5238,209.0421,52789.0
2024-07-08 11:30:00,213.78,214.24,212.85,214.22,67598.0,209.0616,209.5115,208.1522,209.4919,67598.0
2024-07-08 12:00:00,214.22,214.26,213.47,213.71,16402.0,209.4919,209.531,208.7585,208.9932,16402.0
2024-07-08 12:30:00,213.67,215.03,213.51,214.91,47708.0,208.9541,210.284,208.7976,210.1667,47708.0
2024-07-08 13:00:00,214.88,215.03,214.34,214.41,25687.0,210.1373,210.284,209.6093,209.6777,25687.0
2024-07-08 13:30:00,214.36,214.69,214.36,214.41,17964.0,209.6288,209.9515,209.6288,209.6777,17964.0
2024-07-08 14:00:00,214.41,214.41,213.77,214.01,18252.0,209.6777,209.6777,209.0518,209.2866,18252.0
2024-07-08 14:30:00,214.15,214.25,213.54,214.06,29773.0,209.4235,209.5213,208.8269,209.3354,29773.0
2024-07-08 15:00:00,214.09,214.57,213.96,214.57,18230.0,209.3648,209.8342,209.2377,209.8342,18230.0
2024-07-08 15:30:00,214.59,215.02,214.13,214.29,136293.0,209.8537,210.2743,209.4039,209.5604,136293.0
2024-07-09 09:30:00,212.75,214.24,211.0,212.83,50556.0,208.0544,209.5115,206.343,208.1326,50556.0
2024-07-09 10:00:00,212.83,212.88,210.89,211.24,111848.0,208.1326,208.1815,206.2354,206.5777,111848.0
2024-07-09 10:30:00,211.26,212.43,211.22,212.08,38881.0,206.5972,207.7414,206.5581,207.3991,38881.0
2024-07-09 11:00:00,212.08,212.54,211.81,212.29,26955.0,207.3991,207.849,207.1351,207.6045,26955.0
2024-07-09 11:30:00,212.3,213.07,212.3,212.99,23601.0,207.6143,208.3673,207.6143,208.2891,23601.0
2024-07-09 12:00:00,212.92,213.28,212.69,213.25,49872.0,208.2206,208.5727,207.9957,208.5433,49872.0
2024-07-09 12:30:00,213.26,213.82,213.04,213.28,35056.0,208.5531,209.1007,208.338,208.5727,35056.0
2024-07-09 13:00:00,213.37,213.74,213.34,213.45,20450.0,208.6607,209.0225,208.6313,208.7389,20450.0
2024-07-09 13:30:00,213.45,213.62,213.23,213.24,22997.0,208.7389,208.9052,208.5238,208.5335,22997.0
2024-07-09 14:00:00,213.24,213.5,213.19,213.25,38699.0,208.5335,208.7878,208.4846,208.5433,38699.0
2024-07-09 14:30:00,213.25,213.69,213.25,213.59,28660.0,208.5433,208.9736,208.5433,208.8758,28660.0
2024-07-09 15:00:00,213.6,214.04,213.46,214.04,54496.0,208.8856,209.3159,208.7487,209.3159,54496.0
2024-07-09 15:30:00,214.04,214.37,213.63,213.81,210385.0,209.3159,209.6386,208.9149,209.091,210385.0
2024-07-10 09:30:00,214.25,215.6,213.27,214.61,37970.0,209.5213,210.8415,208.5629,209.8733,37970.0
2024-07-10 10:00:00,214.65,214.97,214.4,214.45,32545.0,209.9124,210.2254,209.6679,209.7168,32545.0
2024-07-10 10:30:00,214.46,214.86,214.4,214.65,36848.0,209.7266,210.1178,209.6679,209.9124,36848.0
2024-07-10 11:00:00,214.73,214.97,214.36,214.6,28294.0,209.9907,210.2254,209.6288,209.8635,28294.0
2024-07-10 11:30:00,214.6,214.9,214.31,214.73,34518.0,209.8635,210.1569,209.5799,209.9907,34518.0
2024-07-10 12:00:00,214.83,215.38,214.83,215.28,18692.0,210.0885,210.6263,210.0885,210.5285,18692.0
2024-07-10 12:30:00,215.22,215.37,214.81,214.83,32693.0,210.4698,210.6165,210.0689,210.0885,32693.0
2024-07-10 13:00:00,214.97,215.05,214.35,214.53,58376.0,210.2254,210.3036,209.619,209.7951,58376.0
2024-07-10 13:30:00,214.67,214.79,213.43,213.59,32189.0,209.932,210.0493,208.7194,208.8758,32189.0
2024-07-10 14:00:00,213.74,214.17,213.43,214.12,22364.0,209.0225,209.443,208.7194,209.3941,22364.0
2024-07-10 14:30:00,214.06,214.45,213.81,214.04,26290.0,209.3354,209.7168,209.091,209.3159,26290.0
2024-07-10 15:00:00,213.94,214.16,213.62,213.84,42880.0,209.2181,209.4332,208.9052,209.1203,42880.0
2024-07-10 15:30:00,213.84,215.0,213.8,214.95,144974.0,209.1203,210.2547,209.0812,210.2058,144974.0
2024-07-11 09:30:00,216.15,217.82,215.09,217.0,103620.0,211.3793,213.0125,210.3427,212.2106,103620.0
2024-07-11 10:00:00,217.0,218.15,217.0,217.23,43473.0,212.2106,213.3352,212.2106,212.4355,43473.0
2024-07-11 10:30:00,217.23,218.62,217.13,218.37,42768.0,212.4355,213.7948,212.3377,213.5503,42768.0
2024-07-11 11:00:00,218.62,218.81,218.19,218.61,16087.0,213.7948,213.9806,213.3743,213.785,16087.0
2024-07-11 11:30:00,218.64,219.25,218.56,219.03,14619.0,213.8144,214.4109,213.7361,214.1958,14619.0
2024-07-11 12:00:00,218.89,218.89,217.99,218.14,15018.0,214.0588,214.0588,213.1787,213.3254,15018.0
2024-07-11 12:30:00,218.19,218.37,217.72,218.02,23723.0,213.3743,213.5503,212.9147,213.208,23723.0
2024-07-11 13:00:00,218.08,218.61,217.76,218.2,21257.0,213.2667,213.785,212.9538,213.3841,21257.0
2024-07-11 13:30:00,218.08,219.39,218.08,219.31,26276.0,213.2667,214.5478,213.2667,214.4696,26276.0
2024-07-11 14:00:00,219.21,220.14,219.16,220.01,52077.0,214.3718,215.2813,214.3229,215.1541,52077.0
2024-07-11 14:30:00,219.95,220.64,219.95,220.22,24162.0,215.0954,215.7702,215.0954,215.3595,24162.0
2024-07-11 15:00:00,220.26,220.29,219.3,219.62,30408.0,215.3986,215.4279,214.4598,214.7727,30408.0
2024-07-11 15:30:00,219.51,221.18,219.47,220.84,159588.0,214.6652,216.2983,214.626,215.9658,159588.0
2024-07-12 09:30:00,221.62,223.08,221.3,222.27,23716.0,216.7286,218.1564,216.4157,217.3642,23716.0
2024-07-12 10:00:00,222.03,223.5,222.03,223.05,22267.0,217.1295,218.5671,217.1295,218.127,22267.0
2024-07-12 10:30:00,223.04,223.43,222.26,222.88,21293.0,218.1172,218.4986,217.3545,217.9608,21293.0
2024-07-12 11:00:00,222.93,223.07,221.49,221.61,33914.0,218.0097,218.1466,216.6015,216.7188,33914.0
2024-07-12 11:30:00,221.65,221.77,220.94,221.51,34717.0,216.7579,216.8753,216.0636,216.621,34717.0
2024-07-12 12:00:00,221.5,221.82,221.1,221.48,35763.0,216.6112,216.9242,216.2201,216.5917,35763.0
2024-07-12 12:30:00,221.51,222.16,221.0,221.99,19360.0,216.621,217.2567,216.1223,217.0904,19360.0
2024-07-12 13:00:00,221.98,222.24,221.49,222.05,11951.0,217.0806,217.3349,216.6015,217.1491,11951.0
2024-07-12 13:30:00,222.17,222.56,221.63,221.63,9867.0,217.2664,217.6478,216.7384,216.7384,9867.0
2024-07-12 14:00:00,221.49,221.83,220.92,221.73,45799.0,216.6015,216.934,216.044,216.8362,45799.0
2024-07-12 14:30:00,221.67,221.92,221.11,221.87,27451.0,216.7775,217.022,216.2298,216.9731,27451.0
2024-07-12 15:00:00,221.78,222.58,221.78,222.33,37217.0,216.8851,217.6674,216.8851,217.4229,37217.0
2024-07-12 15:30:00,222.38,222.61,221.25,221.36,124827.0,217.4718,217.6967,216.3668,216.4743,124827.0
2024-07-15 09:30:00,222.18,225.21,221.31,224.57,41793.0,217.2762,220.2394,216.4254,219.6135,41793.0
2024-07-15 10:00:00,224.83,227.45,224.65,226.85,47638.0,219.8677,222.4299,219.6917,221.8432,47638.0
2024-07-15 10:30:00,226.66,227.44,226.62,227.18,47283.0,221.6574,222.4201,221.6182,222.1659,47283.0
2024-07-15 11:00:00,227.18,227.56,226.97,226.97,29910.0,222.1659,222.5375,221.9605,221.9605,29910.0
2024-07-15 11:30:00,226.99,228.73,226.99,228.32,17431.0,221.9801,223.6817,221.9801,223.2807,17431.0
2024-07-15 12:00:00,228.2,228.76,227.85,228.38,12763.0,223.1634,223.711,222.8211,223.3394,12763.0
2024-07-15 12:30:00,228.37,228.7,227.87,228.53,22748.0,223.3296,223.6523,222.8406,223.4861,22748.0
2024-07-15 13:00:00,228.4,229.0,228.21,228.72,23034.0,223.3589,223.9457,223.1731,223.6719,23034.0
2024-07-15 13:30:00,228.58,229.05,228.34,228.67,52308.0,223.535,223.9946,223.3003,223.623,52308.0
2024-07-15 14:00:00,228.7,228.88,228.26,228.67,56058.0,223.6523,223.8284,223.222,223.623,56058.0
2024-07-15 14:30:00,228.69,228.69,227.96,228.56,43511.0,223.6425,223.6425,222.9287,223.5154,43511.0
2024-07-15 15:00:00,228.59,229.0,228.49,228.73,23624.0,223.5448,223.9457,223.447,223.6817,23624.0
2024-07-15 15:30:00,228.72,228.89,227.12,227.87,153249.0,223.6719,223.8381,222.1072,222.8406,153249.0
2024-07-16 09:30:00,228.26,231.64,228.26,231.64,50561.0,223.222,226.5274,223.222,226.5274,50561.0
2024-07-16 10:00:00,231.46,232.62,231.46,232.03,73353.0,226.3514,227.4858,226.3514,226.9088,73353.0
2024-07-16 10:30:00,231.84,233.11,231.78,232.76,42834.0,226.723,227.965,226.6643,227.6227,42834.0
2024-07-16 11:00:00,232.42,232.88,232.02,232.65,20255.0,227.2902,227.7401,226.899,227.5151,20255.0
2024-07-16 11:30:00,232.42,232.98,232.32,232.8,14119.0,227.2902,227.8379,227.1924,227.6618,14119.0
2024-07-16 12:00:00,232.96,234.68,232.86,234.49,43430.0,227.8183,229.5003,227.7205,229.3145,43430.0
2024-07-16 12:30:00,234.39,234.73,234.26,234.67,23632.0,229.2167,229.5492,229.0896,229.4906,23632.0
2024-07-16 13:00:00,234.67,235.12,234.43,234.75,18865.0,229.4906,229.9306,229.2559,229.5688,18865.0
2024-07-16 13:30:00,234.7,235.41,234.65,235.31,22266.0,229.5199,230.2142,229.471,230.1164,22266.0
2024-07-16 14:00:00,235.39,235.62,234.7,235.43,45264.0,230.1947,230.4196,229.5199,230.2338,45264.0
2024-07-16 14:30:00,235.51,235.76,235.27,235.53,21993.0,230.312,230.5565,230.0773,230.3316,21993.0
2024-07-16 15:00:00,235.65,235.68,235.06,235.56,28367.0,230.4489,230.4783,229.872,230.3609,28367.0
2024-07-16 15:30:00,235.56,235.57,234.66,234.93,131629.0,230.3609,230.3707,229.4808,229.7448,131629.0
2024-07-17 09:30:00,233.95,234.72,233.38,234.48,23260.0,228.7865,229.5395,228.229,229.3048,23260.0
2024-07-17 10:00:00,234.63,235.94,234.55,235.45,81073.0,229.4514,230.7325,229.3732,230.2533,81073.0
2024-07-17 10:30:00,235.46,236.25,234.72,234.75,62047.0,230.2631,231.0357,229.5395,229.5688,62047.0
2024-07-17 11:00:00,234.86,234.86,233.48,233.83,20803.0,229.6764,229.6764,228.3268,228.6691,20803.0
2024-07-17 11:30:00,233.8,233.88,232.94,233.54,31197.0,228.6398,228.718,227.7987,228.3855,31197.0
2024-07-17 12:00:00,233.55,233.92,233.3,233.85,14757.0,228.3953,228.7571,228.1508,228.6887,14757.0
2024-07-17 12:30:00,233.74,234.46,233.5,234.16,40889.0,228.5811,229.2852,228.3464,228.9918,40889.0
2024-07-17 13:00:00,234.14,234.85,233.88,234.82,19382.0,228.9723,229.6666,228.718,229.6372,19382.0
2024-07-17 13:30:00,234.81,235.09,234.03,234.62,22309.0,229.6275,229.9013,228.8647,229.4417,22309.0
2024-07-17 14:00:00,234.5,234.8,234.16,234.74,25123.0,229.3243,229.6177,228.9918,229.559,25123.0
2024-07-17 14:30:00,234.7,234.96,234.29,234.45,58748.0,229.5199,229.7742,229.1189,229.2754,58748.0
2024-07-17 15:00:00,234.47,234.63,233.54,234.18,69801.0,229.295,229.4514,228.3855,229.0114,69801.0
2024-07-17 15:30:00,234.15,234.95,234.05,234.38,125862.0,228.982,229.7644,228.8842,229.207,125862.0
2024-07-18 09:30:00,233.32,234.44,231.79,233.05,67441.0,228.1704,229.2656,226.6741,227.9063,67441.0
2024-07-18 10:00:00,232.88,233.31,232.22,232.49,38182.0,227.7401,228.1606,227.0946,227.3587,38182.0
2024-07-18 10:30:00,232.5,233.13,232.06,232.4,29609.0,227.3685,227.9845,226.9382,227.2707,29609.0
2024-07-18 11:00:00,232.28,233.98,232.21,233.64,57707.0,227.1533,228.8158,227.0849,228.4833,57707.0
2024-07-18 11:30:00,233.53,233.77,232.76,233.17,17877.0,228.3757,228.6104,227.6227,228.0237,17877.0
2024-07-18 12:00:00,233.0,233.39,232.96,233.17,16381.0,227.8574,228.2388,227.8183,228.0237,16381.0
2024-07-18 12:30:00,232.99,233.08,232.1,232.54,10777.0,227.8476,227.9357,226.9773,227.4076,10777.0
2024-07-18 13:00:00,232.54,232.54,232.0,232.1,7234.0,227.4076,227.4076,226.8795,226.9773,7234.0
2024-07-18 13:30:00,232.11,232.55,231.88,231.95,18612.0,226.9871,227.4174,226.7621,226.8306,18612.0
2024-07-18 14:00:00,231.81,231.88,230.57,230.75,12403.0,226.6937,226.7621,225.4811,225.6571,12403.0
2024-07-18 14:30:00,230.67,231.5,230.19,231.28,38482.0,225.5788,226.3905,225.1094,226.1754,38482.0
2024-07-18 15:00:00,231.34,231.77,230.9,231.14,56313.0,226.2341,226.6546,225.8038,226.0385,56313.0
2024-07-18 15:30:00,231.13,231.82,230.3,230.34,147556.0,226.0287,226.7035,225.217,225.2561,147556.0
2024-07-19 09:30:00,231.94,231.94,227.89,228.98,88111.0,226.8208,226.8208,222.8602,223.9261,88111.0
2024-07-19 10:00:00,229.25,229.25,227.0,227.06,58015.0,224.1902,224.1902,221.9898,222.0485,58015.0
2024-07-19 10:30:00,226.91,228.08,226.56,227.03,43837.0,221.9018,223.046,221.5596,222.0192,43837.0
2024-07-19 11:00:00,227.18,227.84,227.12,227.21,22326.0,222.1659,222.8113,222.1072,222.1952,22326.0
2024-07-19 11:30:00,227.39,227.39,226.39,227.33,39823.0,222.3712,222.3712,221.3933,222.3126,39823.0
2024-07-19 12:00:00,227.43,228.72,227.28,227.8,24519.0,222.4104,223.6719,222.2637,222.7722,24519.0
2024-07-19 12:30:00,227.77,228.16,227.64,227.85,19099.0,222.7429,223.1242,222.6157,222.8211,19099.0
2024-07-19 13:00:00,227.86,229.16,227.82,229.04,49252.0,222.8309,224.1022,222.7917,223.9848,49252.0
2024-07-19 13:30:00,228.93,229.78,228.78,229.44,16366.0,223.8772,224.7085,223.7306,224.376,16366.0
2024-07-19 14:00:00,229.48,229.67,228.44,228.44,18554.0,224.4151,224.6009,223.3981,223.3981,18554.0
2024-07-19 14:30:00,228.54,228.72,228.17,228.5,34084.0,223.4959,223.6719,223.134,223.4567,34084.0
2024-07-19 15:00:00,228.57,229.41,228.57,229.41,17350.0,223.5252,224.3467,223.5252,224.3467,17350.0
2024-07-19 15:30:00,229.44,229.59,227.55,228.06,157399.0,224.376,224.5227,222.5277,223.0265,157399.0
2024-07-22 09:30:00,229.2,230.48,225.93,226.09,32409.0,224.1413,225.393,220.9435,221.0999,32409.0
2024-07-22 10:00:00,226.09,226.45,225.23,226.22,49633.0,221.0999,221.452,220.2589,221.2271,49633.0
2024-07-22 10:30:00,226.16,228.0,226.16,227.58,69268.0,221.1684,222.9678,221.1684,222.557,69268.0
2024-07-22 11:00:00,227.75,228.77,227.66,228.57,34912.0,222.7233,223.7208,222.6353,223.5252,34912.0
2024-07-22 11:30:00,228.37,228.4,227.58,227.89,12690.0,223.3296,223.3589,222.557,222.8602,12690.0
2024-07-22 12:00:00,227.87,228.01,227.62,227.68,12100.0,222.8406,222.9776,222.5962,222.6548,12100.0
2024-07-22 12:30:00,227.55,227.81,227.23,227.71,7535.0,222.5277,222.782,222.2148,222.6842,7535.0
2024-07-22 13:00:00,227.81,228.02,227.51,227.66,6439.0,222.782,222.9873,222.4886,222.6353,6439.0
2024-07-22 13:30:00,227.71,228.0,227.59,227.62,21549.0,222.6842,222.9678,222.5668,222.5962,21549.0
2024-07-22 14:00:00,227.62,227.65,227.14,227.65,20180.0,222.5962,222.6255,222.1268,222.6255,20180.0
2024-07-22 14:30:00,227.61,227.98,227.58,227.74,22017.0,222.5864,222.9482,222.557,222.7135,22017.0
2024-07-22 15:00:00,227.66,228.01,227.55,227.73,18363.0,222.6353,222.9776,222.5277,222.7037,18363.0
2024-07-22 15:30:00,227.75,228.53,227.75,228.22,107414.0,222.7233,223.4861,222.7233,223.1829,107414.0
2024-07-23 09:30:00,226.83,227.49,225.72,225.72,33772.0,221.8236,222.469,220.7381,220.7381,33772.0
2024-07-23 10:00:00,225.76,227.23,225.63,226.26,25052.0,220.7772,222.2148,220.6501,221.2662,25052.0
2024-07-23 10:30:00,226.34,226.82,226.14,226.72,33917.0,221.3444,221.8138,221.1488,221.716,33917.0
2024-07-23 11:00:00,226.82,226.94,226.43,226.82,19917.0,221.8138,221.9312,221.4324,221.8138,19917.0
2024-07-23 11:30:00,226.92,226.92,225.93,226.08,16378.0,221.9116,221.9116,220.9435,221.0902,16378.0
2024-07-23 12:00:00,226.1,226.27,225.42,225.56,32771.0,221.1097,221.276,220.4447,220.5816,32771.0
2024-07-23 12:30:00,225.53,225.69,224.81,224.82,22628.0,220.5523,220.7088,219.8482,219.858,22628.0
2024-07-23 13:00:00,224.79,225.0,224.48,224.54,22760.0,219.8286,220.034,219.5255,219.5841,22760.0
2024-07-23 13:30:00,224.65,225.07,224.48,224.85,18505.0,219.6917,220.1024,219.5255,219.8873,18505.0
2024-07-23 14:00:00,224.8,225.26,224.66,225.05,26819.0,219.8384,220.2882,219.7015,220.0829,26819.0
2024-07-23 14:30:00,225.04,225.21,224.88,225.21,27375.0,220.0731,220.2394,219.9166,220.2394,27375.0
2024-07-23 15:00:00,225.08,225.09,224.7,224.78,27214.0,220.1122,220.122,219.7406,219.8188,27214.0
2024-07-23 15:30:00,224.71,224.71,223.91,224.36,122955.0,219.7504,219.7504,218.968,219.4081,122955.0
2024-07-24 09:30:00,224.26,224.58,222.8,223.04,32860.0,219.3103,219.6233,217.8825,218.1172,32860.0
2024-07-24 10:00:00,223.21,223.6,221.15,221.98,76744.0,218.2835,218.6649,216.269,217.0806,76744.0
2024-07-24 10:30:00,221.97,223.8,221.79,222.98,30344.0,217.0709,218.8605,216.8948,218.0586,30344.0
2024-07-24 11:00:00,222.83,223.76,222.66,223.45,39892.0,217.9119,218.8214,217.7456,218.5182,39892.0
2024-07-24 11:30:00,223.26,224.1,223.24,223.67,16342.0,218.3324,219.1539,218.3128,218.7333,16342.0
2024-07-24 12:00:00,223.79,224.19,223.34,223.35,62487.0,218.8507,219.2419,218.4106,218.4204,62487.0
2024-07-24 12:30:00,223.42,223.65,222.88,223.15,19351.0,218.4889,218.7138,217.9608,218.2248,19351.0
2024-07-24 13:00:00,223.03,223.94,222.89,222.91,28009.0,218.1075,218.9974,217.9706,217.9901,28009.0
2024-07-24 13:30:00,222.86,223.14,222.62,222.73,34766.0,217.9412,218.215,217.7065,217.8141,34766.0
2024-07-24 14:00:00,222.73,222.92,222.36,222.44,30805.0,217.8141,217.9999,217.4523,217.5305,30805.0
2024-07-24 14:30:00,222.44,222.61,221.81,221.81,34324.0,217.5305,217.6967,216.9144,216.9144,34324.0
2024-07-24 15:00:00,221.77,221.8,221.13,221.34,56179.0,216.8753,216.9046,216.2494,216.4548,56179.0
2024-07-24 15:30:00,221.34,221.91,220.12,221.35,339533.0,216.4548,217.0122,215.2617,216.4645,339533.0
2024-07-25 09:30:00,223.12,226.71,220.52,225.93,191779.0,218.1955,221.7062,215.6529,220.9435,191779.0
2024-07-25 10:00:00,225.7,226.14,223.65,225.75,136800.0,220.7185,221.1488,218.7138,220.7674,136800.0
2024-07-25 10:30:00,225.72,226.2,224.12,224.68,51654.0,220.7381,221.2075,219.1734,219.7211,51654.0
2024-07-25 11:00:00,225.0,226.33,224.58,225.91,64930.0,220.034,221.3346,219.6233,220.9239,64930.0
2024-07-25 11:30:00,225.86,226.8,225.71,226.25,85313.0,220.875,221.7943,220.7283,221.2564,85313.0
2024-07-25 12:00:00,226.46,227.09,226.45,227.05,34972.0,221.4618,222.0779,221.452,222.0387,34972.0
2024-07-25 12:30:00,227.13,228.54,226.88,228.32,60841.0,222.117,223.4959,221.8725,223.2807,60841.0
2024-07-25 13:00:00,228.44,229.54,227.42,227.8,29972.0,223.3981,224.4738,222.4006,222.7722,29972.0
2024-07-25 13:30:00,227.91,228.21,226.66,227.07,41160.0,222.8798,223.1731,221.6574,222.0583,41160.0
2024-07-25 14:00:00,227.12,227.38,226.04,226.05,40541.0,222.1072,222.3615,221.051,221.0608,40541.0
2024-07-25 14:30:00,225.98,226.57,225.16,225.56,75466.0,220.9924,221.5693,220.1905,220.5816,75466.0
2024-07-25 15:00:00,225.59,226.59,225.08,226.52,53581.0,220.611,221.5889,220.1122,221.5204,53581.0
2024-07-25 15:30:00,226.52,226.81,222.36,222.78,365552.0,221.5204,221.804,217.4523,217.863,365552.0
2024-07-26 09:30:00,242.0,247.49,240.6,245.04,368921.0,236.6588,242.0276,235.2897,239.6317,368921.0
2024-07-26 10:00:00,244.25,247.67,244.25,246.63,245975.0,238.8591,242.2036,238.8591,241.1866,245975.0
2024-07-26 10:30:00,246.69,246.93,245.22,246.66,129324.0,241.2453,241.48,239.8077,241.2159,129324.0
2024-07-26 11:00:00,246.75,248.41,246.63,248.36,70659.0,241.3039,242.9273,241.1866,242.8784,70659.0
2024-07-26 11:30:00,248.4,249.26,248.31,248.81,86766.0,242.9175,243.7585,242.8295,243.3185,86766.0
2024-07-26 12:00:00,248.88,249.93,248.87,249.6,61010.0,243.3869,244.4138,243.3771,244.091,61010.0
2024-07-26 12:30:00,249.58,249.87,248.97,249.38,38821.0,244.0715,244.3551,243.4749,243.8759,38821.0
2024-07-26 13:00:00,249.38,249.59,248.27,249.51,86656.0,243.8759,244.0813,242.7904,244.003,86656.0
2024-07-26 13:30:00,249.51,249.73,247.83,247.97,72204.0,244.003,244.2182,242.3601,242.497,72204.0
2024-07-26 14:00:00,247.99,248.08,247.45,247.68,54845.0,242.5166,242.6046,241.9885,242.2134,54845.0
2024-07-26 14:30:00,247.54,247.64,245.74,246.02,58620.0,242.0765,242.1743,240.3162,240.5901,58620.0
2024-07-26 15:00:00,246.02,247.17,245.78,246.44,90954.0,240.5901,241.7147,240.3553,241.0008,90954.0
2024-07-26 15:30:00,246.42,247.28,246.02,247.06,365474.0,240.9812,241.8222,240.5901,241.6071,365474.0
2024-07-29 09:30:00,247.48,248.59,245.47,248.2,95610.0,242.0178,243.1033,240.0522,242.7219,95610.0
2024-07-29 10:00:00,248.17,250.0,247.56,248.63,216110.0,242.6926,244.4822,242.0961,243.1424,216110.0
2024-07-29 10:30:00,248.44,249.01,247.92,248.89,64160.0,242.9566,243.5141,242.4481,243.3967,64160.0
2024-07-29 11:00:00,248.89,249.0,248.21,248.45,34248.0,243.3967,243.5043,242.7317,242.9664,34248.0
2024-07-29 11:30:00,248.35,248.71,247.61,248.65,42272.0,242.8686,243.2207,242.145,243.162,42272.0
2024-07-29 12:00:00,248.56,248.81,247.89,247.95,29751.0,243.074,243.3185,242.4188,242.4775,29751.0
2024-07-29 12:30:00,248.02,248.07,247.36,247.55,28732.0,242.5459,242.5948,241.9005,242.0863,28732.0
2024-07-29 13:00:00,247.58,247.76,247.19,247.62,38644.0,242.1156,242.2916,241.7342,242.1547,38644.0
2024-07-29 13:30:00,247.62,247.82,247.42,247.75,50275.0,242.1547,242.3503,241.9592,242.2819,50275.0
2024-07-29 14:00:00,247.75,247.82,247.29,247.53,36330.0,242.2819,242.3503,241.832,242.0667,36330.0
2024-07-29 14:30:00,247.53,248.79,247.43,248.76,51152.0,242.0667,243.2989,241.9689,243.2696,51152.0
2024-07-29 15:00:00,248.75,249.91,248.72,249.69,117461.0,243.2598,244.3942,243.2305,244.1791,117461.0
2024-07-29 15:30:00,249.72,250.08,247.36,247.64,280733.0,244.2084,244.5604,241.9005,242.1743,280733.0
2024-07-30 09:30:00,247.7,250.79,247.17,250.49,62024.0,242.233,245.2548,241.7147,244.9614,62024.0
2024-07-30 10:00:00,250.21,250.21,248.61,248.81,23212.0,244.6876,244.6876,243.1229,243.3185,23212.0
2024-07-30 10:30:00,248.48,249.31,248.28,248.95,29227.0,242.9958,243.8074,242.8002,243.4554,29227.0
2024-07-30 11:00:00,249.18,249.18,247.12,247.25,22016.0,243.6803,243.6803,241.6658,241.7929,22016.0
2024-07-30 11:30:00,247.14,247.44,244.58,247.16,94912.0,241.6853,241.9787,239.1818,241.7049,94912.0
2024-07-30 12:00:00,247.19,247.4,246.54,247.14,14734.0,241.7342,241.9396,241.0986,241.6853,14734.0
2024-07-30 12:30:00,247.15,247.69,246.92,246.99,15840.0,241.6951,242.2232,241.4702,241.5386,15840.0
2024-07-30 13:00:00,247.14,249.41,247.14,249.02,34795.0,241.6853,243.9052,241.6853,243.5238,34795.0
2024-07-30 13:30:00,249.02,249.51,248.84,249.2,22035.0,243.5238,244.003,243.3478,243.6999,22035.0
2024-07-30 14:00:00,249.24,249.44,248.85,249.25,17568.0,243.739,243.9346,243.3576,243.7488,17568.0
2024-07-30 14:30:00,249.18,249.27,248.59,248.78,26911.0,243.6803,243.7683,243.1033,243.2891,26911.0
2024-07-30 15:00:00,248.79,249.67,248.78,249.53,56364.0,243.2989,244.1595,243.2891,244.0226,56364.0
2024-07-30 15:30:00,249.64,251.11,249.42,249.63,202461.0,244.1302,245.5677,243.915,244.1204,202461.0
2024-07-31 09:30:00,249.03,250.05,246.94,248.46,44130.0,243.5336,244.5311,241.4897,242.9762,44130.0
2024-07-31 10:00:00,248.71,250.03,248.12,249.39,21186.0,243.2207,244.5115,242.6437,243.8857,21186.0
2024-07-31 10:30:00,249.68,249.88,248.42,248.91,22666.0,244.1693,244.3649,242.9371,243.4163,22666.0
2024-07-31 11:00:00,248.88,249.43,248.88,249.17,13146.0,243.3869,243.9248,243.3869,243.6705,13146.0
2024-07-31 11:30:00,249.09,249.33,248.62,249.01,12791.0,243.5923,243.827,243.1327,243.5141,12791.0
2024-07-31 12:00:00,249.04,249.47,248.5,249.45,14631.0,243.5434,243.9639,243.0153,243.9443,14631.0
2024-07-31 12:30:00,249.55,249.85,249.15,249.18,14511.0,244.0421,244.3355,243.651,243.6803,14511.0
2024-07-31 13:00:00,249.15,249.52,248.82,249.17,13480.0,243.651,244.0128,243.3283,243.6705,13480.0
2024-07-31 13:30:00,249.08,249.8,248.64,249.52,28991.0,243.5825,244.2866,243.1522,244.0128,28991.0
2024-07-31 14:00:00,249.51,250.12,248.33,249.86,14284.0,244.003,244.5996,242.8491,244.3453,14284.0
2024-07-31 14:30:00,249.87,251.98,249.81,251.87,16737.0,244.3551,246.4185,244.2964,246.3109,16737.0
2024-07-31 15:00:00,251.87,252.62,250.56,250.56,70886.0,246.3109,247.0444,245.0298,245.0298,70886.0
2024-07-31 15:30:00,250.52,250.52,249.03,249.56,105669.0,244.9907,244.9907,243.5336,244.0519,105669.0
2024-08-01 09:30:00,250.35,251.33,248.65,248.68,32378.0,244.8245,245.7829,243.162,243.1913,32378.0
2024-08-01 10:00:00,248.05,248.65,245.95,246.48,54616.0,242.5752,243.162,240.5216,241.0399,54616.0
2024-08-01 10:30:00,246.54,246.54,244.91,245.3,19880.0,241.0986,241.0986,239.5046,239.8859,19880.0
2024-08-01 11:00:00,245.26,245.49,244.67,245.23,41719.0,239.8468,240.0718,239.2698,239.8175,41719.0
2024-08-01 11:30:00,245.28,246.3,245.28,245.94,66302.0,239.8664,240.8639,239.8664,240.5118,66302.0
2024-08-01 12:00:00,246.05,246.81,245.82,246.81,18300.0,240.6194,241.3626,240.3945,241.3626,18300.0
2024-08-01 12:30:00,246.93,247.0,246.41,246.65,12339.0,241.48,241.5484,240.9714,241.2061,12339.0
2024-08-01 13:00:00,246.76,246.9,246.23,246.53,18528.0,241.3137,241.4506,240.7954,241.0888,18528.0
2024-08-01 13:30:00,246.29,246.61,246.0,246.61,14156.0,240.8541,241.167,240.5705,241.167,14156.0
2024-08-01 14:00:00,246.55,246.56,245.99,246.4,23774.0,241.1084,241.1181,240.5607,240.9617,23774.0
2024-08-01 14:30:00,246.24,246.44,246.02,246.42,18193.0,240.8052,241.0008,240.5901,240.9812,18193.0
2024-08-01 15:00:00,246.28,246.61,245.52,245.64,35370.0,240.8443,241.167,240.1011,240.2184,35370.0
2024-08-01 15:30:00,245.75,246.48,244.87,246.46,154022.0,240.326,241.0399,239.4654,241.0203,154022.0
2024-08-02 09:30:00,244.41,244.41,239.29,241.03,51079.0,240.3412,240.3412,235.3064,237.0175,51079.0
2024-08-02 10:00:00,241.0,241.06,238.99,239.03,50089.0,236.988,237.047,235.0114,235.0508,50089.0
2024-08-02 10:30:00,239.05,239.66,238.31,239.26,50696.0,235.0704,235.6703,234.3428,235.2769,50696.0
2024-08-02 11:00:00,239.11,239.11,237.34,238.05,89835.0,235.1294,235.1294,233.3889,234.0871,89835.0
2024-08-02 11:30:00,237.62,239.94,237.62,239.76,36028.0,233.6643,235.9456,233.6643,235.7686,36028.0
2024-08-02 12:00:00,239.72,242.6,239.44,242.49,43980.0,235.7293,238.5613,235.454,238.4532,43980.0
2024-08-02 12:30:00,242.46,242.81,241.63,241.96,60152.0,238.4237,238.7679,237.6075,237.932,60152.0
2024-08-02 13:00:00,241.92,242.05,241.08,241.44,35196.0,237.8927,238.0205,237.0667,237.4207,35196.0
2024-08-02 13:30:00,241.44,241.64,240.87,241.25,27102.0,237.4207,237.6173,236.8601,237.2338,27102.0
2024-08-02 14:00:00,241.25,242.07,240.75,242.07,25511.0,237.2338,238.0402,236.7421,238.0402,25511.0
2024-08-02 14:30:00,242.05,242.52,241.6,242.36,30942.0,238.0205,238.4827,237.578,238.3253,30942.0
2024-08-02 15:00:00,242.5,243.16,242.36,243.11,25866.0,238.463,239.112,238.3253,239.0629,25866.0
2024-08-02 15:30:00,243.14,243.73,242.78,243.37,158870.0,239.0924,239.6725,238.7383,239.3185,158870.0
2024-08-05 09:30:00,241.77,241.82,234.43,236.23,162006.0,237.7452,237.7943,230.5274,232.2974,162006.0
2024-08-05 10:00:00,236.17,241.26,236.16,239.68,168720.0,232.2384,237.2437,232.2286,235.69,168720.0
2024-08-05 10:30:00,239.74,240.77,238.28,239.24,67938.0,235.749,236.7618,234.3133,235.2573,67938.0
2024-08-05 11:00:00,239.0,239.87,237.47,238.15,45595.0,235.0213,235.8768,233.5167,234.1854,45595.0
2024-08-05 11:30:00,238.1,239.86,237.71,239.7,47896.0,234.1363,235.867,233.7528,235.7096,47896.0
2024-08-05 12:00:00,239.9,240.59,239.43,240.3,41422.0,235.9063,236.5848,235.4441,236.2996,41422.0
2024-08-05 12:30:00,240.28,241.67,238.77,239.27,54254.0,236.28,237.6468,234.7951,235.2868,54254.0
2024-08-05 13:00:00,239.08,239.31,238.27,239.03,17725.0,235.0999,235.3261,234.3034,235.0508,17725.0
2024-08-05 13:30:00,239.08,239.95,238.71,238.72,40915.0,235.0999,235.9555,234.7361,234.7459,40915.0
2024-08-05 14:00:00,238.63,240.29,238.31,240.22,50087.0,234.6574,236.2898,234.3428,236.221,50087.0
2024-08-05 14:30:00,239.98,240.62,239.16,240.08,31254.0,235.985,236.6143,235.1786,236.0833,31254.0
2024-08-05 15:00:00,240.14,240.36,238.65,238.73,69155.0,236.1423,236.3586,234.6771,234.7558,69155.0
2024-08-05 15:30:00,238.81,239.83,237.77,239.81,165304.0,234.8344,235.8375,233.8118,235.8178,165304.0
2024-08-06 09:30:00,240.21,245.23,239.91,243.92,42203.0,236.2111,241.1476,235.9161,239.8594,42203.0
2024-08-06 10:00:00,244.03,246.29,243.7,245.29,24622.0,239.9675,242.1899,239.643,241.2066,24622.0
2024-08-06 10:30:00,245.23,246.0,244.63,245.29,18502.0,241.1476,241.9047,240.5576,241.2066,18502.0
2024-08-06 11:00:00,245.66,245.81,243.94,244.44,23389.0,241.5704,241.7179,239.879,240.3707,23389.0
2024-08-06 11:30:00,244.43,245.82,244.29,245.33,14298.0,240.3609,241.7277,240.2232,241.2459,14298.0
2024-08-06 12:00:00,245.49,246.15,245.42,245.74,24851.0,241.4032,242.0522,241.3344,241.6491,24851.0
2024-08-06 12:30:00,245.74,245.74,244.86,245.09,27595.0,241.6491,241.6491,240.7837,241.0099,27595.0
2024-08-06 13:00:00,245.2,246.27,245.09,246.24,14922.0,241.1181,242.1703,241.0099,242.1407,14922.0
2024-08-06 13:30:00,246.3,246.77,246.07,246.11,16440.0,242.1998,242.6619,241.9736,242.0129,16440.0
2024-08-06 14:00:00,246.13,246.28,245.57,246.08,13377.0,242.0326,242.1801,241.4819,241.9834,13377.0
2024-08-06 14:30:00,246.09,246.62,245.32,245.33,21047.0,241.9932,242.5144,241.2361,241.2459,21047.0
2024-08-06 15:00:00,245.14,245.98,244.4,245.59,32194.0,241.0591,241.8851,240.3314,241.5016,32194.0
2024-08-06 15:30:00,245.55,245.61,243.09,243.83,161022.0,241.4622,241.5212,239.0432,239.7709,161022.0
2024-08-07 09:30:00,243.85,247.06,243.85,246.68,73535.0,239.7905,242.9471,239.7905,242.5734,73535.0
2024-08-07 10:00:00,246.7,246.93,244.94,244.94,39992.0,242.5931,242.8193,240.8624,240.8624,39992.0
2024-08-07 10:30:00,245.04,245.5,244.05,245.29,27273.0,240.9607,241.4131,239.9872,241.2066,27273.0
2024-08-07 11:00:00,245.29,245.52,245.0,245.52,16698.0,241.2066,241.4327,240.9214,241.4327,16698.0
2024-08-07 11:30:00,245.36,245.55,244.55,244.7,17572.0,241.2754,241.4622,240.4789,240.6264,17572.0
2024-08-07 12:00:00,244.58,244.58,243.78,244.03,11786.0,240.5084,240.5084,239.7217,239.9675,11786.0
2024-08-07 12:30:00,244.15,244.2,243.0,243.12,21129.0,240.0855,240.1347,238.9547,239.0727,21129.0
2024-08-07 13:00:00,242.97,243.21,242.14,243.03,18999.0,238.9252,239.1612,238.109,238.9842,18999.0
2024-08-07 13:30:00,243.01,243.65,241.85,242.54,11100.0,238.9645,239.5939,237.8238,238.5023,11100.0
2024-08-07 14:00:00,242.52,244.19,241.26,241.48,46937.0,238.4827,240.1249,237.2437,237.46,46937.0
2024-08-07 14:30:00,241.38,241.75,240.9,241.2,14515.0,237.3617,237.7255,236.8896,237.1847,14515.0
2024-08-07 15:00:00,241.31,242.08,241.31,241.94,30833.0,237.2928,238.05,237.2928,237.9123,30833.0
2024-08-07 15:30:00,241.74,242.19,239.63,240.09,125028.0,237.7157,238.1582,235.6408,236.0931,125028.0
2024-08-08 09:30:00,240.43,242.12,239.54,241.68,16556.0,236.4275,238.0893,235.5523,237.6567,16556.0
2024-08-08 10:00:00,241.97,242.97,241.55,242.87,20948.0,237.9418,238.9252,237.5288,238.8269,20948.0
2024-08-08 10:30:00,242.68,242.78,241.91,242.66,6793.0,238.64,238.7383,237.8828,238.6203,6793.0
2024-08-08 11:00:00,242.75,243.34,242.4,243.3,16231.0,238.7088,239.289,238.3647,239.2497,16231.0
2024-08-08 11:30:00,243.18,243.19,242.19,242.61,8217.0,239.1317,239.1415,238.1582,238.5712,8217.0
2024-08-08 12:00:00,242.49,242.75,242.31,242.48,6986.0,238.4532,238.7088,238.2762,238.4433,6986.0
2024-08-08 12:30:00,242.34,242.37,241.6,241.8,4707.0,238.3057,238.3352,237.578,237.7747,4707.0
2024-08-08 13:00:00,241.76,242.41,241.46,242.34,8792.0,237.7353,238.3745,237.4403,238.3057,8792.0
2024-08-08 13:30:00,242.52,242.78,242.13,242.14,10721.0,238.4827,238.7383,238.0992,238.109,10721.0
2024-08-08 14:00:00,242.14,242.38,241.88,241.88,9541.0,238.109,238.345,237.8533,237.8533,9541.0
2024-08-08 14:30:00,242.15,242.28,241.6,242.27,15096.0,238.1188,238.2467,237.578,238.2368,15096.0
2024-08-08 15:00:00,242.14,242.4,241.62,241.63,36128.0,238.109,238.3647,237.5977,237.6075,36128.0
2024-08-08 15:30:00,241.7,242.13,240.74,242.02,98239.0,237.6763,238.0992,236.7323,237.991,98239.0
2024-08-09 09:30:00,241.6,241.85,237.64,239.02,11801.0,237.578,237.8238,233.6839,235.0409,11801.0
2024-08-09 10:00:00,239.02,239.39,237.78,238.72,37149.0,235.0409,235.4048,233.8216,234.7459,37149.0
2024-08-09 10:30:00,238.55,239.6,238.48,239.36,13712.0,234.5788,235.6113,234.5099,235.3753,13712.0
2024-08-09 11:00:00,239.37,239.61,239.05,239.25,11141.0,235.3851,235.6211,235.0704,235.2671,11141.0
2024-08-09 11:30:00,239.22,239.84,238.86,238.94,7327.0,235.2376,235.8473,234.8836,234.9623,7327.0
2024-08-09 12:00:00,239.0,239.4,239.0,239.36,6064.0,235.0213,235.4146,235.0213,235.3753,6064.0
2024-08-09 12:30:00,239.38,239.95,239.34,239.81,14298.0,235.395,235.9555,235.3556,235.8178,14298.0
2024-08-09 13:00:00,239.83,241.18,239.83,241.18,6335.0,235.8375,237.165,235.8375,237.165,6335.0
2024-08-09 13:30:00,241.23,241.28,240.45,240.5,18656.0,237.2142,237.2633,236.4471,236.4963,18656.0
2024-08-09 14:00:00,240.44,240.59,239.94,240.13,18116.0,236.4373,236.5848,235.9456,236.1325,18116.0
2024-08-09 14:30:00,240.08,240.62,239.99,240.5,13743.0,236.0833,236.6143,235.9948,236.4963,13743.0
2024-08-09 15:00:00,240.51,240.51,239.99,240.01,21322.0,236.5061,236.5061,235.9948,236.0145,21322.0
2024-08-09 15:30:00,240.01,240.23,239.16,239.76,106337.0,236.0145,236.2308,235.1786,235.7686,106337.0
2024-08-12 09:30:00,240.14,240.9,237.29,237.83,18016.0,236.1423,236.8896,233.3397,233.8708,18016.0
2024-08-12 10:00:00,237.98,238.41,237.76,238.01,19368.0,234.0183,234.4411,233.8019,234.0478,19368.0
2024-08-12 10:30:00,238.09,238.93,238.09,238.59,8274.0,234.1264,234.9524,234.1264,234.6181,8274.0
2024-08-12 11:00:00,238.86,238.86,237.53,237.72,13547.0,234.8836,234.8836,233.5757,233.7626,13547.0
2024-08-12 11:30:00,237.81,238.49,237.6,238.35,10123.0,233.8511,234.5198,233.6446,234.3821,10123.0
2024-08-12 12:00:00,238.23,238.57,237.83,237.88,12100.0,234.2641,234.5984,233.8708,233.9199,12100.0
2024-08-12 12:30:00,238.15,238.15,237.34,237.34,8323.0,234.1854,234.1854,233.3889,233.3889,8323.0
2024-08-12 13:00:00,237.0,237.27,236.46,237.05,14530.0,233.0546,233.3201,232.5236,233.1037,14530.0
2024-08-12 13:30:00,237.01,237.05,236.24,236.3,14287.0,233.0644,233.1037,232.3072,232.3662,14287.0
2024-08-12 14:00:00,236.38,236.7,236.32,236.39,7299.0,232.4449,232.7596,232.3859,232.4547,7299.0
2024-08-12 14:30:00,236.39,237.04,236.39,236.78,9702.0,232.4547,233.0939,232.4547,232.8382,9702.0
2024-08-12 15:00:00,236.95,237.28,236.93,237.07,13911.0,233.0054,233.3299,232.9857,233.1234,13911.0
2024-08-12 15:30:00,237.18,237.42,236.62,237.18,58345.0,233.2316,233.4676,232.6809,233.2316,58345.0
2024-08-13 09:30:00,237.92,238.41,236.9,237.23,25004.0,233.9593,234.4411,232.9562,233.2807,25004.0
2024-08-13 10:00:00,237.09,237.09,235.16,235.51,35902.0,233.1431,233.1431,231.2452,231.5894,35902.0
2024-08-13 10:30:00,235.49,236.54,235.27,236.49,13571.0,231.5697,232.6022,231.3534,232.5531,13571.0
2024-08-13 11:00:00,236.45,237.3,236.22,236.56,33156.0,232.5137,233.3496,232.2876,232.6219,33156.0
2024-08-13 11:30:00,236.53,236.86,236.36,236.57,6736.0,232.5924,232.9169,232.4252,232.6317,6736.0
2024-08-13 12:00:00,236.57,237.21,236.57,236.94,7677.0,232.6317,233.2611,232.6317,232.9956,7677.0
2024-08-13 12:30:00,237.04,238.23,236.85,238.06,6283.0,233.0939,234.2641,232.9071,234.0969,6283.0
2024-08-13 13:00:00,238.0,238.04,237.64,237.76,7253.0,234.0379,234.0773,233.6839,233.8019,7253.0
2024-08-13 13:30:00,237.7,238.15,237.46,238.15,15154.0,233.7429,234.1854,233.5069,234.1854,15154.0
2024-08-13 14:00:00,238.12,238.48,237.74,238.02,21238.0,234.1559,234.5099,233.7823,234.0576,21238.0
2024-08-13 14:30:00,238.06,239.16,238.06,238.92,36475.0,234.0969,235.1786,234.0969,234.9426,36475.0
2024-08-13 15:00:00,238.92,239.15,238.78,239.06,19230.0,234.9426,235.1688,234.8049,235.0803,19230.0
2024-08-13 15:30:00,239.06,239.54,238.74,239.47,60041.0,235.0803,235.5523,234.7656,235.4835,60041.0
2024-08-14 09:30:00,239.35,240.13,237.38,239.77,13904.0,235.3655,236.1325,233.4282,235.7785,13904.0
2024-08-14 10:00:00,239.77,240.26,239.38,239.68,14395.0,235.7785,236.2603,235.395,235.69,14395.0
2024-08-14 10:30:00,239.6,239.6,238.82,239.23,15063.0,235.6113,235.6113,234.8443,235.2474,15063.0
2024-08-14 11:00:00,239.22,240.23,239.21,239.94,13439.0,235.2376,236.2308,235.2278,235.9456,13439.0
2024-08-14 11:30:00,239.94,241.39,239.85,241.26,9361.0,235.9456,237.3715,235.8571,237.2437,9361.0
2024-08-14 12:00:00,241.22,241.76,240.49,240.92,48726.0,237.2043,237.7353,236.4865,236.9093,48726.0
2024-08-14 12:30:00,240.56,241.32,240.39,241.13,38308.0,236.5553,237.3027,236.3881,237.1158,38308.0
2024-08-14 13:00:00,241.12,241.34,240.73,241.14,12311.0,237.106,237.3223,236.7225,237.1257,12311.0
2024-08-14 13:30:00,241.27,241.87,241.11,241.51,12023.0,237.2535,237.8435,237.0962,237.4895,12023.0
2024-08-14 14:00:00,241.34,241.99,241.16,241.68,15474.0,237.3223,237.9615,237.1453,237.6567,15474.0
2024-08-14 14:30:00,241.81,242.77,241.79,242.7,22793.0,237.7845,238.7285,237.7648,238.6597,22793.0
2024-08-14 15:00:00,242.7,242.8,242.07,242.08,22815.0,238.6597,238.758,238.0402,238.05,22815.0
2024-08-14 15:30:00,241.94,242.11,241.25,241.88,84955.0,237.9123,238.0795,237.2338,237.8533,84955.0
2024-08-15 09:30:00,244.62,245.42,242.5,243.01,52753.0,240.5477,241.3344,238.463,238.9645,52753.0
2024-08-15 10:00:00,243.06,243.68,242.11,242.69,39286.0,239.0137,239.6234,238.0795,238.6498,39286.0
2024-08-15 10:30:00,242.7,242.7,241.71,242.06,20406.0,238.6597,238.6597,237.6862,238.0303,20406.0
2024-08-15 11:00:00,241.99,242.37,241.57,241.71,13575.0,237.9615,238.3352,237.5485,237.6862,13575.0
2024-08-15 11:30:00,241.86,242.44,241.71,242.18,17896.0,237.8337,238.404,237.6862,238.1483,17896.0
2024-08-15 12:00:00,242.18,242.59,242.12,242.2,33629.0,238.1483,238.5515,238.0893,238.168,33629.0
2024-08-15 12:30:00,242.2,242.39,241.6,241.99,22415.0,238.168,238.3548,237.578,237.9615,22415.0
2024-08-15 13:00:00,241.92,242.62,241.81,242.62,14815.0,237.8927,238.581,237.7845,238.581,14815.0
2024-08-15 13:30:00,242.54,242.58,242.06,242.2,14139.0,238.5023,238.5417,238.0303,238.168,14139.0
2024-08-15 14:00:00,242.15,242.23,241.58,241.76,17100.0,238.1188,238.1975,237.5583,237.7353,17100.0
2024-08-15 14:30:00,241.74,242.4,241.63,242.0,29088.0,237.7157,238.3647,237.6075,237.9713,29088.0
2024-08-15 15:00:00,241.99,242.02,241.67,242.01,30572.0,237.9615,237.991,237.6468,237.9812,30572.0
2024-08-15 15:30:00,242.01,242.01,240.55,240.96,193548.0,237.9812,237.9812,236.5455,236.9486,193548.0
2024-08-16 09:30:00,240.69,241.42,239.15,240.17,73159.0,236.6831,237.401,235.1688,236.1718,73159.0
2024-08-16 10:00:00,240.29,241.01,239.35,239.65,42321.0,236.2898,236.9978,235.3655,235.6605,42321.0
2024-08-16 10:30:00,239.9,240.13,239.19,239.97,20357.0,235.9063,236.1325,235.2081,235.9751,20357.0
2024-08-16 11:00:00,240.01,240.62,240.0,240.29,12686.0,236.0145,236.6143,236.0046,236.2898,12686.0
2024-08-16 11:30:00,240.29,240.7,239.8,240.46,24794.0,236.2898,236.693,235.808,236.457,24794.0
2024-08-16 12:00:00,240.33,240.91,240.15,240.86,15452.0,236.3291,236.8995,236.1521,236.8503,15452.0
2024-08-16 12:30:00,240.84,241.08,240.55,240.86,21338.0,236.8306,237.0667,236.5455,236.8503,21338.0
2024-08-16 13:00:00,240.75,240.85,240.35,240.71,38865.0,236.7421,236.8405,236.3488,236.7028,38865.0
2024-08-16 13:30:00,240.78,240.78,240.37,240.68,20324.0,236.7716,236.7716,236.3685,236.6733,20324.0
2024-08-16 14:00:00,240.61,240.68,240.13,240.55,13259.0,236.6045,236.6733,236.1325,236.5455,13259.0
2024-08-16 14:30:00,240.56,241.01,240.43,240.95,15706.0,236.5553,236.9978,236.4275,236.9388,15706.0
2024-08-16 15:00:00,240.89,240.89,240.4,240.65,22800.0,236.8798,236.8798,236.398,236.6438,22800.0
2024-08-16 15:30:00,240.69,241.02,240.25,240.41,108946.0,236.6831,237.0076,236.2505,236.4078,108946.0
2024-08-19 09:30:00,241.12,241.37,240.02,241.05,29337.0,237.106,237.3518,236.0243,237.0371,29337.0
2024-08-19 10:00:00,241.41,242.11,241.2,241.75,22145.0,237.3912,238.0795,237.1847,237.7255,22145.0
2024-08-19 10:30:00,241.8,241.97,241.36,241.79,33308.0,237.7747,237.9418,237.342,237.7648,33308.0
2024-08-19 11:00:00,241.79,241.96,240.98,241.21,27791.0,237.7648,237.932,236.9683,237.1945,27791.0
2024-08-19 11:30:00,241.26,241.56,241.25,241.4,17320.0,237.2437,237.5387,237.2338,237.3813,17320.0
2024-08-19 12:00:00,241.42,241.68,241.26,241.56,23536.0,237.401,237.6567,237.2437,237.5387,23536.0
2024-08-19 12:30:00,241.52,241.68,241.38,241.59,8724.0,237.4993,237.6567,237.3617,237.5682,8724.0
2024-08-19 13:00:00,241.6,241.8,241.32,241.41,11874.0,237.578,237.7747,237.3027,237.3912,11874.0
2024-08-19 13:30:00,241.28,241.54,240.96,241.16,14457.0,237.2633,237.519,236.9486,237.1453,14457.0
2024-08-19 14:00:00,241.15,241.17,240.27,240.4,18245.0,237.1355,237.1552,236.2701,236.398,18245.0
2024-08-19 14:30:00,240.41,241.17,240.19,241.06,22412.0,236.4078,237.1552,236.1915,237.047,22412.0
2024-08-19 15:00:00,241.06,241.57,240.77,241.32,24109.0,237.047,237.5485,236.7618,237.3027,24109.0
2024-08-19 15:30:00,241.32,241.43,240.8,241.1,60374.0,237.3027,237.4108,236.7913,237.0863,60374.0
2024-08-20 09:30:00,241.65,242.0,240.64,241.45,25875.0,237.6272,237.9713,236.634,237.4305,25875.0
2024-08-20 10:00:00,241.83,242.42,241.07,241.67,19081.0,237.8042,238.3843,237.0568,237.6468,19081.0
2024-08-20 10:30:00,241.49,241.68,241.26,241.4,16928.0,237.4698,237.6567,237.2437,237.3813,16928.0
2024-08-20 11:00:00,241.39,241.74,240.72,241.01,18049.0,237.3715,237.7157,236.7126,236.9978,18049.0
2024-08-20 11:30:00,240.9,241.61,240.79,241.59,18718.0,236.8896,237.5878,236.7815,237.5682,18718.0
2024-08-20 12:00:00,241.58,241.69,241.18,241.39,20727.0,237.5583,237.6665,237.165,237.3715,20727.0
2024-08-20 12:30:00,241.3,241.42,240.89,241.09,11375.0,237.283,237.401,236.8798,237.0765,11375.0
2024-08-20 13:00:00,241.08,241.26,240.76,240.82,26010.0,237.0667,237.2437,236.752,236.811,26010.0
2024-08-20 13:30:00,240.91,240.96,240.54,240.6,18262.0,236.8995,236.9486,236.5356,236.5946,18262.0
2024-08-20 14:00:00,240.62,241.0,240.51,240.69,21158.0,236.6143,236.988,236.5061,236.6831,21158.0
2024-08-20 14:30:00,240.69,241.0,240.49,240.64,19742.0,236.6831,236.988,236.4865,236.634,19742.0
2024-08-20 15:00:00,240.6,240.87,240.22,240.31,15402.0,236.5946,236.8601,236.221,236.3095,15402.0
2024-08-20 15:30:00,240.31,240.76,240.21,240.66,74637.0,236.3095,236.752,236.2111,236.6536,74637.0
2024-08-21 09:30:00,241.98,243.24,238.88,242.39,41449.0,237.9517,239.1907,234.9033,238.3548,41449.0
2024-08-21 10:00:00,242.19,242.43,241.03,242.02,26909.0,238.1582,238.3942,237.0175,237.991,26909.0
2024-08-21 10:30:00,242.08,242.62,241.44,242.0,27953.0,238.05,238.581,237.4207,237.9713,27953.0
2024-08-21 11:00:00,242.0,242.19,241.71,241.88,19143.0,237.9713,238.1582,237.6862,237.8533,19143.0
2024-08-21 11:30:00,241.62,241.96,241.26,241.43,15145.0,237.5977,237.932,237.2437,237.4108,15145.0
2024-08-21 12:00:00,241.26,241.31,240.88,241.12,7099.0,237.2437,237.2928,236.87,237.106,7099.0
2024-08-21 12:30:00,241.25,241.48,241.02,241.31,8427.0,237.2338,237.46,237.0076,237.2928,8427.0
2024-08-21 13:00:00,241.31,241.48,241.0,241.15,17206.0,237.2928,237.46,236.988,237.1355,17206.0
2024-08-21 13:30:00,241.15,241.35,240.72,240.72,10978.0,237.1355,237.3322,236.7126,236.7126,10978.0
2024-08-21 14:00:00,240.9,240.91,240.28,240.84,12040.0,236.8896,236.8995,236.28,236.8306,12040.0
2024-08-21 14:30:00,240.84,241.33,240.57,241.29,35537.0,236.8306,237.3125,236.5651,237.2732,35537.0
2024-08-21 15:00:00,241.29,241.32,240.79,241.05,31244.0,237.2732,237.3027,236.7815,237.0371,31244.0
2024-08-21 15:30:00,241.02,241.59,240.69,241.53,150724.0,237.0076,237.5682,236.6831,237.5092,150724.0
2024-08-22 09:30:00,241.65,241.94,239.23,240.16,38877.0,237.6272,237.9123,235.2474,236.162,38877.0
2024-08-22 10:00:00,240.21,240.28,237.9,237.93,36126.0,236.2111,236.28,233.9396,233.9691,36126.0
2024-08-22 10:30:00,237.95,238.72,237.65,238.11,25292.0,233.9888,234.7459,233.6938,234.1461,25292.0
2024-08-22 11:00:00,238.4,238.57,237.67,238.31,26999.0,234.4313,234.5984,233.7134,234.3428,26999.0
2024-08-22 11:30:00,238.31,239.05,238.08,238.47,13686.0,234.3428,235.0704,234.1166,234.5001,13686.0
2024-08-22 12:00:00,238.48,238.58,237.54,237.8,41693.0,234.5099,234.6083,233.5856,233.8413,41693.0
2024-08-22 12:30:00,237.8,238.12,237.1,237.26,18499.0,233.8413,234.1559,233.1529,233.3102,18499.0
2024-08-22 13:00:00,237.23,237.5,236.74,236.74,17057.0,233.2807,233.5462,232.7989,232.7989,17057.0
2024-08-22 13:30:00,236.71,237.36,236.49,236.68,27214.0,232.7694,233.4086,232.5531,232.7399,27214.0
2024-08-22 14:00:00,236.68,238.02,236.67,237.97,21253.0,232.7399,234.0576,232.7301,234.0084,21253.0
2024-08-22 14:30:00,237.97,238.1,237.7,237.81,16006.0,234.0084,234.1363,233.7429,233.8511,16006.0
2024-08-22 15:00:00,237.8,237.91,237.24,237.46,75816.0,233.8413,233.9494,233.2906,233.5069,75816.0
2024-08-22 15:30:00,237.46,237.61,236.4,237.22,259601.0,233.5069,233.6544,232.4646,233.2709,259601.0
2024-08-23 09:30:00,238.56,239.12,237.91,238.39,17428.0,234.5886,235.1393,233.9494,234.4214,17428.0
2024-08-23 10:00:00,238.59,240.17,238.25,239.83,55826.0,234.6181,236.1718,234.2838,235.8375,55826.0
2024-08-23 10:30:00,239.64,240.0,238.07,238.98,20087.0,235.6506,236.0046,234.1068,235.0016,20087.0
2024-08-23 11:00:00,239.2,240.31,238.88,240.1,17374.0,235.2179,236.3095,234.9033,236.103,17374.0
2024-08-23 11:30:00,240.43,240.83,239.87,239.88,12942.0,236.4275,236.8208,235.8768,235.8866,12942.0
2024-08-23 12:00:00,239.86,239.86,239.06,239.4,15165.0,235.867,235.867,235.0803,235.4146,15165.0
2024-08-23 12:30:00,239.26,239.85,238.86,239.81,9591.0,235.2769,235.8571,234.8836,235.8178,9591.0
2024-08-23 13:00:00,239.81,239.92,239.53,239.74,8483.0,235.8178,235.926,235.5425,235.749,8483.0
2024-08-23 13:30:00,239.57,239.86,239.54,239.59,4839.0,235.5818,235.867,235.5523,235.6015,4839.0
2024-08-23 14:00:00,239.65,239.78,239.23,239.71,8835.0,235.6605,235.7883,235.2474,235.7195,8835.0
2024-08-23 14:30:00,239.61,239.94,239.4,239.8,12299.0,235.6211,235.9456,235.4146,235.808,12299.0
2024-08-23 15:00:00,239.66,240.36,239.5,240.19,17441.0,235.6703,236.3586,235.513,236.1915,17441.0
2024-08-23 15:30:00,240.3,240.83,239.81,240.58,79872.0,236.2996,236.8208,235.8178,236.575,79872.0
2024-08-26 09:30:00,242.0,242.04,240.46,241.03,27300.0,237.9713,238.0107,236.457,237.0175,27300.0
2024-08-26 10:00:00,241.2,243.37,241.18,243.33,33675.0,237.1847,239.3185,237.165,239.2792,33675.0
2024-08-26 10:30:00,243.24,243.91,243.08,243.44,43379.0,239.1907,239.8495,239.0334,239.3874,43379.0
2024-08-26 11:00:00,243.35,243.55,242.57,242.57,26235.0,239.2989,239.4955,238.5318,238.5318,26235.0
2024-08-26 11:30:00,242.56,242.64,241.9,241.99,14949.0,238.522,238.6007,237.873,237.9615,14949.0
2024-08-26 12:00:00,241.99,243.2,241.99,243.2,12585.0,237.9615,239.1514,237.9615,239.1514,12585.0
2024-08-26 12:30:00,243.2,243.79,242.83,243.47,15523.0,239.1514,239.7315,238.7875,239.4169,15523.0
2024-08-26 13:00:00,243.44,243.81,243.28,243.36,13970.0,239.3874,239.7512,239.23,239.3087,13970.0
2024-08-26 13:30:00,243.41,243.47,242.21,242.59,12349.0,239.3579,239.4169,238.1778,238.5515,12349.0
2024-08-26 14:00:00,242.42,243.09,242.41,243.09,10456.0,238.3843,239.0432,238.3745,239.0432,10456.0
2024-08-26 14:30:00,243.09,243.31,242.64,243.07,45561.0,239.0432,239.2595,238.6007,239.0235,45561.0
2024-08-26 15:00:00,243.07,243.21,242.64,242.98,40423.0,239.0235,239.1612,238.6007,238.935,40423.0
2024-08-26 15:30:00,242.92,243.22,242.21,242.4,120697.0,238.876,239.171,238.1778,238.3647,120697.0
2024-08-27 09:30:00,242.1,242.88,241.56,241.85,27725.0,238.0697,238.8367,237.5387,237.8238,27725.0
2024-08-27 10:00:00,241.85,242.05,240.91,241.46,14717.0,237.8238,238.0205,236.8995,237.4403,14717.0
2024-08-27 10:30:00,241.42,242.57,241.36,242.33,20912.0,237.401,238.5318,237.342,238.2958,20912.0
2024-08-27 11:00:00,242.33,246.87,242.29,246.07,105349.0,238.2958,242.7603,238.2565,241.9736,105349.0
2024-08-27 11:30:00,246.11,246.75,245.75,246.27,46355.0,242.0129,242.6423,241.6589,242.1703,46355.0
2024-08-27 12:00:00,246.15,247.24,246.15,246.91,29457.0,242.0522,243.1241,242.0522,242.7996,29457.0
2024-08-27 12:30:00,246.91,247.87,246.89,247.87,38304.0,242.7996,243.7436,242.7799,243.7436,38304.0
2024-08-27 13:00:00,247.8,249.55,247.61,249.55,44397.0,243.6748,245.3956,243.4879,245.3956,44397.0
2024-08-27 13:30:00,249.47,249.71,248.26,248.28,89831.0,245.317,245.553,244.1271,244.1468,89831.0
2024-08-27 14:00:00,248.27,249.09,248.21,248.58,41005.0,244.137,244.9433,244.078,244.4418,41005.0
2024-08-27 14:30:00,248.58,249.33,248.57,248.89,45477.0,244.4418,245.1793,244.432,244.7466,45477.0
2024-08-27 15:00:00,248.88,248.92,248.32,248.81,41717.0,244.7368,244.7761,244.1861,244.668,41717.0
2024-08-27 15:30:00,248.75,249.71,248.56,249.02,265342.0,244.609,245.553,244.4221,244.8745,265342.0
2024-08-28 09:30:00,248.72,251.14,248.4,250.73,19768.0,244.5795,246.9592,244.2648,246.556,19768.0
2024-08-28 10:00:00,250.67,251.43,250.57,250.97,38401.0,246.497,247.2444,246.3987,246.792,38401.0
2024-08-28 10:30:00,250.98,251.43,250.77,251.3,31392.0,246.8018,247.2444,246.5953,247.1165,31392.0
2024-08-28 11:00:00,251.33,251.53,250.47,250.73,32211.0,247.146,247.3427,246.3003,246.556,32211.0
2024-08-28 11:30:00,250.85,250.85,249.9,250.46,29054.0,246.674,246.674,245.7398,246.2905,29054.0
2024-08-28 12:00:00,250.46,250.59,249.81,249.88,37522.0,246.2905,246.4183,245.6513,245.7202,37522.0
2024-08-28 12:30:00,249.82,250.05,249.72,249.84,25835.0,245.6612,245.8873,245.5628,245.6808,25835.0
2024-08-28 13:00:00,249.87,249.94,249.01,249.13,12939.0,245.7103,245.7792,244.8646,244.9826,12939.0
2024-08-28 13:30:00,249.13,249.25,248.21,248.24,23627.0,244.9826,245.1006,244.078,244.1075,23627.0
2024-08-28 14:00:00,248.2,248.66,247.94,247.96,21089.0,244.0681,244.5205,243.8124,243.8321,21089.0
2024-08-28 14:30:00,248.01,248.49,247.73,248.48,38949.0,243.8813,244.3533,243.6059,244.3435,38949.0
2024-08-28 15:00:00,248.38,249.93,248.38,249.87,79651.0,244.2451,245.7693,244.2451,245.7103,79651.0
2024-08-28 15:30:00,249.79,250.5,249.51,250.2,167374.0,245.6317,246.3298,245.3563,246.0348,167374.0
2024-08-29 09:30:00,252.13,252.13,249.28,250.69,12207.0,247.9327,247.9327,245.1301,246.5167,12207.0
2024-08-29 10:00:00,251.12,253.43,250.56,253.41,28514.0,246.9395,249.2111,246.3888,249.1914,28514.0
2024-08-29 10:30:00,253.3,253.6,252.88,253.11,36138.0,249.0832,249.3782,248.6702,248.8964,36138.0
2024-08-29 11:00:00,253.11,253.8,252.98,252.99,50904.0,248.8964,249.5749,248.7685,248.7784,50904.0
2024-08-29 11:30:00,253.04,253.17,252.12,252.32,16172.0,248.8275,248.9554,247.9229,248.1195,16172.0
2024-08-29 12:00:00,252.29,252.91,252.2,252.73,15766.0,248.09,248.6997,248.0015,248.5227,15766.0
2024-08-29 12:30:00,252.8,253.14,252.67,252.97,17518.0,248.5915,248.9259,248.4637,248.7587,17518.0
2024-08-29 13:00:00,252.93,253.05,252.66,252.91,20232.0,248.7194,248.8374,248.4539,248.6997,20232.0
2024-08-29 13:30:00,252.82,253.24,252.82,253.2,15134.0,248.6112,249.0242,248.6112,248.9849,15134.0
2024-08-29 14:00:00,253.27,253.83,253.08,253.17,24659.0,249.0537,249.6044,248.8669,248.9554,24659.0
2024-08-29 14:30:00,253.08,253.27,251.78,252.51,17177.0,248.8669,249.0537,247.5885,248.3064,17177.0
2024-08-29 15:00:00,252.52,252.61,251.57,252.52,32747.0,248.3162,248.4047,247.382,248.3162,32747.0
2024-08-29 15:30:00,252.62,252.62,251.19,252.05,100618.0,248.4145,248.4145,247.0083,247.854,100618.0
2024-08-30 09:30:00,252.62,255.0,252.02,254.92,97763.0,248.4145,250.7549,247.8245,250.6763,97763.0
2024-08-30 10:00:00,254.93,256.16,254.67,255.4,63940.0,250.6861,251.8956,250.4304,251.1483,63940.0
2024-08-30 10:30:00,255.26,255.4,254.77,254.82,25551.0,251.0106,251.1483,250.5287,250.5779,25551.0
2024-08-30 11:00:00,254.81,255.02,253.92,254.03,35546.0,250.5681,250.7746,249.6929,249.8011,35546.0
2024-08-30 11:30:00,254.02,254.11,253.3,253.78,17958.0,249.7912,249.8797,249.0832,249.5552,17958.0
2024-08-30 12:00:00,253.78,254.27,253.3,253.49,37902.0,249.5552,250.0371,249.0832,249.2701,37902.0
2024-08-30 12:30:00,253.22,253.61,252.88,253.5,27812.0,249.0046,249.3881,248.6702,249.2799,27812.0
2024-08-30 13:00:00,253.53,253.67,252.75,252.75,15387.0,249.3094,249.4471,248.5424,248.5424,15387.0
2024-08-30 13:30:00,252.79,253.07,252.61,252.84,19797.0,248.5817,248.857,248.4047,248.6309,19797.0
2024-08-30 14:00:00,252.9,254.24,252.85,253.97,41312.0,248.6899,250.0076,248.6407,249.7421,41312.0
2024-08-30 14:30:00,254.03,254.42,253.74,253.96,30290.0,249.8011,250.1846,249.5159,249.7322,30290.0
2024-08-30 15:00:00,253.9,254.86,253.62,254.71,36740.0,249.6732,250.6172,249.3979,250.4697,36740.0
2024-08-30 15:30:00,254.74,256.51,254.68,256.28,184984.0,250.4992,252.2398,250.4402,252.0136,184984.0
2024-09-03 09:30:00,254.73,256.3,253.74,256.3,76907.0,250.4894,252.0333,249.5159,252.0333,76907.0
2024-09-03 10:00:00,256.15,256.25,253.91,254.21,50866.0,251.8858,251.9841,249.6831,249.9781,50866.0
2024-09-03 10:30:00,254.43,255.2,254.07,255.06,38709.0,250.1944,250.9516,249.8404,250.8139,38709.0
2024-09-03 11:00:00,254.98,255.98,254.98,255.49,30479.0,250.7353,251.7186,250.7353,251.2368,30479.0
2024-09-03 11:30:00,255.46,255.56,254.72,254.85,28344.0,251.2073,251.3056,250.4796,250.6074,28344.0
2024-09-03 12:00:00,254.87,255.37,254.54,255.16,31756.0,250.6271,251.1188,250.3026,250.9123,31756.0
2024-09-03 12:30:00,255.13,255.41,254.36,254.7,33842.0,250.8828,251.1581,250.1256,250.4599,33842.0
2024-09-03 13:00:00,254.46,255.99,254.42,255.87,29784.0,250.2239,251.7284,250.1846,251.6104,29784.0
2024-09-03 13:30:00,255.87,256.47,255.62,255.68,37090.0,251.6104,252.2004,251.3646,251.4236,37090.0
2024-09-03 14:00:00,255.57,255.71,254.91,254.98,33758.0,251.3154,251.4531,250.6664,250.7353,33758.0
2024-09-03 14:30:00,254.99,255.13,254.32,254.56,16094.0,250.7451,250.8828,250.0862,250.3222,16094.0
2024-09-03 15:00:00,254.35,254.9,254.31,254.71,48190.0,250.1157,250.6566,250.0764,250.4697,48190.0
2024-09-03 15:30:00,254.78,254.97,253.37,254.56,174707.0,250.5386,250.7254,249.1521,250.3222,174707.0
2024-09-04 09:30:00,255.27,259.55,255.19,259.4,73186.0,251.0204,255.2292,250.9418,255.0817,73186.0
2024-09-04 10:00:00,259.38,259.39,257.36,257.6,63119.0,255.062,255.0718,253.0756,253.3116,63119.0
2024-09-04 10:30:00,257.64,258.85,257.15,258.34,41668.0,253.351,254.5408,252.8691,254.0393,41668.0
2024-09-04 11:00:00,258.44,258.61,257.6,257.69,32976.0,254.1377,254.3048,253.3116,253.4001,32976.0
2024-09-04 11:30:00,257.68,258.13,257.39,257.91,20822.0,253.3903,253.8328,253.1051,253.6165,20822.0
2024-09-04 12:00:00,258.11,258.11,256.56,256.62,19355.0,253.8131,253.8131,252.2889,252.348,19355.0
2024-09-04 12:30:00,256.66,257.25,256.6,256.93,9873.0,252.3873,252.9675,252.3283,252.6528,9873.0
2024-09-04 13:00:00,256.86,257.0,255.92,256.05,18448.0,252.584,252.7216,251.6596,251.7874,18448.0
2024-09-04 13:30:00,255.98,256.65,255.5,256.65,34619.0,251.7186,252.3775,251.2466,252.3775,34619.0
2024-09-04 14:00:00,256.5,258.11,256.5,257.95,98341.0,252.2299,253.8131,252.2299,253.6558,98341.0
2024-09-04 14:30:00,257.84,258.12,257.54,257.54,29443.0,253.5476,253.823,253.2526,253.2526,29443.0
2024-09-04 15:00:00,257.47,258.92,257.43,258.88,27117.0,253.1838,254.6097,253.1445,254.5703,27117.0
2024-09-04 15:30:00,258.88,259.95,258.4,259.58,204335.0,254.5703,255.6225,254.0983,255.2587,204335.0
2024-09-05 09:30:00,260.25,260.69,255.88,256.3,40577.0,255.9175,256.3502,251.6203,252.0333,40577.0
2024-09-05 10:00:00,256.13,257.42,255.58,255.58,45259.0,251.8661,253.1346,251.3253,251.3253,45259.0
2024-09-05 10:30:00,255.64,257.07,255.54,255.56,27657.0,251.3843,252.7905,251.2859,251.3056,27657.0
2024-09-05 11:00:00,255.71,256.04,254.29,254.47,19880.0,251.4531,251.7776,250.0567,250.2337,19880.0
2024-09-05 11:30:00,254.63,254.72,252.55,252.57,24311.0,250.3911,250.4796,248.3457,248.3654,24311.0
2024-09-05 12:00:00,252.36,254.05,252.27,253.84,41370.0,248.1589,249.8207,248.0704,249.6142,41370.0
2024-09-05 12:30:00,253.92,254.23,253.42,254.01,18208.0,249.6929,249.9977,249.2012,249.7814,18208.0
2024-09-05 13:00:00,254.03,254.09,253.55,253.91,36135.0,249.8011,249.8601,249.3291,249.6831,36135.0
2024-09-05 13:30:00,253.85,253.98,253.23,253.53,44911.0,249.6241,249.7519,249.0144,249.3094,44911.0
2024-09-05 14:00:00,253.64,253.86,253.12,253.16,25615.0,249.4176,249.6339,248.9062,248.9456,25615.0
2024-09-05 14:30:00,253.05,253.24,252.45,252.57,19030.0,248.8374,249.0242,248.2474,248.3654,19030.0
2024-09-05 15:00:00,252.49,252.76,251.69,252.2,27870.0,248.2867,248.5522,247.5,248.0015,27870.0
2024-09-05 15:30:00,252.13,253.73,252.12,252.76,170650.0,247.9327,249.5061,247.9229,248.5522,170650.0
2024-09-06 09:30:00,252.82,254.52,252.82,253.65,15309.0,248.6112,250.2829,248.6112,249.4274,15309.0
2024-09-06 10:00:00,253.44,253.63,252.26,252.43,19213.0,249.2209,249.4077,248.0605,248.2277,19213.0
2024-09-06 10:30:00,252.58,252.81,251.25,251.46,14468.0,248.3752,248.6014,247.0673,247.2739,14468.0
2024-09-06 11:00:00,251.43,252.84,249.73,249.79,10989.0,247.2444,248.6309,245.5727,245.6317,10989.0
2024-09-06 11:30:00,250.1,250.54,249.8,249.85,7379.0,245.9365,246.3692,245.6415,245.6907,7379.0
2024-09-06 12:00:00,249.71,250.13,249.33,249.71,14143.0,245.553,245.966,245.1793,245.553,14143.0
2024-09-06 12:30:00,249.71,249.94,249.19,249.49,20072.0,245.553,245.7792,245.0416,245.3366,20072.0
2024-09-06 13:00:00,249.47,250.05,249.16,249.9,19470.0,245.317,245.8873,245.0121,245.7398,19470.0
2024-09-06 13:30:00,249.8,250.07,249.3,250.07,18169.0,245.6415,245.907,245.1498,245.907,18169.0
2024-09-06 14:00:00,249.89,250.04,249.42,249.99,17302.0,245.73,245.8775,245.2678,245.8283,17302.0
2024-09-06 14:30:00,250.12,250.12,249.44,249.88,21212.0,245.9562,245.9562,245.2875,245.7202,21212.0
2024-09-06 15:00:00,249.74,250.68,249.73,250.53,32403.0,245.5825,246.5068,245.5727,246.3593,32403.0
2024-09-06 15:30:00,250.53,250.53,248.97,250.05,104909.0,246.3593,246.3593,244.8253,245.8873,104909.0
2024-09-09 09:30:00,250.77,253.29,250.5,253.1,38405.0,246.5953,249.0734,246.3298,248.8865,38405.0
2024-09-09 10:00:00,253.1,254.37,252.89,253.53,74192.0,248.8865,250.1354,248.68,249.3094,74192.0
2024-09-09 10:30:00,253.36,253.82,252.07,252.29,27540.0,249.1422,249.5946,247.8737,248.09,27540.0
2024-09-09 11:00:00,252.28,252.4,251.59,252.4,18168.0,248.0802,248.1982,247.4017,248.1982,18168.0
2024-09-09 11:30:00,252.47,253.58,252.4,253.27,17627.0,248.267,249.3586,248.1982,249.0537,17627.0
2024-09-09 12:00:00,253.28,253.59,253.16,253.5,13767.0,249.0636,249.3684,248.9456,249.2799,13767.0
2024-09-09 12:30:00,253.5,254.05,253.38,254.05,20832.0,249.2799,249.8207,249.1619,249.8207,20832.0
2024-09-09 13:00:00,254.06,254.06,253.51,253.62,10497.0,249.8306,249.8306,249.2897,249.3979,10497.0
2024-09-09 13:30:00,253.59,253.93,253.3,253.34,18358.0,249.3684,249.7027,249.0832,249.1226,18358.0
2024-09-09 14:00:00,253.35,254.14,253.15,254.04,13831.0,249.1324,249.9092,248.9357,249.8109,13831.0
2024-09-09 14:30:00,254.04,254.71,253.87,254.31,20997.0,249.8109,250.4697,249.6437,250.0764,20997.0
2024-09-09 15:00:00,254.31,254.31,253.31,253.57,44621.0,250.0764,250.0764,249.0931,249.3487,44621.0
2024-09-09 15:30:00,253.57,257.78,252.56,256.93,660490.0,249.3487,253.4886,248.3555,252.6528,660490.0
2024-09-10 09:30:00,257.61,258.65,255.58,257.75,74589.0,253.3215,254.3442,251.3253,253.4591,74589.0
2024-09-10 10:00:00,257.75,257.75,254.26,256.06,44988.0,253.4591,253.4591,250.0272,251.7973,44988.0
2024-09-10 10:30:00,255.95,258.35,255.77,257.73,40161.0,251.6891,254.0492,251.5121,253.4395,40161.0
2024-09-10 11:00:00,257.7,257.73,256.46,257.31,76532.0,253.41,253.4395,252.1906,253.0265,76532.0
2024-09-10 11:30:00,257.14,257.64,256.6,256.61,28409.0,252.8593,253.351,252.3283,252.3381,28409.0
2024-09-10 12:00:00,256.63,256.71,255.88,255.95,18619.0,252.3578,252.4365,251.6203,251.6891,18619.0
2024-09-10 12:30:00,255.99,257.18,255.86,257.15,17877.0,251.7284,252.8986,251.6006,252.8691,17877.0
2024-09-10 13:00:00,257.11,257.75,256.95,257.65,18630.0,252.8298,253.4591,252.6725,253.3608,18630.0
2024-09-10 13:30:00,257.64,257.97,257.41,257.41,16174.0,253.351,253.6755,253.1248,253.1248,16174.0
2024-09-10 14:00:00,257.55,257.91,256.97,257.26,24268.0,253.2625,253.6165,252.6921,252.9773,24268.0
2024-09-10 14:30:00,257.35,258.5,257.31,258.33,35483.0,253.0658,254.1967,253.0265,254.0295,35483.0
2024-09-10 15:00:00,258.33,258.41,257.72,258.06,43115.0,254.0295,254.1082,253.4296,253.764,43115.0
2024-09-10 15:30:00,258.08,258.13,257.04,257.37,164881.0,253.7836,253.8328,252.761,253.0855,164881.0
2024-09-11 09:30:00,255.79,255.83,252.93,253.46,87593.0,251.5318,251.5711,248.7194,249.2406,87593.0
2024-09-11 10:00:00,253.43,253.7,250.88,251.14,29353.0,249.2111,249.4766,246.7035,246.9592,29353.0
2024-09-11 10:30:00,251.2,252.66,250.93,252.66,39125.0,247.0182,248.4539,246.7527,248.4539,39125.0
2024-09-11 11:00:00,252.51,253.59,252.22,253.13,15645.0,248.3064,249.3684,248.0212,248.916,15645.0
2024-09-11 11:30:00,253.4,254.38,253.07,253.88,62533.0,249.1816,250.1452,248.857,249.6536,62533.0
2024-09-11 12:00:00,254.03,255.55,254.01,255.32,35765.0,249.8011,251.2958,249.7814,251.0696,35765.0
2024-09-11 12:30:00,255.35,255.92,254.83,255.77,11391.0,251.0991,251.6596,250.5877,251.5121,11391.0
2024-09-11 13:00:00,255.77,257.12,255.71,256.86,40240.0,251.5121,252.8396,251.4531,252.584,40240.0
2024-09-11 13:30:00,256.94,257.32,252.09,252.79,148562.0,252.6626,253.0363,247.8934,248.5817,148562.0
2024-09-11 14:00:00,252.78,253.3,251.31,251.86,77160.0,248.5719,249.0832,247.1263,247.6672,77160.0
2024-09-11 14:30:00,251.83,253.7,251.82,253.11,34606.0,247.6377,249.4766,247.6279,248.8964,34606.0
2024-09-11 15:00:00,252.91,254.32,252.85,254.27,22488.0,248.6997,250.0862,248.6407,250.0371,22488.0
2024-09-11 15:30:00,254.3,254.53,252.33,253.74,195199.0,250.0666,250.2927,248.1294,249.5159,195199.0
2024-09-12 09:30:00,251.0,252.72,250.0,250.11,90960.0,246.8215,248.5129,245.8382,245.9463,90960.0
2024-09-12 10:00:00,249.92,253.32,249.91,252.58,69687.0,245.7595,249.1029,245.7497,248.3752,69687.0
2024-09-12 10:30:00,252.59,253.04,251.89,252.38,38901.0,248.385,248.8275,247.6967,248.1785,38901.0
2024-09-12 11:00:00,252.41,253.75,251.95,253.16,90460.0,248.208,249.5257,247.7557,248.9456,90460.0
2024-09-12 11:30:00,253.13,254.13,253.12,253.96,19279.0,248.916,249.8994,248.9062,249.7322,19279.0
2024-09-12 12:00:00,253.84,254.28,253.55,253.67,45563.0,249.6142,250.0469,249.3291,249.4471,45563.0
2024-09-12 12:30:00,253.64,253.72,251.43,253.6,82611.0,249.4176,249.4962,247.2444,249.3782,82611.0
2024-09-12 13:00:00,253.3,253.97,252.52,253.86,18533.0,249.0832,249.7421,248.3162,249.6339,18533.0
2024-09-12 13:30:00,253.87,254.03,253.35,253.36,26000.0,249.6437,249.8011,249.1324,249.1422,26000.0
2024-09-12 14:00:00,253.32,253.81,252.92,253.64,15362.0,249.1029,249.5847,248.7095,249.4176,15362.0
2024-09-12 14:30:00,253.67,254.39,253.35,254.38,27804.0,249.4471,250.1551,249.1324,250.1452,27804.0
2024-09-12 15:00:00,254.39,254.7,254.19,254.37,28966.0,250.1551,250.4599,249.9584,250.1354,28966.0
2024-09-12 15:30:00,254.41,254.87,253.89,254.63,163848.0,250.1747,250.6271,249.6634,250.3911,163848.0
2024-09-13 09:30:00,255.57,256.84,254.79,255.93,92109.0,251.3154,252.5643,250.5484,251.6694,92109.0
2024-09-13 10:00:00,256.17,256.76,255.6,256.12,29677.0,251.9054,252.4856,251.3449,251.8563,29677.0
2024-09-13 10:30:00,256.08,256.32,254.98,255.31,31707.0,251.8169,252.0529,250.7353,251.0598,31707.0
2024-09-13 11:00:00,255.2,255.6,249.26,249.26,189485.0,250.9516,251.3449,245.1105,245.1105,189485.0
2024-09-13 11:30:00,249.7,253.18,249.11,251.71,154657.0,245.5431,248.9652,244.963,247.5197,154657.0
2024-09-13 12:00:00,252.11,252.57,251.18,251.18,26959.0,247.913,248.3654,246.9985,246.9985,26959.0
2024-09-13 12:30:00,251.37,251.37,246.22,246.89,151000.0,247.1853,247.1853,242.1211,242.7799,151000.0
2024-09-13 13:00:00,246.94,248.14,246.6,246.96,97583.0,242.8291,244.0091,242.4948,242.8488,97583.0
2024-09-13 13:30:00,247.08,247.93,246.35,246.98,102873.0,242.9668,243.8026,242.2489,242.8684,102873.0
2024-09-13 14:00:00,246.97,248.12,246.61,246.77,65386.0,242.8586,243.9895,242.5046,242.6619,65386.0
2024-09-13 14:30:00,246.78,247.03,246.21,246.54,60230.0,242.6718,242.9176,242.1112,242.4358,60230.0
2024-09-13 15:00:00,246.37,247.09,245.84,246.2,117831.0,242.2686,242.9766,241.7474,242.1014,117831.0
2024-09-13 15:30:00,246.25,246.59,245.45,245.79,292042.0,242.1506,242.4849,241.3639,241.6982,292042.0
2024-09-16 09:30:00,247.82,251.77,247.82,250.26,96649.0,243.6944,247.5787,243.6944,246.0938,96649.0
2024-09-16 10:00:00,250.26,250.26,248.39,248.53,28759.0,246.0938,246.0938,244.255,244.3926,28759.0
2024-09-16 10:30:00,248.25,248.52,247.36,247.63,21610.0,244.1173,244.3828,243.2421,243.5076,21610.0
2024-09-16 11:00:00,247.43,247.98,247.1,247.11,14037.0,243.3109,243.8518,242.9864,242.9963,14037.0
2024-09-16 11:30:00,247.15,247.39,246.99,247.13,32729.0,243.0356,243.2716,242.8783,243.0159,32729.0
2024-09-16 12:00:00,247.2,247.27,246.56,247.18,17630.0,243.0848,243.1536,242.4554,243.0651,17630.0
2024-09-16 12:30:00,247.34,247.69,246.95,247.69,10274.0,243.2224,243.5666,242.8389,243.5666,10274.0
2024-09-16 13:00:00,247.53,247.94,247.52,247.83,13523.0,243.4093,243.8124,243.3994,243.7043,13523.0
2024-09-16 13:30:00,247.83,248.4,247.64,248.06,31078.0,243.7043,244.2648,243.5174,243.9305,31078.0
2024-09-16 14:00:00,248.07,248.07,247.01,247.18,24346.0,243.9403,243.9403,242.8979,243.0651,24346.0
2024-09-16 14:30:00,247.18,247.57,247.13,247.56,36102.0,243.0651,243.4486,243.0159,243.4388,36102.0
2024-09-16 15:00:00,247.61,247.87,247.26,247.34,38225.0,243.4879,243.7436,243.1438,243.2224,38225.0
2024-09-16 15:30:00,247.34,247.92,246.87,247.13,177483.0,243.2224,243.7928,242.7603,243.0159,177483.0
2024-09-17 09:30:00,248.01,248.46,246.91,247.16,20878.0,243.8813,244.3238,242.7996,243.0454,20878.0
2024-09-17 10:00:00,247.26,248.77,247.15,248.23,14690.0,243.1438,244.6286,243.0356,244.0976,14690.0
2024-09-17 10:30:00,248.33,248.43,247.08,247.25,10404.0,244.196,244.2943,242.9668,243.1339,10404.0
2024-09-17 11:00:00,247.25,248.05,246.34,246.58,30899.0,243.1339,243.9206,242.2391,242.4751,30899.0
2024-09-17 11:30:00,246.68,246.73,245.12,245.85,131598.0,242.5734,242.6226,241.0394,241.7572,131598.0
2024-09-17 12:00:00,245.84,246.73,245.67,246.48,25084.0,241.7474,242.6226,241.5802,242.3768,25084.0
2024-09-17 12:30:00,246.49,246.59,245.3,245.7,15218.0,242.3866,242.4849,241.2164,241.6097,15218.0
2024-09-17 13:00:00,245.73,246.1,245.43,246.07,13099.0,241.6392,242.0031,241.3442,241.9736,13099.0
2024-09-17 13:30:00,245.97,246.15,245.65,245.97,25124.0,241.8752,242.0522,241.5606,241.8752,25124.0
2024-09-17 14:00:00,245.91,246.58,245.82,246.47,15163.0,241.8162,242.4751,241.7277,242.3669,15163.0
2024-09-17 14:30:00,246.45,246.59,245.79,246.34,20950.0,242.3473,242.4849,241.6982,242.2391,20950.0
2024-09-17 15:00:00,246.34,246.35,245.67,246.05,27139.0,242.2391,242.2489,241.5802,241.9539,27139.0
2024-09-17 15:30:00,246.01,246.6,245.79,246.25,130560.0,241.9146,242.4948,241.6982,242.1506,130560.0
2024-09-18 09:30:00,248.0,248.25,246.47,246.47,38966.0,243.8715,244.1173,242.3669,242.3669,38966.0
2024-09-18 10:00:00,246.46,247.86,246.46,247.66,8940.0,242.3571,243.7338,242.3571,243.5371,8940.0
2024-09-18 10:30:00,247.57,247.57,246.52,246.71,57939.0,243.4486,243.4486,242.4161,242.6029,57939.0
2024-09-18 11:00:00,246.85,247.0,246.58,246.99,7105.0,242.7406,242.8881,242.4751,242.8783,7105.0
2024-09-18 11:30:00,246.89,247.19,246.52,247.08,10549.0,242.7799,243.0749,242.4161,242.9668,10549.0
2024-09-18 12:00:00,246.97,247.36,246.7,247.28,9491.0,242.8586,243.2421,242.5931,243.1634,9491.0
2024-09-18 12:30:00,247.41,247.63,246.98,247.59,12659.0,243.2913,243.5076,242.8684,243.4683,12659.0
2024-09-18 13:00:00,247.61,248.0,247.48,248.0,19532.0,243.4879,243.8715,243.3601,243.8715,19532.0
2024-09-18 13:30:00,247.95,248.23,247.69,247.93,12340.0,243.8223,244.0976,243.5666,243.8026,12340.0
2024-09-18 14:00:00,247.63,251.54,247.58,249.55,35885.0,243.5076,247.3525,243.4584,245.3956,35885.0
2024-09-18 14:30:00,249.75,250.24,248.78,248.78,16774.0,245.5923,246.0742,244.6385,244.6385,16774.0
2024-09-18 15:00:00,248.63,250.11,248.12,249.64,51961.0,244.491,245.9463,243.9895,245.4841,51961.0
2024-09-18 15:30:00,249.45,249.83,247.69,249.04,254341.0,245.2973,245.671,243.5666,244.8941,254341.0
2024-09-19 09:30:00,251.86,253.61,250.14,252.39,75003.0,247.6672,249.3881,245.9758,248.1884,75003.0
2024-09-19 10:00:00,252.13,252.4,250.63,252.0,39032.0,247.9327,248.1982,246.4577,247.8049,39032.0
2024-09-19 10:30:00,252.24,252.8,250.44,251.4,31635.0,248.0409,248.5915,246.2708,247.2148,31635.0
2024-09-19 11:00:00,251.29,252.39,251.02,251.51,29677.0,247.1067,248.1884,246.8412,247.323,29677.0
2024-09-19 11:30:00,251.69,252.31,250.83,251.89,12367.0,247.5,248.1097,246.6543,247.6967,12367.0
2024-09-19 12:00:00,251.72,252.51,251.53,252.14,11815.0,247.5295,248.3064,247.3427,247.9425,11815.0
2024-09-19 12:30:00,252.1,252.88,251.97,252.18,16182.0,247.9032,248.6702,247.7754,247.9819,16182.0
2024-09-19 13:00:00,252.18,252.75,252.0,252.47,9279.0,247.9819,248.5424,247.8049,248.267,9279.0
2024-09-19 13:30:00,252.49,253.31,252.45,252.79,11801.0,248.2867,249.0931,248.2474,248.5817,11801.0
2024-09-19 14:00:00,252.87,253.04,252.25,252.83,18010.0,248.6604,248.8275,248.0507,248.621,18010.0
2024-09-19 14:30:00,252.87,253.01,252.16,252.18,33883.0,248.6604,248.798,247.9622,247.9819,33883.0
2024-09-19 15:00:00,252.27,252.78,251.83,252.01,29554.0,248.0704,248.5719,247.6377,247.8147,29554.0
2024-09-19 15:30:00,252.09,252.65,251.54,251.86,113260.0,247.8934,248.444,247.3525,247.6672,113260.0
2024-09-20 09:30:00,249.89,249.89,246.51,248.38,195714.0,245.73,245.73,242.4063,244.2451,195714.0
2024-09-20 10:00:00,248.36,248.77,246.96,248.08,23068.0,244.2255,244.6286,242.8488,243.9501,23068.0
2024-09-20 10:30:00,247.61,248.53,247.55,247.55,8068.0,243.4879,244.3926,243.4289,243.4289,8068.0
2024-09-20 11:00:00,247.62,247.96,247.29,247.96,10718.0,243.4978,243.8321,243.1733,243.8321,10718.0
2024-09-20 11:30:00,247.97,248.39,247.55,248.05,8365.0,243.8419,244.255,243.4289,243.9206,8365.0
2024-09-20 12:00:00,248.14,248.49,247.62,247.78,8004.0,244.0091,244.3533,243.4978,243.6551,8004.0
2024-09-20 12:30:00,247.63,248.29,247.52,247.77,6456.0,243.5076,244.1566,243.3994,243.6453,6456.0
2024-09-20 13:00:00,247.55,247.97,247.54,247.8,6950.0,243.4289,243.8419,243.4191,243.6748,6950.0
2024-09-20 13:30:00,247.71,248.06,247.25,247.36,6899.0,243.5863,243.9305,243.1339,243.2421,6899.0
2024-09-20 14:00:00,247.34,247.34,246.79,246.89,15682.0,243.2224,243.2224,242.6816,242.7799,15682.0
2024-09-20 14:30:00,246.87,248.14,246.78,247.92,20653.0,242.7603,244.0091,242.6718,243.7928,20653.0
2024-09-20 15:00:00,247.98,248.81,247.78,248.45,31919.0,243.8518,244.668,243.6551,244.314,31919.0
2024-09-20 15:30:00,248.44,249.09,247.41,247.88,196728.0,244.3041,244.9433,243.2913,243.7534,196728.0
2024-09-23 09:30:00,248.5,249.69,246.05,246.24,61942.0,244.3631,245.5333,241.9539,242.1407,61942.0
2024-09-23 10:00:00,246.22,247.34,246.19,246.24,27123.0,242.1211,243.2224,242.0916,242.1407,27123.0
2024-09-23 10:30:00,246.27,246.43,245.56,245.84,52282.0,242.1703,242.3276,241.4721,241.7474,52282.0
2024-09-23 11:00:00,245.66,246.5,245.59,246.49,39303.0,241.5704,242.3964,241.5016,242.3866,39303.0
2024-09-23 11:30:00,246.48,246.68,245.85,246.0,24995.0,242.3768,242.5734,241.7572,241.9047,24995.0
2024-09-23 12:00:00,245.99,246.19,245.46,245.61,13326.0,241.8949,242.0916,241.3737,241.5212,13326.0
2024-09-23 12:30:00,245.62,246.44,245.62,246.37,10178.0,241.5311,242.3374,241.5311,242.2686,10178.0
2024-09-23 13:00:00,246.27,246.4,245.96,246.08,11700.0,242.1703,242.2981,241.8654,241.9834,11700.0
2024-09-23 13:30:00,246.08,246.27,245.83,246.1,18025.0,241.9834,242.1703,241.7376,242.0031,18025.0
2024-09-23 14:00:00,246.11,246.26,245.63,245.79,20380.0,242.0129,242.1604,241.5409,241.6982,20380.0
2024-09-23 14:30:00,245.78,246.67,245.77,246.6,19707.0,241.6884,242.5636,241.6786,242.4948,19707.0
2024-09-23 15:00:00,246.58,246.88,246.5,246.86,16765.0,242.4751,242.7701,242.3964,242.7504,16765.0
2024-09-23 15:30:00,246.84,246.92,245.66,246.01,135698.0,242.7308,242.8094,241.5704,241.9146,135698.0
2024-09-24 09:30:00,246.29,246.86,245.7,246.03,30724.0,242.1899,242.7504,241.6097,241.9342,30724.0
2024-09-24 10:00:00,246.22,247.93,245.74,246.57,30924.0,242.1211,243.8026,241.6491,242.4653,30924.0
2024-09-24 10:30:00,246.76,246.96,246.36,246.76,25240.0,242.6521,242.8488,242.2588,242.6521,25240.0
2024-09-24 11:00:00,246.65,246.83,245.76,245.76,13842.0,242.5439,242.7209,241.6687,241.6687,13842.0
2024-09-24 11:30:00,245.75,246.08,244.86,245.0,19513.0,241.6589,241.9834,240.7837,240.9214,19513.0
2024-09-24 12:00:00,245.01,245.27,244.41,245.1,26823.0,240.9312,241.1869,240.3412,241.0197,26823.0
2024-09-24 12:30:00,244.9,245.89,244.9,245.83,13398.0,240.8231,241.7966,240.8231,241.7376,13398.0
2024-09-24 13:00:00,245.79,245.95,245.31,245.48,14521.0,241.6982,241.8556,241.2262,241.3934,14521.0
2024-09-24 13:30:00,245.5,245.94,245.5,245.75,15140.0,241.4131,241.8457,241.4131,241.6589,15140.0
2024-09-24 14:00:00,245.53,245.73,244.83,245.18,20377.0,241.4426,241.6392,240.7542,241.0984,20377.0
2024-09-24 14:30:00,245.17,246.6,244.85,245.98,48046.0,241.0886,242.4948,240.7739,241.8851,48046.0
2024-09-24 15:00:00,245.86,246.22,243.25,246.09,200544.0,241.7671,242.1211,239.2005,241.9932,200544.0
2024-09-24 15:30:00,246.1,247.11,245.45,246.95,141714.0,242.0031,242.9963,241.3639,242.8389,141714.0
2024-09-25 09:30:00,247.01,247.95,246.32,246.98,58299.0,242.8979,243.8223,242.2194,242.8684,58299.0
2024-09-25 10:00:00,247.23,247.29,246.51,246.95,38150.0,243.1143,243.1733,242.4063,242.8389,38150.0
2024-09-25 10:30:00,246.84,246.97,245.02,245.17,21019.0,242.7308,242.8586,240.9411,241.0886,21019.0
2024-09-25 11:00:00,245.17,245.56,244.92,245.48,22732.0,241.0886,241.4721,240.8427,241.3934,22732.0
2024-09-25 11:30:00,245.41,245.87,245.25,245.78,20447.0,241.3246,241.7769,241.1672,241.6884,20447.0
2024-09-25 12:00:00,245.8,245.83,245.12,245.16,33815.0,241.7081,241.7376,241.0394,241.0787,33815.0
2024-09-25 12:30:00,245.25,245.32,244.72,244.73,13696.0,241.1672,241.2361,240.6461,240.6559,13696.0
2024-09-25 13:00:00,244.63,244.84,244.17,244.18,7462.0,240.5576,240.7641,240.1052,240.115,7462.0
2024-09-25 13:30:00,244.1,244.19,243.73,243.92,15389.0,240.0364,240.1249,239.6725,239.8594,15389.0
2024-09-25 14:00:00,243.96,243.96,243.4,243.64,10184.0,239.8987,239.8987,239.348,239.584,10184.0
2024-09-25 14:30:00,243.62,244.05,243.47,243.79,25765.0,239.5644,239.9872,239.4169,239.7315,25765.0
2024-09-25 15:00:00,243.79,244.01,243.61,243.76,19913.0,239.7315,239.9479,239.5545,239.702,19913.0
2024-09-25 15:30:00,243.83,243.93,243.11,243.46,94659.0,239.7709,239.8692,239.0629,239.407,94659.0
2024-09-26 09:30:00,244.99,245.61,243.87,244.79,48263.0,240.9116,241.5212,239.8102,240.7149,48263.0
2024-09-26 10:00:00,244.79,246.5,243.45,244.06,63582.0,240.7149,242.3964,239.3972,239.997,63582.0
2024-09-26 10:30:00,243.9,245.49,243.9,244.71,28268.0,239.8397,241.4032,239.8397,240.6362,28268.0
2024-09-26 11:00:00,244.91,245.15,244.47,244.8,20243.0,240.8329,241.0689,240.4002,240.7247,20243.0
2024-09-26 11:30:00,244.84,244.93,243.63,243.9,23747.0,240.7641,240.8526,239.5742,239.8397,23747.0
2024-09-26 12:00:00,243.87,244.34,243.6,243.96,58319.0,239.8102,240.2724,239.5447,239.8987,58319.0
2024-09-26 12:30:00,243.98,244.5,243.8,244.15,33606.0,239.9184,240.4297,239.7414,240.0855,33606.0
2024-09-26 13:00:00,244.23,244.71,243.74,244.41,18909.0,240.1642,240.6362,239.6824,240.3412,18909.0
2024-09-26 13:30:00,244.65,244.96,244.32,244.65,26361.0,240.5772,240.8821,240.2527,240.5772,26361.0
2024-09-26 14:00:00,244.66,245.34,244.47,244.56,14672.0,240.5871,241.2557,240.4002,240.4887,14672.0
2024-09-26 14:30:00,244.51,245.14,244.47,244.69,16284.0,240.4395,241.0591,240.4002,240.6166,16284.0
2024-09-26 15:00:00,244.82,244.82,243.42,243.67,15664.0,240.7444,240.7444,239.3677,239.6135,15664.0
2024-09-26 15:30:00,243.61,244.5,243.41,244.35,76558.0,239.5545,240.4297,239.3579,240.2822,76558.0
2024-09-27 09:30:00,245.92,247.69,244.92,247.31,44060.0,241.8261,243.5666,240.8427,243.1929,44060.0
2024-09-27 10:00:00,247.32,249.35,246.84,249.03,64730.0,243.2028,245.199,242.7308,244.8843,64730.0
2024-09-27 10:30:00,249.1,250.13,248.97,249.53,22727.0,244.9531,245.966,244.8253,245.376,22727.0
2024-09-27 11:00:00,249.49,249.75,248.95,249.72,18300.0,245.3366,245.5923,244.8056,245.5628,18300.0
2024-09-27 11:30:00,249.69,249.79,248.5,248.51,19750.0,245.5333,245.6317,244.3631,244.373,19750.0
2024-09-27 12:00:00,248.49,248.63,247.49,247.51,15301.0,244.3533,244.491,243.3699,243.3896,15301.0
2024-09-27 12:30:00,247.52,247.68,246.99,247.2,14372.0,243.3994,243.5568,242.8783,243.0848,14372.0
2024-09-27 13:00:00,247.34,247.34,246.21,246.25,28754.0,243.2224,243.2224,242.1112,242.1506,28754.0
2024-09-27 13:30:00,246.36,246.77,246.04,246.63,11416.0,242.2588,242.6619,241.9441,242.5243,11416.0
2024-09-27 14:00:00,246.7,246.77,246.31,246.43,11368.0,242.5931,242.6619,242.2096,242.3276,11368.0
2024-09-27 14:30:00,246.23,246.94,246.09,246.94,23558.0,242.1309,242.8291,241.9932,242.8291,23558.0
2024-09-27 15:00:00,246.89,247.43,246.87,247.14,53888.0,242.7799,243.3109,242.7603,243.0258,53888.0
2024-09-27 15:30:00,247.34,247.56,246.22,246.35,100619.0,243.2224,243.4388,242.1211,242.2489,100619.0
2024-09-30 09:30:00,247.01,248.42,244.52,248.18,39553.0,242.8979,244.2845,240.4494,244.0485,39553.0
2024-09-30 10:00:00,248.3,249.65,248.2,248.6,63802.0,244.1665,245.494,244.0681,244.4615,63802.0
2024-09-30 10:30:00,248.67,249.48,248.07,249.1,35875.0,244.5303,245.3268,243.9403,244.9531,35875.0
2024-09-30 11:00:00,249.11,249.29,247.92,248.06,19089.0,244.963,245.14,243.7928,243.9305,19089.0
2024-09-30 11:30:00,247.86,247.9,247.06,247.66,6689.0,243.7338,243.7731,242.9471,243.5371,6689.0
2024-09-30 12:00:00,247.56,248.32,247.51,248.19,9282.0,243.4388,244.1861,243.3896,244.0583,9282.0
2024-09-30 12:30:00,248.19,248.21,247.63,247.81,21040.0,244.0583,244.078,243.5076,243.6846,21040.0
2024-09-30 13:00:00,247.63,248.19,247.63,247.94,6632.0,243.5076,244.0583,243.5076,243.8124,6632.0
2024-09-30 13:30:00,247.93,248.16,247.7,247.88,7987.0,243.8026,244.0288,243.5764,243.7534,7987.0
2024-09-30 14:00:00,247.89,247.89,246.0,246.84,26478.0,243.7633,243.7633,241.9047,242.7308,26478.0
2024-09-30 14:30:00,246.64,247.54,246.19,246.97,23851.0,242.5341,243.4191,242.0916,242.8586,23851.0
2024-09-30 15:00:00,246.87,247.49,246.68,247.49,24255.0,242.7603,243.3699,242.5734,243.3699,24255.0
2024-09-30 15:30:00,247.51,249.02,247.44,248.46,161558.0,243.3896,244.8745,243.3208,244.3238,161558.0
2024-10-01 09:30:00,247.37,248.33,245.0,246.87,45808.0,243.2519,244.196,240.9214,242.7603,45808.0
2024-10-01 10:00:00,246.18,247.43,244.39,246.67,66509.0,242.0817,243.3109,240.3215,242.5636,66509.0
2024-10-01 10:30:00,246.76,247.19,246.18,246.79,25008.0,242.6521,243.0749,242.0817,242.6816,25008.0
2024-10-01 11:00:00,246.92,247.66,246.16,247.6,27169.0,242.8094,243.5371,242.0621,243.4781,27169.0
2024-10-01 11:30:00,247.6,248.15,247.19,247.99,21992.0,243.4781,244.019,243.0749,243.8616,21992.0
2024-10-01 12:00:00,247.99,248.92,247.98,248.84,36294.0,243.8616,244.7761,243.8518,244.6975,36294.0
2024-10-01 12:30:00,248.85,249.32,247.98,248.72,54221.0,244.7073,245.1695,243.8518,244.5795,54221.0
2024-10-01 13:00:00,248.61,248.61,247.53,247.64,25370.0,244.4713,244.4713,243.4093,243.5174,25370.0
2024-10-01 13:30:00,247.64,248.8,247.51,248.78,20749.0,243.5174,244.6581,243.3896,244.6385,20749.0
2024-10-01 14:00:00,248.91,251.0,248.91,250.7,110834.0,244.7663,246.8215,244.7663,246.5265,110834.0
2024-10-01 14:30:00,250.7,250.84,249.9,250.32,58382.0,246.5265,246.6642,245.7398,246.1528,58382.0
2024-10-01 15:00:00,250.32,250.32,249.19,249.74,67257.0,246.1528,246.1528,245.0416,245.5825,67257.0
2024-10-01 15:30:00,249.75,249.79,247.99,248.13,161845.0,245.5923,245.6317,243.8616,243.9993,161845.0
2024-10-02 09:30:00,248.02,250.31,247.5,248.91,49067.0,243.8911,246.143,243.3798,244.7663,49067.0
2024-10-02 10:00:00,249.21,249.43,247.9,247.96,19464.0,245.0613,245.2776,243.7731,243.8321,19464.0
2024-10-02 10:30:00,248.19,249.69,248.11,248.84,33861.0,244.0583,245.5333,243.9796,244.6975,33861.0
2024-10-02 11:00:00,248.81,249.5,248.69,249.33,37714.0,244.668,245.3465,244.55,245.1793,37714.0
2024-10-02 11:30:00,249.49,250.64,249.46,249.66,24413.0,245.3366,246.4675,245.3071,245.5038,24413.0
2024-10-02 12:00:00,249.51,249.59,248.14,248.48,46145.0,245.3563,245.435,244.0091,244.3435,46145.0
2024-10-02 12:30:00,248.31,248.32,247.83,248.16,29426.0,244.1763,244.1861,243.7043,244.0288,29426.0
2024-10-02 13:00:00,248.16,248.43,247.78,248.43,27085.0,244.0288,244.2943,243.6551,244.2943,27085.0
2024-10-02 13:30:00,248.43,248.88,247.95,248.42,32346.0,244.2943,244.7368,243.8223,244.2845,32346.0
2024-10-02 14:00:00,248.47,248.56,247.71,247.92,18476.0,244.3336,244.4221,243.5863,243.7928,18476.0
2024-10-02 14:30:00,247.95,248.03,247.4,247.54,14013.0,243.8223,243.901,243.2814,243.4191,14013.0
2024-10-02 15:00:00,247.48,247.58,247.08,247.26,21069.0,243.3601,243.4584,242.9668,243.1438,21069.0
2024-10-02 15:30:00,247.19,248.12,246.95,247.03,162740.0,243.0749,243.9895,242.8389,242.9176,162740.0
2024-10-03 09:30:00,246.1,247.14,243.17,243.88,59537.0,242.0031,243.0258,239.1219,239.82,59537.0
2024-10-03 10:00:00,243.43,243.83,242.71,242.72,21712.0,239.3775,239.7709,238.6695,238.6793,21712.0
2024-10-03 10:30:00,242.71,243.72,242.67,243.34,44302.0,238.6695,239.6627,238.6302,239.289,44302.0
2024-10-03 11:00:00,243.28,243.61,243.0,243.29,20903.0,239.23,239.5545,238.9547,239.2399,20903.0
2024-10-03 11:30:00,243.41,244.5,243.41,243.8,16136.0,239.3579,240.4297,239.3579,239.7414,16136.0
2024-10-03 12:00:00,243.95,244.88,243.86,244.59,28308.0,239.8889,240.8034,239.8004,240.5182,28308.0
2024-10-03 12:30:00,244.61,244.68,243.23,243.23,27434.0,240.5379,240.6067,239.1809,239.1809,27434.0
2024-10-03 13:00:00,243.25,243.79,242.76,243.68,53039.0,239.2005,239.7315,238.7187,239.6234,53039.0
2024-10-03 13:30:00,243.68,243.81,243.14,243.65,19297.0,239.6234,239.7512,239.0924,239.5939,19297.0
2024-10-03 14:00:00,243.59,244.02,243.45,243.96,20266.0,239.5349,239.9577,239.3972,239.8987,20266.0
2024-10-03 14:30:00,243.92,244.35,243.74,244.06,18948.0,239.8594,240.2822,239.6824,239.997,18948.0
2024-10-03 15:00:00,243.99,243.99,243.26,243.8,50428.0,239.9282,239.9282,239.2104,239.7414,50428.0
2024-10-03 15:30:00,243.72,245.06,243.04,244.92,138983.0,239.6627,240.9804,238.994,240.8427,138983.0
2024-10-04 09:30:00,246.73,249.36,246.08,248.83,82251.0,242.6226,245.2088,241.9834,244.6876,82251.0
2024-10-04 10:00:00,248.68,249.0,246.82,247.07,69351.0,244.5401,244.8548,242.7111,242.9569,69351.0
2024-10-04 10:30:00,246.78,247.85,245.86,246.87,41887.0,242.6718,243.7239,241.7671,242.7603,41887.0
2024-10-04 11:00:00,246.89,247.17,245.79,246.5,42370.0,242.7799,243.0553,241.6982,242.3964,42370.0
2024-10-04 11:30:00,246.57,248.16,246.45,247.97,25751.0,242.4653,244.0288,242.3473,243.8419,25751.0
2024-10-04 12:00:00,247.98,248.2,247.13,247.13,41010.0,243.8518,244.0681,243.0159,243.0159,41010.0
2024-10-04 12:30:00,247.07,248.11,247.04,248.01,12639.0,242.9569,243.9796,242.9274,243.8813,12639.0
2024-10-04 13:00:00,247.9,248.37,247.71,248.12,16436.0,243.7731,244.2353,243.5863,243.9895,16436.0
2024-10-04 13:30:00,248.11,248.22,246.98,246.98,22548.0,243.9796,244.0878,242.8684,242.8684,22548.0
2024-10-04 14:00:00,247.09,247.19,246.63,246.63,9034.0,242.9766,243.0749,242.5243,242.5243,9034.0
2024-10-04 14:30:00,246.78,247.46,246.64,247.08,14803.0,242.6718,243.3404,242.5341,242.9668,14803.0
2024-10-04 15:00:00,247.02,248.44,246.92,247.64,30675.0,242.9078,244.3041,242.8094,243.5174,30675.0
2024-10-04 15:30:00,247.58,248.31,247.49,247.92,126885.0,243.4584,244.1763,243.3699,243.7928,126885.0
2024-10-07 09:30:00,245.56,247.52,244.42,245.99,23592.0,241.4721,243.3994,240.351,241.8949,23592.0
2024-10-07 10:00:00,246.0,246.12,245.4,245.61,13793.0,241.9047,242.0227,241.3147,241.5212,13793.0
2024-10-07 10:30:00,245.62,245.62,244.93,245.1,22112.0,241.5311,241.5311,240.8526,241.0197,22112.0
2024-10-07 11:00:00,244.94,245.74,244.9,245.22,15745.0,240.8624,241.6491,240.8231,241.1377,15745.0
2024-10-07 11:30:00,245.12,245.12,244.22,244.36,13833.0,241.0394,241.0394,240.1544,240.292,13833.0
2024-10-07 12:00:00,244.37,244.66,244.24,244.47,15676.0,240.3019,240.5871,240.174,240.4002,15676.0
2024-10-07 12:30:00,244.48,245.13,244.01,245.05,49959.0,240.41,241.0492,239.9479,240.9706,49959.0
2024-10-07 13:00:00,244.99,244.99,244.21,244.56,9766.0,240.9116,240.9116,240.1445,240.4887,9766.0
2024-10-07 13:30:00,244.44,244.5,243.81,243.99,19029.0,240.3707,240.4297,239.7512,239.9282,19029.0
2024-10-07 14:00:00,244.03,244.45,243.76,243.96,15513.0,239.9675,240.3805,239.702,239.8987,15513.0
2024-10-07 14:30:00,243.88,243.88,242.18,242.69,20208.0,239.82,239.82,238.1483,238.6498,20208.0
2024-10-07 15:00:00,242.8,243.47,242.55,243.28,12576.0,238.758,239.4169,238.5122,239.23,12576.0
2024-10-07 15:30:00,243.34,244.38,243.02,243.82,79584.0,239.289,240.3117,238.9744,239.761,79584.0
2024-10-08 09:30:00,245.37,247.19,242.34,242.51,23880.0,241.2852,243.0749,238.3057,238.4728,23880.0
2024-10-08 10:00:00,242.39,243.5,242.26,242.6,13992.0,238.3548,239.4464,238.227,238.5613,13992.0
2024-10-08 10:30:00,242.62,243.88,242.36,243.45,16232.0,238.581,239.82,238.3253,239.3972,16232.0
2024-10-08 11:00:00,243.56,244.11,243.12,244.02,10261.0,239.5054,240.0462,239.0727,239.9577,10261.0
2024-10-08 11:30:00,244.04,244.21,243.37,243.77,7326.0,239.9774,240.1445,239.3185,239.7119,7326.0
2024-10-08 12:00:00,243.53,244.37,243.53,243.93,6935.0,239.4759,240.3019,239.4759,239.8692,6935.0
2024-10-08 12:30:00,244.02,244.28,243.8,244.14,7140.0,239.9577,240.2134,239.7414,240.0757,7140.0
2024-10-08 13:00:00,244.14,244.14,243.39,243.62,12139.0,240.0757,240.0757,239.3382,239.5644,12139.0
2024-10-08 13:30:00,243.56,243.59,242.91,243.18,25595.0,239.5054,239.5349,238.8662,239.1317,25595.0
2024-10-08 14:00:00,243.41,243.9,243.08,243.5,11282.0,239.3579,239.8397,239.0334,239.4464,11282.0
2024-10-08 14:30:00,243.5,243.89,243.42,243.75,10954.0,239.4464,239.8299,239.3677,239.6922,10954.0
2024-10-08 15:00:00,243.7,243.71,243.09,243.37,12433.0,239.643,239.6529,239.0432,239.3185,12433.0
2024-10-08 15:30:00,243.31,243.64,242.84,243.12,104703.0,239.2595,239.584,238.7974,239.0727,104703.0
2024-10-09 09:30:00,244.41,246.38,243.54,246.11,32745.0,240.3412,242.2784,239.4857,242.0129,32745.0
2024-10-09 10:00:00,245.83,246.07,243.41,243.41,33693.0,241.7376,241.9736,239.3579,239.3579,33693.0
2024-10-09 10:30:00,243.85,243.99,243.06,243.64,30645.0,239.7905,239.9282,239.0137,239.584,30645.0
2024-10-09 11:00:00,243.68,244.1,243.02,244.1,31742.0,239.6234,240.0364,238.9744,240.0364,31742.0
2024-10-09 11:30:00,244.27,245.13,244.06,244.82,15216.0,240.2035,241.0492,239.997,240.7444,15216.0
2024-10-09 12:00:00,244.8,245.07,244.46,244.69,11695.0,240.7247,240.9902,240.3904,240.6166,11695.0
2024-10-09 12:30:00,244.45,244.79,244.3,244.39,7789.0,240.3805,240.7149,240.233,240.3215,7789.0
2024-10-09 13:00:00,244.18,245.1,244.06,244.97,8278.0,240.115,241.0197,239.997,240.8919,8278.0
2024-10-09 13:30:00,244.84,245.07,244.08,244.43,10406.0,240.7641,240.9902,240.0167,240.3609,10406.0
2024-10-09 14:00:00,244.29,244.75,244.19,244.37,22930.0,240.2232,240.6756,240.1249,240.3019,22930.0
2024-10-09 14:30:00,244.29,244.58,244.03,244.44,12985.0,240.2232,240.5084,239.9675,240.3707,12985.0
2024-10-09 15:00:00,244.36,245.02,244.16,244.89,20090.0,240.292,240.9411,240.0954,240.8132,20090.0
2024-10-09 15:30:00,245.0,245.6,244.83,245.22,71516.0,240.9214,241.5114,240.7542,241.1377,71516.0
2024-10-10 09:30:00,244.94,245.46,243.55,244.52,16604.0,240.8624,241.3737,239.4955,240.4494,16604.0
2024-10-10 10:00:00,245.1,245.5,244.23,244.71,42460.0,241.0197,241.4131,240.1642,240.6362,42460.0
2024-10-10 10:30:00,244.81,245.4,244.42,244.43,42995.0,240.7346,241.3147,240.351,240.3609,42995.0
2024-10-10 11:00:00,244.64,245.45,244.56,245.37,14610.0,240.5674,241.3639,240.4887,241.2852,14610.0
2024-10-10 11:30:00,245.33,245.47,244.84,245.1,16598.0,241.2459,241.3836,240.7641,241.0197,16598.0
2024-10-10 12:00:00,244.98,245.42,244.8,245.17,9840.0,240.9017,241.3344,240.7247,241.0886,9840.0
2024-10-10 12:30:00,245.11,245.35,244.1,244.48,8601.0,241.0296,241.2656,240.0364,240.41,8601.0
2024-10-10 13:00:00,244.12,244.69,243.49,244.31,21047.0,240.056,240.6166,239.4365,240.2429,21047.0
2024-10-10 13:30:00,244.34,245.08,244.25,244.95,48158.0,240.2724,241.0001,240.1839,240.8722,48158.0
2024-10-10 14:00:00,244.92,245.49,244.54,245.25,44087.0,240.8427,241.4032,240.4691,241.1672,44087.0
2024-10-10 14:30:00,245.24,245.74,245.13,245.4,43175.0,241.1574,241.6491,241.0492,241.3147,43175.0
2024-10-10 15:00:00,245.43,245.69,245.32,245.53,33311.0,241.3442,241.5999,241.2361,241.4426,33311.0
2024-10-10 15:30:00,245.54,246.16,245.51,245.91,188336.0,241.4524,242.0621,241.4229,241.8162,188336.0
2024-10-11 09:30:00,246.72,248.83,245.89,247.26,39829.0,242.6128,244.6876,241.7966,243.1438,39829.0
2024-10-11 10:00:00,247.81,248.89,246.89,248.89,26054.0,243.6846,244.7466,242.7799,244.7466,26054.0
2024-10-11 10:30:00,248.89,249.93,248.59,249.79,39110.0,244.7466,245.7693,244.4516,245.6317,39110.0
2024-10-11 11:00:00,249.79,250.2,249.32,249.63,31710.0,245.6317,246.0348,245.1695,245.4743,31710.0
2024-10-11 11:30:00,249.66,250.31,249.66,249.94,16526.0,245.5038,246.143,245.5038,245.7792,16526.0
2024-10-11 12:00:00,249.83,249.93,248.72,248.84,26921.0,245.671,245.7693,244.5795,244.6975,26921.0
2024-10-11 12:30:00,248.84,248.85,248.43,248.52,10743.0,244.6975,244.7073,244.2943,244.3828,10743.0
2024-10-11 13:00:00,248.7,248.71,248.19,248.32,12832.0,244.5598,244.5696,244.0583,244.1861,12832.0
2024-10-11 13:30:00,248.34,249.28,248.32,249.25,33066.0,244.2058,245.1301,244.1861,245.1006,33066.0
2024-10-11 14:00:00,249.25,249.66,249.25,249.66,13436.0,245.1006,245.5038,245.1006,245.5038,13436.0
2024-10-11 14:30:00,249.66,250.18,249.54,250.07,16504.0,245.5038,246.0152,245.3858,245.907,16504.0
2024-10-11 15:00:00,250.01,250.56,249.98,250.18,41701.0,245.848,246.3888,245.8185,246.0152,41701.0
2024-10-11 15:30:00,250.13,250.33,249.48,250.21,68259.0,245.966,246.1627,245.3268,246.0447,68259.0
2024-10-14 09:30:00,249.63,249.9,248.05,248.56,14416.0,245.4743,245.7398,243.9206,244.4221,14416.0
2024-10-14 10:00:00,248.56,250.87,248.55,250.63,18125.0,244.4221,246.6937,244.4123,246.4577,18125.0
2024-10-14 10:30:00,250.74,250.95,250.17,250.95,12998.0,246.5658,246.7723,246.0053,246.7723,12998.0
2024-10-14 11:00:00,250.99,251.78,250.74,251.51,21952.0,246.8117,247.5885,246.5658,247.323,21952.0
2024-10-14 11:30:00,251.51,251.8,251.49,251.76,7409.0,247.323,247.6082,247.3034,247.5689,7409.0
2024-10-14 12:00:00,251.76,252.31,251.76,252.19,13622.0,247.5689,248.1097,247.5689,247.9917,13622.0
2024-10-14 12:30:00,252.1,252.51,252.03,252.5,20825.0,247.9032,248.3064,247.8344,248.2965,20825.0
2024-10-14 13:00:00,252.43,252.88,252.35,252.66,18950.0,248.2277,248.6702,248.149,248.4539,18950.0
2024-10-14 13:30:00,252.55,252.55,251.91,252.17,15306.0,248.3457,248.3457,247.7164,247.972,15306.0
2024-10-14 14:00:00,252.09,252.94,251.93,252.54,17058.0,247.8934,248.7292,247.736,248.3359,17058.0
2024-10-14 14:30:00,252.43,252.94,252.42,252.82,23791.0,248.2277,248.7292,248.2179,248.6112,23791.0
2024-10-14 15:00:00,252.77,253.79,252.76,253.67,41700.0,248.562,249.5651,248.5522,249.4471,41700.0
2024-10-14 15:30:00,253.61,254.35,253.4,253.98,143824.0,249.3881,250.1157,249.1816,249.7519,143824.0
2024-10-15 09:30:00,254.14,255.68,253.42,253.69,26043.0,249.9092,251.4236,249.2012,249.4667,26043.0
2024-10-15 10:00:00,253.4,255.9,253.4,255.9,29441.0,249.1816,251.6399,249.1816,251.6399,29441.0
2024-10-15 10:30:00,255.71,256.75,255.13,256.4,20284.0,251.4531,252.4758,250.8828,252.1316,20284.0
2024-10-15 11:00:00,256.58,256.97,255.98,256.15,29645.0,252.3086,252.6921,251.7186,251.8858,29645.0
2024-10-15 11:30:00,256.1,256.54,255.6,255.83,33589.0,251.8366,252.2693,251.3449,251.5711,33589.0
2024-10-15 12:00:00,255.93,256.73,255.69,256.73,27778.0,251.6694,252.4561,251.4334,252.4561,27778.0
2024-10-15 12:30:00,256.61,256.93,255.7,256.31,31217.0,252.3381,252.6528,251.4433,252.0431,31217.0
2024-10-15 13:00:00,256.17,256.3,255.19,255.63,26705.0,251.9054,252.0333,250.9418,251.3744,26705.0
2024-10-15 13:30:00,255.75,256.02,255.12,255.3,25075.0,251.4924,251.7579,250.8729,251.0499,25075.0
2024-10-15 14:00:00,255.38,255.4,254.69,254.86,34897.0,251.1286,251.1483,250.4501,250.6172,34897.0
2024-10-15 14:30:00,254.96,255.14,254.61,255.02,31613.0,250.7156,250.8926,250.3714,250.7746,31613.0
2024-10-15 15:00:00,254.96,255.61,254.45,255.07,47404.0,250.7156,251.3548,250.2141,250.8238,47404.0
2024-10-15 15:30:00,255.07,255.35,254.08,254.36,190270.0,250.8238,251.0991,249.8502,250.1256,190270.0
2024-10-16 09:30:00,255.25,259.18,254.42,259.11,48516.0,251.0008,254.8653,250.1846,254.7965,48516.0
2024-10-16 10:00:00,258.84,258.97,256.94,257.06,26900.0,254.531,254.6588,252.6626,252.7806,26900.0
2024-10-16 10:30:00,256.78,256.96,255.57,255.62,11782.0,252.5053,252.6823,251.3154,251.3646,11782.0
2024-10-16 11:00:00,255.59,255.89,255.42,255.88,12657.0,251.3351,251.6301,251.1679,251.6203,12657.0
2024-10-16 11:30:00,255.98,256.95,255.91,256.59,7721.0,251.7186,252.6725,251.6498,252.3184,7721.0
2024-10-16 12:00:00,256.45,256.91,256.42,256.46,6572.0,252.1808,252.6331,252.1513,252.1906,6572.0
2024-10-16 12:30:00,256.44,256.76,255.92,256.1,22202.0,252.1709,252.4856,251.6596,251.8366,22202.0
2024-10-16 13:00:00,256.14,256.48,256.01,256.42,9107.0,251.8759,252.2103,251.7481,252.1513,9107.0
2024-10-16 13:30:00,256.41,256.51,255.78,255.97,13694.0,252.1414,252.2398,251.5219,251.7088,13694.0
2024-10-16 14:00:00,256.14,256.47,256.0,256.45,20438.0,251.8759,252.2004,251.7383,252.1808,20438.0
2024-10-16 14:30:00,256.37,256.83,256.1,256.29,13319.0,252.1021,252.5545,251.8366,252.0234,13319.0
2024-10-16 15:00:00,256.26,256.26,255.81,256.01,17158.0,251.9939,251.9939,251.5514,251.7481,17158.0
2024-10-16 15:30:00,255.81,256.2,255.33,255.55,62136.0,251.5514,251.9349,251.0794,251.2958,62136.0
2024-10-17 09:30:00,251.46,251.74,249.2,250.36,182939.0,247.2739,247.5492,245.0515,246.1922,182939.0
2024-10-17 10:00:00,250.59,250.74,247.5,247.77,99731.0,246.4183,246.5658,243.3798,243.6453,99731.0
2024-10-17 10:30:00,247.99,248.89,246.77,248.71,54886.0,243.8616,244.7466,242.6619,244.5696,54886.0
2024-10-17 11:00:00,248.65,249.08,247.1,247.51,37918.0,244.5106,244.9335,242.9864,243.3896,37918.0
2024-10-17 11:30:00,247.26,247.71,246.1,247.05,101780.0,243.1438,243.5863,242.0031,242.9373,101780.0
2024-10-17 12:00:00,247.13,247.68,246.44,247.37,54394.0,243.0159,243.5568,242.3374,243.2519,54394.0
2024-10-17 12:30:00,247.37,247.59,246.97,247.16,38501.0,243.2519,243.4683,242.8586,243.0454,38501.0
2024-10-17 13:00:00,247.24,247.5,246.85,246.86,27561.0,243.1241,243.3798,242.7406,242.7504,27561.0
2024-10-17 13:30:00,246.82,247.64,246.81,247.14,41823.0,242.7111,243.5174,242.7013,243.0258,41823.0
2024-10-17 14:00:00,247.14,247.24,246.0,246.67,57274.0,243.0258,243.1241,241.9047,242.5636,57274.0
2024-10-17 14:30:00,246.7,247.65,246.09,246.09,34799.0,242.5931,243.5273,241.9932,241.9932,34799.0
2024-10-17 15:00:00,246.16,247.08,246.09,246.91,48178.0,242.0621,242.9668,241.9932,242.7996,48178.0
2024-10-17 15:30:00,246.8,248.68,246.64,248.22,346978.0,242.6914,244.5401,242.5341,244.0878,346978.0
2024-10-18 09:30:00,249.07,250.79,247.41,250.71,118649.0,244.9236,246.615,243.2913,246.5363,118649.0
2024-10-18 10:00:00,250.57,250.99,248.98,249.28,55516.0,246.3987,246.8117,244.8351,245.1301,55516.0
2024-10-18 10:30:00,249.5,251.53,249.19,250.83,63627.0,245.3465,247.3427,245.0416,246.6543,63627.0
2024-10-18 11:00:00,250.89,252.68,250.69,252.44,49979.0,246.7133,248.4735,246.5167,248.2375,49979.0
2024-10-18 11:30:00,252.08,252.37,251.23,251.5,36750.0,247.8835,248.1687,247.0477,247.3132,36750.0
2024-10-18 12:00:00,251.49,252.76,251.43,252.67,18651.0,247.3034,248.5522,247.2444,248.4637,18651.0
2024-10-18 12:30:00,252.61,253.08,252.39,252.85,20255.0,248.4047,248.8669,248.1884,248.6407,20255.0
2024-10-18 13:00:00,252.79,253.01,252.53,252.68,16209.0,248.5817,248.798,248.326,248.4735,16209.0
2024-10-18 13:30:00,252.68,252.68,251.8,251.8,13512.0,248.4735,248.4735,247.6082,247.6082,13512.0
2024-10-18 14:00:00,251.79,252.38,251.55,252.38,43215.0,247.5984,248.1785,247.3624,248.1785,43215.0
2024-10-18 14:30:00,252.23,252.23,251.01,251.17,36529.0,248.031,248.031,246.8313,246.9887,36529.0
2024-10-18 15:00:00,251.11,251.16,250.45,250.78,46448.0,246.9297,246.9788,246.2807,246.6052,46448.0
2024-10-18 15:30:00,250.8,252.48,250.71,252.39,157577.0,246.6248,248.2769,246.5363,248.1884,157577.0
2024-10-21 09:30:00,251.51,252.33,249.68,250.0,53222.0,247.323,248.1294,245.5235,245.8382,53222.0
2024-10-21 10:00:00,249.98,250.46,249.27,249.45,58884.0,245.8185,246.2905,245.1203,245.2973,58884.0
2024-10-21 10:30:00,249.46,250.1,248.78,249.2,47632.0,245.3071,245.9365,244.6385,245.0515,47632.0
2024-10-21 11:00:00,249.29,249.29,247.81,248.3,52483.0,245.14,245.14,243.6846,244.1665,52483.0
2024-10-21 11:30:00,248.38,248.74,247.7,248.47,39873.0,244.2451,244.5991,243.5764,244.3336,39873.0
2024-10-21 12:00:00,248.62,248.87,248.44,248.78,31713.0,244.4811,244.727,244.3041,244.6385,31713.0
2024-10-21 12:30:00,248.7,249.59,248.69,249.48,18325.0,244.5598,245.435,244.55,245.3268,18325.0
2024-10-21 13:00:00,249.38,249.57,249.12,249.25,19159.0,245.2285,245.4153,244.9728,245.1006,19159.0
2024-10-21 13:30:00,249.2,249.42,248.78,249.17,26883.0,245.0515,245.2678,244.6385,245.022,26883.0
2024-10-21 14:00:00,249.17,249.26,248.45,248.5,27361.0,245.022,245.1105,244.314,244.3631,27361.0
2024-10-21 14:30:00,248.5,248.62,248.17,248.24,21350.0,244.3631,244.4811,244.0386,244.1075,21350.0
2024-10-21 15:00:00,248.33,248.95,248.27,248.56,77461.0,244.196,244.8056,244.137,244.4221,77461.0
2024-10-21 15:30:00,248.53,248.74,247.77,248.07,189725.0,244.3926,244.5991,243.6453,243.9403,189725.0
2024-10-22 09:30:00,257.55,260.24,254.83,256.13,254169.0,253.2625,255.9077,250.5877,251.8661,254169.0
2024-10-22 10:00:00,255.17,257.42,254.96,255.33,144886.0,250.9221,253.1346,250.7156,251.0794,144886.0
2024-10-22 10:30:00,255.19,257.6,254.89,256.33,75976.0,250.9418,253.3116,250.6468,252.0628,75976.0
2024-10-22 11:00:00,256.31,257.14,255.43,257.03,54223.0,252.0431,252.8593,251.1778,252.7511,54223.0
2024-10-22 11:30:00,257.21,258.75,257.19,258.3,34835.0,252.9281,254.4425,252.9085,254.0,34835.0
2024-10-22 12:00:00,258.42,260.28,258.42,260.11,41290.0,254.118,255.947,254.118,255.7799,41290.0
2024-10-22 12:30:00,259.9,261.27,259.89,260.5,20430.0,255.5733,256.9205,255.5635,256.1634,20430.0
2024-10-22 13:00:00,260.46,260.64,259.82,260.29,34832.0,256.124,256.301,255.4947,255.9569,34832.0
2024-10-22 13:30:00,260.33,261.85,259.7,261.25,55410.0,255.9962,257.4909,255.3767,256.9009,55410.0
2024-10-22 14:00:00,261.27,262.66,261.07,262.55,45071.0,256.9205,258.2874,256.7239,258.1792,45071.0
2024-10-22 14:30:00,262.55,262.7,261.68,262.37,45683.0,258.1792,258.3267,257.3237,258.0022,45683.0
2024-10-22 15:00:00,262.3,262.3,260.97,260.97,52874.0,257.9334,257.9334,256.6255,256.6255,52874.0
2024-10-22 15:30:00,260.88,262.59,259.81,260.44,243887.0,256.537,258.2186,255.4848,256.1044,243887.0
2024-10-23 09:30:00,259.51,260.77,255.98,257.54,79861.0,255.1898,256.4289,251.7186,253.2526,79861.0
2024-10-23 10:00:00,257.35,257.66,255.49,256.63,38860.0,253.0658,253.3706,251.2368,252.3578,38860.0
2024-10-23 10:30:00,256.64,257.73,256.39,257.0,51365.0,252.3676,253.4395,252.1218,252.7216,51365.0
2024-10-23 11:00:00,256.88,256.92,256.14,256.31,29026.0,252.6036,252.643,251.8759,252.0431,29026.0
2024-10-23 11:30:00,256.3,258.13,256.29,257.38,58517.0,252.0333,253.8328,252.0234,253.0953,58517.0
2024-10-23 12:00:00,257.41,257.84,256.88,256.99,19964.0,253.1248,253.5476,252.6036,252.7118,19964.0
2024-10-23 12:30:00,257.04,257.19,256.12,256.16,40696.0,252.761,252.9085,251.8563,251.8956,40696.0
2024-10-23 13:00:00,256.23,256.36,255.6,255.87,21271.0,251.9644,252.0923,251.3449,251.6104,21271.0
2024-10-23 13:30:00,255.8,256.37,255.56,255.85,30580.0,251.5416,252.1021,251.3056,251.5908,30580.0
2024-10-23 14:00:00,255.78,256.07,255.31,255.96,56470.0,251.5219,251.8071,251.0598,251.6989,56470.0
2024-10-23 14:30:00,255.82,256.78,255.82,256.69,49725.0,251.5613,252.5053,251.5613,252.4168,49725.0
2024-10-23 15:00:00,256.69,257.4,256.64,257.38,45537.0,252.4168,253.115,252.3676,253.0953,45537.0
2024-10-23 15:30:00,257.36,257.73,256.82,256.96,208169.0,253.0756,253.4395,252.5446,252.6823,208169.0
2024-10-24 09:30:00,257.85,259.3,255.1,255.78,106362.0,253.5575,254.9833,250.8533,251.5219,106362.0
2024-10-24 10:00:00,255.78,255.92,254.48,255.58,61534.0,251.5219,251.6596,250.2436,251.3253,61534.0
2024-10-24 10:30:00,255.54,256.01,253.66,254.11,53935.0,251.2859,251.7481,249.4372,249.8797,53935.0
2024-10-24 11:00:00,254.11,254.48,252.64,252.66,64860.0,249.8797,250.2436,248.4342,248.4539,64860.0
2024-10-24 11:30:00,252.62,252.67,251.72,252.58,43220.0,248.4145,248.4637,247.5295,248.3752,43220.0
2024-10-24 12:00:00,252.59,252.59,251.68,252.16,16660.0,248.385,248.385,247.4902,247.9622,16660.0
2024-10-24 12:30:00,252.19,252.94,252.09,252.66,12983.0,247.9917,248.7292,247.8934,248.4539,12983.0
2024-10-24 13:00:00,252.72,252.99,252.09,252.99,19531.0,248.5129,248.7784,247.8934,248.7784,19531.0
2024-10-24 13:30:00,252.91,253.37,251.98,252.97,34195.0,248.6997,249.1521,247.7852,248.7587,34195.0
2024-10-24 14:00:00,252.81,253.3,252.42,252.9,79703.0,248.6014,249.0832,248.2179,248.6899,79703.0
2024-10-24 14:30:00,252.8,253.41,252.59,253.17,37647.0,248.5915,249.1914,248.385,248.9554,37647.0
2024-10-24 15:00:00,253.17,253.83,252.74,253.67,52488.0,248.9554,249.6044,248.5325,249.4471,52488.0
2024-10-24 15:30:00,253.67,254.19,253.09,253.41,144720.0,249.4471,249.9584,248.8767,249.1914,144720.0
2024-10-25 09:30:00,255.38,255.69,252.79,252.87,35357.0,251.1286,251.4334,248.5817,248.6604,35357.0
2024-10-25 10:00:00,252.58,254.36,252.46,254.02,35939.0,248.3752,250.1256,248.2572,249.7912,35939.0
2024-10-25 10:30:00,253.86,254.12,253.46,253.64,28684.0,249.6339,249.8896,249.2406,249.4176,28684.0
2024-10-25 11:00:00,253.78,253.8,252.45,252.57,20206.0,249.5552,249.5749,248.2474,248.3654,20206.0
2024-10-25 11:30:00,252.57,252.82,252.24,252.68,11098.0,248.3654,248.6112,248.0409,248.4735,11098.0
2024-10-25 12:00:00,252.57,252.92,252.27,252.56,9914.0,248.3654,248.7095,248.0704,248.3555,9914.0
2024-10-25 12:30:00,252.67,252.67,251.78,251.82,8451.0,248.4637,248.4637,247.5885,247.6279,8451.0
2024-10-25 13:00:00,251.85,251.89,251.15,251.74,12988.0,247.6574,247.6967,246.969,247.5492,12988.0
2024-10-25 13:30:00,251.68,251.82,250.71,250.81,9647.0,247.4902,247.6279,246.5363,246.6347,9647.0
2024-10-25 14:00:00,250.89,251.14,250.62,251.07,19261.0,246.7133,246.9592,246.4478,246.8903,19261.0
2024-10-25 14:30:00,250.89,252.22,250.68,251.87,31710.0,246.7133,248.0212,246.5068,247.677,31710.0
2024-10-25 15:00:00,251.86,252.01,250.96,251.57,36452.0,247.6672,247.8147,246.7822,247.382,36452.0
2024-10-25 15:30:00,251.55,252.41,250.81,251.19,125293.0,247.3624,248.208,246.6347,247.0083,125293.0
2024-10-28 09:30:00,252.23,253.63,251.69,252.61,17154.0,248.031,249.4077,247.5,248.4047,17154.0
2024-10-28 10:00:00,252.59,252.91,251.65,252.64,31688.0,248.385,248.6997,247.4607,248.4342,31688.0
2024-10-28 10:30:00,252.83,252.85,251.74,252.76,18354.0,248.621,248.6407,247.5492,248.5522,18354.0
2024-10-28 11:00:00,252.63,253.15,252.25,252.98,28245.0,248.4244,248.9357,248.0507,248.7685,28245.0
2024-10-28 11:30:00,253.01,253.01,251.84,251.84,11731.0,248.798,248.798,247.6475,247.6475,11731.0
2024-10-28 12:00:00,251.77,252.5,251.7,252.42,7989.0,247.5787,248.2965,247.5099,248.2179,7989.0
2024-10-28 12:30:00,252.42,252.5,251.56,251.56,12156.0,248.2179,248.2965,247.3722,247.3722,12156.0
2024-10-28 13:00:00,251.5,251.81,251.33,251.71,7071.0,247.3132,247.618,247.146,247.5197,7071.0
2024-10-28 13:30:00,251.84,252.54,251.52,252.43,14989.0,247.6475,248.3359,247.3329,248.2277,14989.0
2024-10-28 14:00:00,252.41,252.91,252.31,252.75,13675.0,248.208,248.6997,248.1097,248.5424,13675.0
2024-10-28 14:30:00,252.68,252.96,252.53,252.8,18334.0,248.4735,248.7489,248.326,248.5915,18334.0
2024-10-28 15:00:00,252.8,253.83,252.76,253.29,32318.0,248.5915,249.6044,248.5522,249.0734,32318.0
2024-10-28 15:30:00,253.33,253.92,253.32,253.52,91767.0,249.1127,249.6929,249.1029,249.2996,91767.0
2024-10-29 09:30:00,253.06,253.18,251.11,252.43,43159.0,248.8472,248.9652,246.9297,248.2277,43159.0
2024-10-29 10:00:00,252.41,254.44,252.04,253.99,27332.0,248.208,250.2042,247.8442,249.7617,27332.0
2024-10-29 10:30:00,254.01,255.22,254.0,254.9,35281.0,249.7814,250.9713,249.7716,250.6566,35281.0
2024-10-29 11:00:00,254.99,255.0,253.87,254.0,18755.0,250.7451,250.7549,249.6437,249.7716,18755.0
2024-10-29 11:30:00,254.06,255.15,254.06,254.52,21505.0,249.8306,250.9024,249.8306,250.2829,21505.0
2024-10-29 12:00:00,254.55,255.65,254.47,255.01,29383.0,250.3124,251.3941,250.2337,250.7648,29383.0
2024-10-29 12:30:00,254.75,254.92,254.38,254.92,13790.0,250.5091,250.6763,250.1452,250.6763,13790.0
2024-10-29 13:00:00,254.86,254.92,253.4,253.47,23257.0,250.6172,250.6763,249.1816,249.2504,23257.0
2024-10-29 13:30:00,253.53,253.66,252.94,253.5,49218.0,249.3094,249.4372,248.7292,249.2799,49218.0
2024-10-29 14:00:00,253.37,253.58,252.92,253.47,18688.0,249.1521,249.3586,248.7095,249.2504,18688.0
2024-10-29 14:30:00,253.57,253.77,253.29,253.33,20605.0,249.3487,249.5454,249.0734,249.1127,20605.0
2024-10-29 15:00:00,253.34,253.41,252.32,252.82,31601.0,249.1226,249.1914,248.1195,248.6112,31601.0
2024-10-29 15:30:00,252.82,252.82,252.17,252.4,96015.0,248.6112,248.6112,247.972,248.1982,96015.0
2024-10-30 09:30:00,251.74,254.44,251.74,254.31,15733.0,247.5492,250.2042,247.5492,250.0764,15733.0
2024-10-30 10:00:00,254.18,254.28,252.94,253.48,31716.0,249.9486,250.0469,248.7292,249.2602,31716.0
2024-10-30 10:30:00,253.46,254.09,253.01,253.1,22590.0,249.2406,249.8601,248.798,248.8865,22590.0
2024-10-30 11:00:00,253.2,253.41,252.44,252.63,24483.0,248.9849,249.1914,248.2375,248.4244,24483.0
2024-10-30 11:30:00,252.6,253.39,252.43,253.13,15588.0,248.3949,249.1717,248.2277,248.916,15588.0
2024-10-30 12:00:00,253.15,253.15,252.46,252.46,14911.0,248.9357,248.9357,248.2572,248.2572,14911.0
2024-10-30 12:30:00,252.64,252.75,252.14,252.28,13943.0,248.4342,248.5424,247.9425,248.0802,13943.0
2024-10-30 13:00:00,252.29,252.91,252.07,252.5,29050.0,248.09,248.6997,247.8737,248.2965,29050.0
2024-10-30 13:30:00,252.62,253.93,252.31,253.21,62252.0,248.4145,249.7027,248.1097,248.9947,62252.0
2024-10-30 14:00:00,253.33,253.63,253.17,253.4,21454.0,249.1127,249.4077,248.9554,249.1816,21454.0
2024-10-30 14:30:00,253.39,253.39,251.92,252.1,67387.0,249.1717,249.1717,247.7262,247.9032,67387.0
2024-10-30 15:00:00,252.2,252.39,251.72,252.15,51145.0,248.0015,248.1884,247.5295,247.9524,51145.0
2024-10-30 15:30:00,252.06,252.85,251.6,252.73,180843.0,247.8639,248.6407,247.4115,248.5227,180843.0
2024-10-31 09:30:00,251.73,253.84,251.29,253.84,19690.0,247.5394,249.6142,247.1067,249.6142,19690.0
2024-10-31 10:00:00,253.47,254.05,252.86,253.67,18094.0,249.2504,249.8207,248.6505,249.4471,18094.0
2024-10-31 10:30:00,253.59,254.35,252.71,252.76,17427.0,249.3684,250.1157,248.503,248.5522,17427.0
2024-10-31 11:00:00,252.74,252.93,251.84,251.92,34770.0,248.5325,248.7194,247.6475,247.7262,34770.0
2024-10-31 11:30:00,251.92,252.26,251.66,252.14,14168.0,247.7262,248.0605,247.4705,247.9425,14168.0
2024-10-31 12:00:00,252.17,253.77,252.12,253.77,16436.0,247.972,249.5454,247.9229,249.5454,16436.0
2024-10-31 12:30:00,253.5,253.64,252.81,253.19,41385.0,249.2799,249.4176,248.6014,248.9751,41385.0
2024-10-31 13:00:00,253.2,253.48,253.03,253.27,13954.0,248.9849,249.2602,248.8177,249.0537,13954.0
2024-10-31 13:30:00,253.35,253.4,252.69,252.8,19631.0,249.1324,249.1816,248.4834,248.5915,19631.0
2024-10-31 14:00:00,252.78,253.03,252.31,252.91,28079.0,248.5719,248.8177,248.1097,248.6997,28079.0
2024-10-31 14:30:00,252.82,253.07,252.0,252.75,161605.0,248.6112,248.857,247.8049,248.5424,161605.0
2024-10-31 15:00:00,252.78,253.23,252.15,252.69,45651.0,248.5719,249.0144,247.9524,248.4834,45651.0
2024-10-31 15:30:00,252.69,252.69,250.32,250.43,193172.0,248.4834,248.4834,246.1528,246.261,193172.0
2024-11-01 09:30:00,251.33,253.52,250.37,252.69,42191.0,248.4801,250.6453,247.531,249.8247,42191.0
2024-11-01 10:00:00,252.7,253.54,252.56,252.87,15683.0,249.8346,250.6651,249.6962,250.0027,15683.0
2024-11-01 10:30:00,252.88,252.88,251.85,252.38,15855.0,250.0125,250.0125,248.9942,249.5182,15855.0
2024-11-01 11:00:00,252.52,252.71,251.84,252.5,12183.0,249.6566,249.8445,248.9843,249.6369,12183.0
2024-11-01 11:30:00,252.65,252.74,252.03,252.24,10042.0,249.7852,249.8741,249.1722,249.3798,10042.0
2024-11-01 12:00:00,252.16,252.52,251.65,251.71,11664.0,249.3007,249.6566,248.7965,248.8558,11664.0
2024-11-01 12:30:00,251.75,252.04,251.28,251.35,6185.0,248.8954,249.1821,248.4307,248.4999,6185.0
2024-11-01 13:00:00,251.49,252.18,251.47,252.18,13956.0,248.6383,249.3205,248.6185,249.3205,13956.0
2024-11-01 13:30:00,252.22,252.22,251.02,251.06,14820.0,249.36,249.36,248.1736,248.2132,14820.0
2024-11-01 14:00:00,250.97,251.17,250.18,250.78,29610.0,248.1242,248.3219,247.3432,247.9364,29610.0
2024-11-01 14:30:00,250.78,250.88,250.52,250.88,27600.0,247.9364,248.0352,247.6793,248.0352,27600.0
2024-11-01 15:00:00,251.0,251.31,250.8,250.88,25865.0,248.1539,248.4603,247.9561,248.0352,25865.0
2024-11-01 15:30:00,250.87,250.87,249.89,249.98,110509.0,248.0253,248.0253,247.0565,247.1454,110509.0
2024-11-04 09:30:00,249.95,251.11,248.94,249.51,60858.0,247.1158,248.2626,246.1172,246.6808,60858.0
2024-11-04 10:00:00,249.51,249.75,248.95,249.16,45558.0,246.6808,246.918,246.1271,246.3347,45558.0
2024-11-04 10:30:00,249.2,249.57,248.08,248.3,26491.0,246.3743,246.7401,245.267,245.4845,26491.0
2024-11-04 11:00:00,248.26,248.34,247.4,247.44,26487.0,245.4449,245.524,244.5947,244.6342,26487.0
2024-11-04 11:30:00,247.5,247.64,247.3,247.5,23902.0,244.6936,244.832,244.4958,244.6936,23902.0
2024-11-04 12:00:00,247.5,247.59,246.88,247.33,35555.0,244.6936,244.7825,244.0806,244.5255,35555.0
2024-11-04 12:30:00,247.36,247.43,246.65,246.7,16309.0,244.5551,244.6243,243.8532,243.9026,16309.0
2024-11-04 13:00:00,246.66,246.85,246.17,246.56,40455.0,243.8631,244.0509,243.3786,243.7642,40455.0
2024-11-04 13:30:00,246.46,247.33,246.35,246.8,27892.0,243.6653,244.5255,243.5566,244.0015,27892.0
2024-11-04 14:00:00,246.76,247.04,246.65,246.73,22006.0,243.9619,244.2388,243.8532,243.9323,22006.0
2024-11-04 14:30:00,246.64,248.34,246.64,248.16,29360.0,243.8433,245.524,243.8433,245.3461,29360.0
2024-11-04 15:00:00,248.21,248.93,247.91,248.64,40571.0,245.3955,246.1073,245.0989,245.8206,40571.0
2024-11-04 15:30:00,248.58,248.62,247.51,247.67,122302.0,245.7613,245.8009,244.7034,244.8616,122302.0
2024-11-05 09:30:00,247.56,249.6,246.9,249.55,41670.0,244.7529,246.7697,244.1004,246.7203,41670.0
2024-11-05 10:00:00,249.4,250.8,249.34,250.0,60588.0,246.572,247.9561,246.5127,247.1652,60588.0
2024-11-05 10:30:00,250.06,251.49,249.89,250.54,18501.0,247.2245,248.6383,247.0565,247.6991,18501.0
2024-11-05 11:00:00,250.54,251.45,250.16,251.11,19785.0,247.6991,248.5988,247.3234,248.2626,19785.0
2024-11-05 11:30:00,251.11,251.68,250.42,250.47,19018.0,248.2626,248.8262,247.5804,247.6299,19018.0
2024-11-05 12:00:00,250.45,250.65,250.2,250.39,18490.0,247.6101,247.8078,247.3629,247.5508,18490.0
2024-11-05 12:30:00,250.55,250.96,250.39,250.83,8383.0,247.709,248.1143,247.5508,247.9858,8383.0
2024-11-05 13:00:00,250.71,250.84,250.07,250.29,10755.0,247.8672,247.9957,247.2344,247.4519,10755.0
2024-11-05 13:30:00,250.31,250.91,249.98,250.91,5334.0,247.4717,248.0649,247.1454,248.0649,5334.0
2024-11-05 14:00:00,251.1,251.72,251.07,251.69,18916.0,248.2527,248.8657,248.2231,248.836,18916.0
2024-11-05 14:30:00,251.69,251.96,251.63,251.83,13603.0,248.836,249.103,248.7767,248.9745,13603.0
2024-11-05 15:00:00,251.83,252.24,251.6,251.61,17553.0,248.9745,249.3798,248.7471,248.7569,17553.0
2024-11-05 15:30:00,251.64,252.51,251.3,252.16,103743.0,248.7866,249.6467,248.4505,249.3007,103743.0
2024-11-06 09:30:00,266.36,273.55,266.36,271.45,496165.0,263.3397,270.4482,263.3397,268.372,496165.0
2024-11-06 10:00:00,271.5,275.3,271.08,272.84,246693.0,268.4214,272.1783,268.0062,269.7462,246693.0
2024-11-06 10:30:00,272.59,274.99,271.46,273.51,215833.0,269.4991,271.8718,268.3819,270.4086,215833.0
2024-11-06 11:00:00,273.65,275.59,272.34,274.89,154129.0,270.547,272.465,269.2519,271.773,154129.0
2024-11-06 11:30:00,275.0,277.05,274.58,276.19,90123.0,271.8817,273.9085,271.4665,273.0582,90123.0
2024-11-06 12:00:00,276.07,277.6,275.87,276.56,113629.0,272.9396,274.4522,272.7419,273.424,113629.0
2024-11-06 12:30:00,276.41,276.53,275.17,275.32,67142.0,273.2757,273.3944,272.0498,272.1981,67142.0
2024-11-06 13:00:00,275.32,275.63,274.84,274.96,65112.0,272.1981,272.5046,271.7235,271.8422,65112.0
2024-11-06 13:30:00,275.04,276.36,274.88,276.36,158349.0,271.9213,273.2263,271.7631,273.2263,158349.0
2024-11-06 14:00:00,276.39,276.65,275.04,275.21,63585.0,273.256,273.513,271.9213,272.0893,63585.0
2024-11-06 14:30:00,275.21,276.27,275.07,275.96,87611.0,272.0893,273.1373,271.9509,272.8308,87611.0
2024-11-06 15:00:00,275.96,277.35,275.92,276.76,59275.0,272.8308,274.2051,272.7913,273.6218,59275.0
2024-11-06 15:30:00,276.87,277.52,275.94,277.04,220367.0,273.7305,274.3731,272.8111,273.8986,220367.0
2024-11-07 09:30:00,275.63,275.86,269.97,271.52,131344.0,272.5046,272.732,266.9088,268.4412,131344.0
2024-11-07 10:00:00,271.51,272.42,269.06,269.07,98158.0,268.4313,269.331,266.0091,266.019,98158.0
2024-11-07 10:30:00,269.36,270.69,268.69,268.94,36116.0,266.3057,267.6206,265.6433,265.8904,36116.0
2024-11-07 11:00:00,269.2,270.39,269.14,269.58,50139.0,266.1475,267.324,266.0882,266.5232,50139.0
2024-11-07 11:30:00,269.46,270.19,269.05,269.56,26176.0,266.4045,267.1263,265.9992,266.5034,26176.0
2024-11-07 12:00:00,269.53,270.02,269.53,269.58,9791.0,266.4737,266.9582,266.4737,266.5232,9791.0
2024-11-07 12:30:00,269.65,269.66,268.99,268.99,15827.0,266.5924,266.6023,265.9399,265.9399,15827.0
2024-11-07 13:00:00,269.1,270.3,269.08,269.95,16687.0,266.0486,267.235,266.0289,266.889,16687.0
2024-11-07 13:30:00,269.8,269.87,268.39,268.82,19655.0,266.7407,266.8099,265.3467,265.7718,19655.0
2024-11-07 14:00:00,268.69,270.86,268.53,270.42,94744.0,265.6433,267.7887,265.4851,267.3537,94744.0
2024-11-07 14:30:00,270.42,270.99,269.83,270.98,25820.0,267.3537,267.9172,266.7703,267.9073,25820.0
2024-11-07 15:00:00,270.94,271.17,270.28,270.65,53680.0,267.8678,268.0952,267.2152,267.581,53680.0
2024-11-07 15:30:00,270.65,271.23,269.94,270.85,145782.0,267.581,268.1545,266.8791,267.7788,145782.0
2024-11-08 09:30:00,270.99,273.62,269.77,273.62,80504.0,267.9172,270.5174,266.711,270.5174,80504.0
2024-11-08 10:00:00,273.79,274.46,272.75,273.56,32588.0,270.6854,271.3478,269.6572,270.4581,32588.0
2024-11-08 10:30:00,273.55,275.77,273.51,275.76,49019.0,270.4482,272.643,270.4086,272.6331,49019.0
2024-11-08 11:00:00,275.56,276.15,274.09,274.44,55600.0,272.4354,273.0187,270.982,271.3281,55600.0
2024-11-08 11:30:00,274.44,274.45,272.13,272.63,49202.0,271.3281,271.338,269.0443,269.5386,49202.0
2024-11-08 12:00:00,272.6,272.6,271.93,272.27,33871.0,269.5089,269.5089,268.8465,269.1827,33871.0
2024-11-08 12:30:00,272.27,274.51,272.27,274.51,17179.0,269.1827,271.3973,269.1827,271.3973,17179.0
2024-11-08 13:00:00,274.37,274.37,273.3,273.66,17671.0,271.2589,271.2589,270.201,270.5569,17671.0
2024-11-08 13:30:00,273.62,273.7,272.91,273.55,13459.0,270.5174,270.5965,269.8154,270.4482,13459.0
2024-11-08 14:00:00,273.55,273.55,272.79,273.1,23307.0,270.4482,270.4482,269.6968,270.0033,23307.0
2024-11-08 14:30:00,273.17,273.65,272.95,273.19,13568.0,270.0725,270.547,269.855,270.0922,13568.0
2024-11-08 15:00:00,272.91,273.17,272.51,272.51,33497.0,269.8154,270.0725,269.42,269.42,33497.0
2024-11-08 15:30:00,272.51,272.75,271.62,271.69,106265.0,269.42,269.6572,268.5401,268.6093,106265.0
2024-11-11 09:30:00,273.96,276.42,273.2,276.4,17651.0,270.8535,273.2856,270.1021,273.2658,17651.0
2024-11-11 10:00:00,276.13,276.14,273.78,274.43,18595.0,272.9989,273.0088,270.6756,271.3182,18595.0
2024-11-11 10:30:00,274.43,275.0,273.92,274.93,12086.0,271.3182,271.8817,270.814,271.8125,12086.0
2024-11-11 11:00:00,274.94,275.38,274.25,274.51,47904.0,271.8224,272.2574,271.1402,271.3973,47904.0
2024-11-11 11:30:00,274.56,274.89,274.25,274.89,20779.0,271.4467,271.773,271.1402,271.773,20779.0
2024-11-11 12:00:00,274.9,275.11,274.48,274.97,13113.0,271.7829,271.9905,271.3676,271.8521,13113.0
2024-11-11 12:30:00,274.74,274.74,273.89,274.01,10014.0,271.6247,271.6247,270.7843,270.903,10014.0
2024-11-11 13:00:00,274.19,274.33,272.67,273.14,52210.0,271.0809,271.2193,269.5781,270.0428,52210.0
2024-11-11 13:30:00,273.16,273.16,271.87,272.01,23057.0,270.0626,270.0626,268.7872,268.9256,23057.0
2024-11-11 14:00:00,271.99,272.45,271.66,271.82,17390.0,268.9059,269.3606,268.5796,268.7378,17390.0
2024-11-11 14:30:00,271.7,271.8,270.85,271.74,38264.0,268.6191,268.718,267.7788,268.6587,38264.0
2024-11-11 15:00:00,271.75,272.01,271.0,271.13,48744.0,268.6686,268.9256,267.9271,268.0556,48744.0
2024-11-11 15:30:00,271.17,271.33,270.3,271.1,204286.0,268.0952,268.2533,267.235,268.0259,204286.0
2024-11-12 09:30:00,269.79,270.19,267.51,268.72,57514.0,266.7308,267.1263,264.4767,265.6729,57514.0
2024-11-12 10:00:00,268.72,269.11,267.87,268.4,60665.0,265.6729,266.0585,264.8326,265.3566,60665.0
2024-11-12 10:30:00,268.26,268.46,266.75,266.91,26362.0,265.2182,265.4159,263.7253,263.8835,26362.0
2024-11-12 11:00:00,267.07,267.7,266.94,267.43,31868.0,264.0416,264.6645,263.9131,264.3976,31868.0
2024-11-12 11:30:00,267.47,268.36,267.18,267.91,41442.0,264.4371,265.317,264.1504,264.8721,41442.0
2024-11-12 12:00:00,268.09,268.1,266.73,266.83,26186.0,265.0501,265.06,263.7055,263.8044,26186.0
2024-11-12 12:30:00,266.81,266.91,266.03,266.42,51655.0,263.7846,263.8835,263.0134,263.399,51655.0
2024-11-12 13:00:00,266.42,267.78,266.33,267.76,39555.0,263.399,264.7436,263.31,264.7238,39555.0
2024-11-12 13:30:00,267.82,268.52,267.66,268.4,29973.0,264.7831,265.4752,264.625,265.3566,29973.0
2024-11-12 14:00:00,268.45,268.92,268.41,268.71,13230.0,265.406,265.8707,265.3664,265.663,13230.0
2024-11-12 14:30:00,268.89,268.89,268.09,268.44,18203.0,265.841,265.841,265.0501,265.3961,18203.0
2024-11-12 15:00:00,268.38,268.44,267.52,267.8,26384.0,265.3368,265.3961,264.4865,264.7634,26384.0
2024-11-12 15:30:00,267.8,267.91,266.79,267.41,139106.0,264.7634,264.8721,263.7648,264.3778,139106.0
2024-11-13 09:30:00,267.83,269.39,266.96,269.15,11915.0,264.793,266.3353,263.9329,266.0981,11915.0
2024-11-13 10:00:00,268.69,268.69,266.02,268.07,24183.0,265.6433,265.6433,263.0036,265.0303,24183.0
2024-11-13 10:30:00,268.31,269.88,268.24,269.56,8910.0,265.2676,266.8198,265.1984,266.5034,8910.0
2024-11-13 11:00:00,269.55,269.67,268.61,269.1,15954.0,266.4935,266.6122,265.5642,266.0486,15954.0
2024-11-13 11:30:00,269.14,269.49,268.8,269.1,15047.0,266.0882,266.4342,265.752,266.0486,15047.0
2024-11-13 12:00:00,269.09,269.1,268.21,268.31,22487.0,266.0387,266.0486,265.1687,265.2676,22487.0
2024-11-13 12:30:00,268.36,269.44,268.36,269.25,7965.0,265.317,266.3848,265.317,266.1969,7965.0
2024-11-13 13:00:00,269.32,269.35,268.66,268.81,10130.0,266.2661,266.2958,265.6136,265.7619,10130.0
2024-11-13 13:30:00,268.81,269.21,268.11,268.12,11814.0,265.7619,266.1574,265.0699,265.0797,11814.0
2024-11-13 14:00:00,268.09,268.56,268.08,268.16,12782.0,265.0501,265.5147,265.0402,265.1193,12782.0
2024-11-13 14:30:00,268.25,268.88,267.99,268.88,20901.0,265.2083,265.8311,264.9512,265.8311,20901.0
2024-11-13 15:00:00,269.0,269.45,268.61,269.31,10771.0,265.9498,266.3947,265.5642,266.2562,10771.0
2024-11-13 15:30:00,269.22,269.99,268.92,269.27,92437.0,266.1673,266.9285,265.8707,266.2167,92437.0
2024-11-14 09:30:00,267.24,268.72,266.18,266.55,58007.0,264.2097,265.6729,263.1617,263.5275,58007.0
2024-11-14 10:00:00,266.39,267.19,265.55,265.79,49947.0,263.3694,264.1603,262.5389,262.7762,49947.0
2024-11-14 10:30:00,265.74,266.85,265.54,266.78,46282.0,262.7267,263.8241,262.529,263.7549,46282.0
2024-11-14 11:00:00,266.66,266.95,264.65,264.74,73731.0,263.6363,263.923,261.6491,261.7381,73731.0
2024-11-14 11:30:00,264.93,265.12,263.7,263.84,31973.0,261.9259,262.1138,260.7099,260.8483,31973.0
2024-11-14 12:00:00,264.03,264.4,263.75,263.95,25836.0,261.0361,261.4019,260.7593,260.957,25836.0
2024-11-14 12:30:00,264.03,265.0,263.79,264.93,28311.0,261.0361,261.9951,260.7988,261.9259,28311.0
2024-11-14 13:00:00,264.93,265.05,264.46,264.76,33833.0,261.9259,262.0445,261.4612,261.7578,33833.0
2024-11-14 13:30:00,264.69,264.77,264.04,264.15,30049.0,261.6886,261.7677,261.046,261.1548,30049.0
2024-11-14 14:00:00,264.13,265.04,264.13,264.94,31469.0,261.135,262.0347,261.135,261.9358,31469.0
2024-11-14 14:30:00,264.92,265.31,264.56,264.8,27341.0,261.916,262.3016,261.5601,261.7974,27341.0
2024-11-14 15:00:00,264.81,264.82,263.78,264.71,36610.0,261.8073,261.8172,260.789,261.7084,36610.0
2024-11-14 15:30:00,264.74,265.24,263.98,264.8,128520.0,261.7381,262.2324,260.9867,261.7974,128520.0
2024-11-15 09:30:00,262.33,266.4,261.72,263.93,70039.0,259.3554,263.3792,258.7523,260.9372,70039.0
2024-11-15 10:00:00,264.34,264.4,261.65,262.39,31666.0,261.3426,261.4019,258.6831,259.4147,31666.0
2024-11-15 10:30:00,262.85,263.12,261.99,262.84,32807.0,259.8695,260.1364,259.0192,259.8596,32807.0
2024-11-15 11:00:00,262.8,263.15,262.43,262.99,16869.0,259.8201,260.1661,259.4543,260.0079,16869.0
2024-11-15 11:30:00,262.8,263.45,261.79,262.68,39472.0,259.8201,260.4627,258.8215,259.7014,39472.0
2024-11-15 12:00:00,262.74,263.08,262.32,262.93,22645.0,259.7607,260.0969,259.3455,259.9486,22645.0
2024-11-15 12:30:00,262.91,262.91,261.72,262.44,18496.0,259.9288,259.9288,258.7523,259.4641,18496.0
2024-11-15 13:00:00,262.39,262.64,262.0,262.0,16725.0,259.4147,259.6619,259.0291,259.0291,16725.0
2024-11-15 13:30:00,262.0,262.24,261.16,261.48,22893.0,259.0291,259.2664,258.1987,258.515,22893.0
2024-11-15 14:00:00,261.72,261.76,260.91,261.09,18758.0,258.7523,258.7919,257.9515,258.1295,18758.0
2024-11-15 14:30:00,261.09,261.79,260.74,261.21,36290.0,258.1295,258.8215,257.7834,258.2481,36290.0
2024-11-15 15:00:00,261.21,261.51,260.81,260.83,47786.0,258.2481,258.5447,257.8526,257.8724,47786.0
2024-11-15 15:30:00,260.96,261.41,260.29,261.25,167692.0,258.0009,258.4458,257.3385,258.2876,167692.0
2024-11-18 09:30:00,260.55,262.94,260.15,262.15,26498.0,257.5956,259.9585,257.2001,259.1774,26498.0
2024-11-18 10:00:00,262.15,263.42,261.75,263.41,44508.0,259.1774,260.433,258.782,260.4231,44508.0
2024-11-18 10:30:00,263.18,263.39,262.65,263.37,19848.0,260.1958,260.4034,259.6718,260.3836,19848.0
2024-11-18 11:00:00,263.55,263.95,262.83,263.39,24880.0,260.5616,260.957,259.8497,260.4034,24880.0
2024-11-18 11:30:00,263.5,263.86,262.67,262.81,21665.0,260.5121,260.868,259.6915,259.8299,21665.0
2024-11-18 12:00:00,262.93,263.87,262.73,263.69,17529.0,259.9486,260.8779,259.7509,260.7,17529.0
2024-11-18 12:30:00,263.63,264.09,263.51,263.6,9163.0,260.6407,261.0954,260.522,260.611,9163.0
2024-11-18 13:00:00,263.53,263.61,262.6,262.6,16504.0,260.5418,260.6209,259.6223,259.6223,16504.0
2024-11-18 13:30:00,262.85,263.07,262.63,262.88,34556.0,259.8695,260.087,259.652,259.8992,34556.0
2024-11-18 14:00:00,263.01,263.07,262.07,262.42,16829.0,260.0277,260.087,259.0983,259.4444,16829.0
2024-11-18 14:30:00,262.42,262.83,262.26,262.72,6793.0,259.4444,259.8497,259.2862,259.741,6793.0
2024-11-18 15:00:00,262.81,262.96,262.54,262.78,23928.0,259.8299,259.9782,259.563,259.8003,23928.0
2024-11-18 15:30:00,262.79,262.8,262.09,262.3,55968.0,259.8102,259.8201,259.1181,259.3257,55968.0
2024-11-19 09:30:00,259.85,260.94,259.01,259.7,57599.0,256.9035,257.9812,256.073,256.7552,57599.0
2024-11-19 10:00:00,259.42,260.71,259.36,260.09,29338.0,256.4784,257.7538,256.4191,257.1408,29338.0
2024-11-19 10:30:00,260.08,260.4,259.37,259.47,36027.0,257.1309,257.4473,256.429,256.5278,36027.0
2024-11-19 11:00:00,259.29,259.72,257.44,259.48,219191.0,256.3499,256.775,254.5208,256.5377,219191.0
2024-11-19 11:30:00,259.49,259.8,258.89,259.49,16224.0,256.5476,256.8541,255.9544,256.5476,16224.0
2024-11-19 12:00:00,259.48,260.0,259.26,259.92,10936.0,256.5377,257.0518,256.3202,256.9727,10936.0
2024-11-19 12:30:00,260.06,260.67,259.97,260.28,28200.0,257.1111,257.7142,257.0222,257.3286,28200.0
2024-11-19 13:00:00,260.24,260.24,259.97,260.1,23243.0,257.2891,257.2891,257.0222,257.1507,23243.0
2024-11-19 13:30:00,260.12,261.25,260.12,261.21,11519.0,257.1705,258.2876,257.1705,258.2481,11519.0
2024-11-19 14:00:00,261.21,261.32,260.88,261.01,15105.0,258.2481,258.3568,257.9218,258.0504,15105.0
2024-11-19 14:30:00,261.01,261.01,260.04,260.04,18203.0,258.0504,258.0504,257.0914,257.0914,18203.0
2024-11-19 15:00:00,259.86,259.96,259.43,259.56,11296.0,256.9134,257.0123,256.4883,256.6168,11296.0
2024-11-19 15:30:00,259.57,259.97,259.2,259.64,66263.0,256.6267,257.0222,256.2609,256.6959,66263.0
2024-11-20 09:30:00,260.59,261.64,258.35,259.12,38544.0,257.6351,258.6732,255.4205,256.1818,38544.0
2024-11-20 10:00:00,258.73,260.47,258.44,260.23,28147.0,255.7962,257.5165,255.5095,257.2792,28147.0
2024-11-20 10:30:00,260.24,260.24,258.86,259.66,16493.0,257.2891,257.2891,255.9247,256.7157,16493.0
2024-11-20 11:00:00,259.5,259.5,258.46,258.86,11114.0,256.5575,256.5575,255.5293,255.9247,11114.0
2024-11-20 11:30:00,258.72,259.31,258.47,258.93,10365.0,255.7863,256.3696,255.5392,255.9939,10365.0
2024-11-20 12:00:00,258.93,259.05,258.37,258.86,8602.0,255.9939,256.1126,255.4403,255.9247,8602.0
2024-11-20 12:30:00,258.93,259.56,258.77,258.77,19486.0,255.9939,256.6168,255.8358,255.8358,19486.0
2024-11-20 13:00:00,258.78,259.12,258.59,259.07,7009.0,255.8456,256.1818,255.6578,256.1324,7009.0
2024-11-20 13:30:00,259.07,259.12,258.41,258.75,9382.0,256.1324,256.1818,255.4798,255.816,9382.0
2024-11-20 14:00:00,258.65,259.08,258.2,259.08,11311.0,255.7171,256.1422,255.2722,256.1422,11311.0
2024-11-20 14:30:00,258.95,259.56,258.95,258.99,15095.0,256.0137,256.6168,256.0137,256.0533,15095.0
2024-11-20 15:00:00,258.9,258.94,258.13,258.83,42608.0,255.9643,256.0038,255.203,255.8951,42608.0
2024-11-20 15:30:00,258.93,259.72,258.75,259.22,216269.0,255.9939,256.775,255.816,256.2807,216269.0
2024-11-21 09:30:00,259.01,259.59,258.15,258.59,45552.0,256.073,256.6465,255.2228,255.6578,45552.0
2024-11-21 10:00:00,258.92,262.42,258.91,260.68,91044.0,255.9841,259.4444,255.9742,257.7241,91044.0
2024-11-21 10:30:00,260.81,262.15,260.08,261.86,37614.0,257.8526,259.1774,257.1309,258.8907,37614.0
2024-11-21 11:00:00,261.96,262.21,261.66,262.02,25956.0,258.9896,259.2368,258.693,259.0489,25956.0
2024-11-21 11:30:00,261.99,262.56,261.78,261.95,65355.0,259.0192,259.5828,258.8116,258.9797,65355.0
2024-11-21 12:00:00,261.82,261.84,260.96,261.38,26240.0,258.8512,258.8709,258.0009,258.4162,26240.0
2024-11-21 12:30:00,261.31,262.5,261.14,262.31,19306.0,258.347,259.5235,258.1789,259.3356,19306.0
2024-11-21 13:00:00,262.38,262.41,261.55,262.16,16819.0,259.4048,259.4345,258.5842,259.1873,16819.0
2024-11-21 13:30:00,262.24,262.96,262.12,262.77,77253.0,259.2664,259.9782,259.1478,259.7904,77253.0
2024-11-21 14:00:00,262.88,263.68,262.87,263.28,17152.0,259.8992,260.6901,259.8893,260.2946,17152.0
2024-11-21 14:30:00,263.28,263.68,262.83,263.64,14694.0,260.2946,260.6901,259.8497,260.6505,14694.0
2024-11-21 15:00:00,263.59,264.64,263.4,264.53,27347.0,260.6011,261.6392,260.4133,261.5304,27347.0
2024-11-21 15:30:00,264.53,264.73,263.99,264.34,169905.0,261.5304,261.7282,260.9966,261.3426,169905.0
2024-11-22 09:30:00,266.08,269.14,265.47,269.11,39316.0,263.0629,266.0882,262.4598,266.0585,39316.0
2024-11-22 10:00:00,269.13,269.14,267.49,267.65,15599.0,266.0783,266.0882,264.4569,264.6151,15599.0
2024-11-22 10:30:00,267.74,268.51,267.66,268.39,11257.0,264.704,265.4653,264.625,265.3467,11257.0
2024-11-22 11:00:00,268.39,268.39,267.27,267.84,13152.0,265.3467,265.3467,264.2394,264.8029,13152.0
2024-11-22 11:30:00,267.84,268.69,267.68,268.62,30726.0,264.8029,265.6433,264.6447,265.5741,30726.0
2024-11-22 12:00:00,268.55,269.43,268.51,269.04,15845.0,265.5049,266.3749,265.4653,265.9893,15845.0
2024-11-22 12:30:00,269.03,269.23,268.51,268.51,35756.0,265.9794,266.1772,265.4653,265.4653,35756.0
2024-11-22 13:00:00,268.66,268.89,268.39,268.5,21438.0,265.6136,265.841,265.3467,265.4554,21438.0
2024-11-22 13:30:00,268.4,268.65,267.57,268.05,26440.0,265.3566,265.6037,264.536,265.0105,26440.0
2024-11-22 14:00:00,268.0,268.09,267.38,267.84,29106.0,264.9611,265.0501,264.3481,264.8029,29106.0
2024-11-22 14:30:00,267.86,268.39,267.64,267.73,43272.0,264.8227,265.3467,264.6052,264.6942,43272.0
2024-11-22 15:00:00,267.64,268.31,267.0,268.06,58382.0,264.6052,265.2676,263.9724,265.0204,58382.0
2024-11-22 15:30:00,268.06,269.39,267.85,268.97,231929.0,265.0204,266.3353,264.8128,265.9201,231929.0
2024-11-25 09:30:00,271.27,275.74,270.92,275.47,105055.0,268.194,272.6133,267.848,272.3464,105055.0
2024-11-25 10:00:00,275.47,276.13,274.86,275.7,72621.0,272.3464,272.9989,271.7433,272.5738,72621.0
2024-11-25 10:30:00,275.82,275.82,273.98,274.77,51536.0,272.6924,272.6924,270.8733,271.6543,51536.0
2024-11-25 11:00:00,274.75,275.1,274.31,274.48,61206.0,271.6346,271.9806,271.1995,271.3676,61206.0
2024-11-25 11:30:00,274.52,274.99,274.35,274.49,47402.0,271.4072,271.8718,271.2391,271.3775,47402.0
2024-11-25 12:00:00,274.49,275.33,273.44,273.69,41822.0,271.3775,272.208,270.3394,270.5866,41822.0
2024-11-25 12:30:00,273.74,274.4,273.49,273.81,25993.0,270.636,271.2885,270.3888,270.7052,25993.0
2024-11-25 13:00:00,273.91,275.29,273.74,275.23,28564.0,270.8041,272.1684,270.636,272.1091,28564.0
2024-11-25 13:30:00,275.31,276.25,275.14,276.17,42747.0,272.1882,273.1176,272.0201,273.0385,42747.0
2024-11-25 14:00:00,276.12,276.54,275.49,275.67,25986.0,272.989,273.4043,272.3662,272.5441,25986.0
2024-11-25 14:30:00,275.65,276.11,275.44,275.72,46210.0,272.5244,272.9791,272.3167,272.5936,46210.0
2024-11-25 15:00:00,275.74,276.46,275.56,276.1,25281.0,272.6133,273.3252,272.4354,272.9693,25281.0
2024-11-25 15:30:00,276.1,276.68,275.79,275.87,175578.0,272.9693,273.5427,272.6628,272.7419,175578.0
2024-11-26 09:30:00,274.57,275.81,271.69,273.82,72314.0,271.4566,272.6825,268.6093,270.7151,72314.0
2024-11-26 10:00:00,273.35,275.94,273.16,275.51,64905.0,270.2504,272.8111,270.0626,272.3859,64905.0
2024-11-26 10:30:00,275.39,275.41,274.3,275.41,47593.0,272.2673,272.2871,271.1897,272.2871,47593.0
2024-11-26 11:00:00,275.37,275.69,274.62,275.38,33811.0,272.2475,272.5639,271.506,272.2574,33811.0
2024-11-26 11:30:00,275.34,275.79,274.88,275.34,39470.0,272.2179,272.6628,271.7631,272.2179,39470.0
2024-11-26 12:00:00,275.34,275.78,275.18,275.44,27729.0,272.2179,272.6529,272.0597,272.3167,27729.0
2024-11-26 12:30:00,275.51,275.72,274.77,275.58,20153.0,272.3859,272.5936,271.6543,272.4551,20153.0
2024-11-26 13:00:00,275.57,275.94,275.31,275.88,20465.0,272.4453,272.8111,272.1882,272.7517,20465.0
2024-11-26 13:30:00,275.79,276.02,275.43,275.85,16749.0,272.6628,272.8902,272.3068,272.7221,16749.0
2024-11-26 14:00:00,275.75,276.1,275.74,276.01,45333.0,272.6232,272.9693,272.6133,272.8803,45333.0
2024-11-26 14:30:00,276.07,276.16,275.25,275.53,31098.0,272.9396,273.0286,272.1289,272.4057,31098.0
2024-11-26 15:00:00,275.66,276.22,275.35,275.63,30768.0,272.5342,273.0879,272.2278,272.5046,30768.0
2024-11-26 15:30:00,275.63,276.56,275.49,276.2,156622.0,272.5046,273.424,272.3662,273.0681,156622.0
2024-11-27 09:30:00,275.95,277.28,275.76,276.37,23300.0,272.821,274.1359,272.6331,273.2362,23300.0
2024-11-27 10:00:00,276.04,276.81,276.04,276.79,13604.0,272.9099,273.6712,272.9099,273.6514,13604.0
2024-11-27 10:30:00,276.53,276.86,275.73,275.81,6806.0,273.3944,273.7206,272.6034,272.6825,6806.0
2024-11-27 11:00:00,275.54,276.22,275.24,275.45,4837.0,272.4156,273.0879,272.119,272.3266,4837.0
2024-11-27 11:30:00,275.12,275.88,274.84,275.86,12645.0,272.0004,272.7517,271.7235,272.732,12645.0
2024-11-27 12:00:00,275.85,276.32,275.72,276.08,6243.0,272.7221,273.1868,272.5936,272.9495,6243.0
2024-11-27 12:30:00,276.08,276.29,276.0,276.29,9003.0,272.9495,273.1571,272.8704,273.1571,9003.0
2024-11-27 13:00:00,276.29,276.58,276.13,276.35,10681.0,273.1571,273.4438,272.9989,273.2164,10681.0
2024-11-27 13:30:00,276.25,276.45,276.05,276.16,10551.0,273.1176,273.3153,272.9198,273.0286,10551.0
2024-11-27 14:00:00,276.1,276.69,276.08,276.61,18940.0,272.9693,273.5526,272.9495,273.4735,18940.0
2024-11-27 14:30:00,276.62,276.89,276.27,276.27,13537.0,273.4834,273.7503,273.1373,273.1373,13537.0
2024-11-27 15:00:00,276.21,276.34,275.9,276.29,24617.0,273.078,273.2065,272.7715,273.1571,24617.0
2024-11-27 15:30:00,276.33,276.39,275.06,275.29,70066.0,273.1966,273.256,271.941,272.1684,70066.0
2024-11-29 09:30:00,273.95,277.56,273.76,275.55,32610.0,270.8436,274.4127,270.6558,272.4255,32610.0
2024-11-29 10:00:00,275.26,276.34,275.26,275.75,15404.0,272.1388,273.2065,272.1388,272.6232,15404.0
2024-11-29 10:30:00,275.64,275.75,274.8,275.57,23604.0,272.5145,272.6232,271.684,272.4453,23604.0
2024-11-29 11:00:00,275.51,276.14,275.36,275.68,12100.0,272.3859,273.0088,272.2376,272.554,12100.0
2024-11-29 11:30:00,275.69,276.84,275.68,276.62,21966.0,272.5639,273.7009,272.554,273.4834,21966.0
2024-11-29 12:00:00,276.65,277.3,276.64,276.81,21009.0,273.513,274.1556,273.5031,273.6712,21009.0
2024-11-29 12:30:00,276.8,276.94,275.24,276.13,129058.0,273.6613,273.7997,272.119,272.9989,129058.0
2024-12-02 09:30:00,274.62,274.88,271.26,272.3,77918.0,271.506,271.7631,268.1841,269.2123,77918.0
2024-12-02 10:00:00,272.3,272.5,270.16,270.5,49763.0,269.2123,269.4101,267.0966,267.4328,49763.0
2024-12-02 10:30:00,270.27,272.6,270.26,272.46,39634.0,267.2054,269.5089,267.1955,269.3705,39634.0
2024-12-02 11:00:00,272.47,272.88,271.94,272.79,20625.0,269.3804,269.7858,268.8564,269.6968,20625.0
2024-12-02 11:30:00,272.66,273.17,272.45,272.51,10931.0,269.5683,270.0725,269.3606,269.42,10931.0
2024-12-02 12:00:00,272.6,272.9,272.2,272.88,14640.0,269.5089,269.8055,269.1135,269.7858,14640.0
2024-12-02 12:30:00,272.78,273.19,272.7,272.78,12001.0,269.6869,270.0922,269.6078,269.6869,12001.0
2024-12-02 13:00:00,272.75,273.14,272.42,273.13,13116.0,269.6572,270.0428,269.331,270.0329,13116.0
2024-12-02 13:30:00,273.13,274.07,272.62,273.88,53359.0,270.0329,270.9623,269.5287,270.7744,53359.0
2024-12-02 14:00:00,273.88,273.88,273.11,273.4,30952.0,270.7744,270.7744,270.0132,270.2999,30952.0
2024-12-02 14:30:00,273.37,273.37,272.45,272.75,15464.0,270.2702,270.2702,269.3606,269.6572,15464.0
2024-12-02 15:00:00,272.75,273.23,272.68,273.17,10685.0,269.6572,270.1318,269.588,270.0725,10685.0
2024-12-02 15:30:00,273.17,273.19,272.44,272.69,76232.0,270.0725,270.0922,269.3508,269.5979,76232.0
2024-12-03 09:30:00,272.67,273.05,268.05,269.74,39097.0,269.5781,269.9538,265.0105,266.6814,39097.0
2024-12-03 10:00:00,269.99,270.8,269.49,269.59,20307.0,266.9285,267.7293,266.4342,266.5331,20307.0
2024-12-03 10:30:00,269.66,270.47,269.24,269.95,22384.0,266.6023,267.4031,266.187,266.889,22384.0
2024-12-03 11:00:00,269.86,270.26,269.55,270.1,23262.0,266.8,267.1955,266.4935,267.0373,23262.0
2024-12-03 11:30:00,269.99,270.25,268.81,268.98,10960.0,266.9285,267.1856,265.7619,265.93,10960.0
2024-12-03 12:00:00,269.0,269.7,268.75,269.7,32824.0,265.9498,266.6418,265.7026,266.6418,32824.0
2024-12-03 12:30:00,269.81,270.31,269.68,270.29,9639.0,266.7506,267.2449,266.622,267.2251,9639.0
2024-12-03 13:00:00,270.37,270.68,270.22,270.59,7489.0,267.3042,267.6107,267.1559,267.5217,7489.0
2024-12-03 13:30:00,270.54,270.93,270.34,270.47,14805.0,267.4723,267.8579,267.2746,267.4031,14805.0
2024-12-03 14:00:00,270.38,270.38,269.99,270.12,14998.0,267.3141,267.3141,266.9285,267.0571,14998.0
2024-12-03 14:30:00,270.1,270.44,269.99,270.19,10134.0,267.0373,267.3734,266.9285,267.1263,10134.0
2024-12-03 15:00:00,270.19,270.3,269.93,270.09,13260.0,267.1263,267.235,266.8692,267.0274,13260.0
2024-12-03 15:30:00,270.05,270.39,269.82,270.15,51989.0,266.9879,267.324,266.7605,267.0867,51989.0
2024-12-04 09:30:00,269.19,269.98,266.0,269.56,28384.0,266.1376,266.9186,262.9838,266.5034,28384.0
2024-12-04 10:00:00,269.27,269.63,267.54,267.95,27696.0,266.2167,266.5726,264.5063,264.9117,27696.0
2024-12-04 10:30:00,268.0,268.15,265.89,266.18,19838.0,264.9611,265.1094,262.875,263.1617,19838.0
2024-12-04 11:00:00,266.1,266.17,264.72,265.65,29093.0,263.0826,263.1518,261.7183,262.6377,29093.0
2024-12-04 11:30:00,265.47,266.54,265.27,266.01,26581.0,262.4598,263.5177,262.2621,262.9937,26581.0
2024-12-04 12:00:00,265.94,266.43,265.74,266.17,9173.0,262.9245,263.4089,262.7267,263.1518,9173.0
2024-12-04 12:30:00,266.17,266.79,266.1,266.37,10138.0,263.1518,263.7648,263.0826,263.3496,10138.0
2024-12-04 13:00:00,266.3,266.31,265.8,266.06,8363.0,263.2804,263.2903,262.786,263.0431,8363.0
2024-12-04 13:30:00,265.96,266.3,265.6,266.13,9524.0,262.9442,263.2804,262.5883,263.1123,9524.0
2024-12-04 14:00:00,266.08,266.91,266.03,266.38,21176.0,263.0629,263.8835,263.0134,263.3595,21176.0
2024-12-04 14:30:00,266.52,266.81,266.27,266.78,20676.0,263.4979,263.7846,263.2507,263.7549,20676.0
2024-12-04 15:00:00,266.78,267.23,266.45,266.87,34598.0,263.7549,264.1998,263.4287,263.8439,34598.0
2024-12-04 15:30:00,266.88,267.82,266.8,267.52,95450.0,263.8538,264.7831,263.7747,264.4865,95450.0
2024-12-05 09:30:00,268.17,268.5,266.63,267.18,27217.0,265.1292,265.4554,263.6066,264.1504,27217.0
2024-12-05 10:00:00,267.17,267.32,266.32,266.48,15642.0,264.1405,264.2888,263.3001,263.4583,15642.0
2024-12-05 10:30:00,266.48,266.48,264.75,265.02,27192.0,263.4583,263.4583,261.748,262.0149,27192.0
2024-12-05 11:00:00,264.9,265.53,264.29,265.53,26975.0,261.8963,262.5191,261.2932,262.5191,26975.0
2024-12-05 11:30:00,265.38,265.6,264.78,265.6,13982.0,262.3708,262.5883,261.7776,262.5883,13982.0
2024-12-05 12:00:00,265.72,265.74,264.91,265.13,5423.0,262.707,262.7267,261.9061,262.1236,5423.0
2024-12-05 12:30:00,265.13,266.15,265.12,266.05,7348.0,262.1236,263.1321,262.1138,263.0332,7348.0
2024-12-05 13:00:00,266.05,266.12,265.22,265.53,6508.0,263.0332,263.1024,262.2126,262.5191,6508.0
2024-12-05 13:30:00,265.53,265.53,265.03,265.47,16412.0,262.5191,262.5191,262.0248,262.4598,16412.0
2024-12-05 14:00:00,265.42,265.42,264.36,264.38,14154.0,262.4104,262.4104,261.3624,261.3821,14154.0
2024-12-05 14:30:00,264.34,264.87,264.24,264.43,13551.0,261.3426,261.8666,261.2437,261.4316,13551.0
2024-12-05 15:00:00,264.34,264.6,264.09,264.44,18610.0,261.3426,261.5997,261.0954,261.4415,18610.0
2024-12-05 15:30:00,264.44,264.76,263.68,264.12,107561.0,261.4415,261.7578,260.6901,261.1251,107561.0
2024-12-06 09:30:00,265.28,266.11,263.49,263.99,23394.0,262.2719,263.0925,260.5022,260.9966,23394.0
2024-12-06 10:00:00,264.14,264.29,262.71,262.88,10628.0,261.1449,261.2932,259.7311,259.8992,10628.0
2024-12-06 10:30:00,262.96,263.27,262.4,262.49,24106.0,259.9782,260.2847,259.4246,259.5136,24106.0
2024-12-06 11:00:00,262.39,262.41,260.94,262.04,75530.0,259.4147,259.4345,257.9812,259.0687,75530.0
2024-12-06 11:30:00,261.98,262.3,261.82,262.17,19334.0,259.0094,259.3257,258.8512,259.1972,19334.0
2024-12-06 12:00:00,262.12,262.12,261.27,261.66,9149.0,259.1478,259.1478,258.3074,258.693,9149.0
2024-12-06 12:30:00,261.46,261.62,260.18,260.96,22796.0,258.4953,258.6534,257.2298,258.0009,22796.0
2024-12-06 13:00:00,260.98,261.64,260.98,261.43,15806.0,258.0207,258.6732,258.0207,258.4656,15806.0
2024-12-06 13:30:00,261.43,261.52,261.17,261.22,11523.0,258.4656,258.5546,258.2085,258.258,11523.0
2024-12-06 14:00:00,261.25,261.29,260.66,260.78,13240.0,258.2876,258.3272,257.7043,257.823,13240.0
2024-12-06 14:30:00,260.73,260.81,260.53,260.69,9350.0,257.7735,257.8526,257.5758,257.734,9350.0
2024-12-06 15:00:00,260.58,261.0,260.29,260.66,38226.0,257.6252,258.0405,257.3385,257.7043,38226.0
2024-12-06 15:30:00,260.66,261.36,260.42,260.77,100997.0,257.7043,258.3964,257.467,257.8131,100997.0
2024-12-09 09:30:00,260.18,261.55,259.51,260.22,21867.0,257.2298,258.5842,256.5674,257.2693,21867.0
2024-12-09 10:00:00,260.51,260.93,259.9,260.93,33496.0,257.556,257.9713,256.9529,257.9713,33496.0
2024-12-09 10:30:00,260.84,261.3,259.44,259.61,32442.0,257.8823,258.3371,256.4982,256.6662,32442.0
2024-12-09 11:00:00,259.54,259.96,258.3,258.63,31263.0,256.597,257.0123,255.3711,255.6973,31263.0
2024-12-09 11:30:00,258.65,259.17,258.21,258.98,28823.0,255.7171,256.2312,255.2821,256.0434,28823.0
2024-12-09 12:00:00,258.98,259.18,258.33,258.53,17473.0,256.0434,256.2411,255.4007,255.5985,17473.0
2024-12-09 12:30:00,258.49,258.65,257.91,257.93,18790.0,255.5589,255.7171,254.9855,255.0053,18790.0
2024-12-09 13:00:00,257.99,258.58,257.77,257.91,22443.0,255.0646,255.6479,254.8471,254.9855,22443.0
2024-12-09 13:30:00,257.99,258.26,257.51,257.62,23896.0,255.0646,255.3315,254.59,254.6988,23896.0
2024-12-09 14:00:00,257.62,257.62,256.93,257.59,39915.0,254.6988,254.6988,254.0166,254.6691,39915.0
2024-12-09 14:30:00,257.59,258.26,257.01,257.9,68549.0,254.6691,255.3315,254.0957,254.9756,68549.0
2024-12-09 15:00:00,257.88,257.97,257.37,257.84,47527.0,254.9559,255.0448,254.4516,254.9163,47527.0
2024-12-09 15:30:00,257.86,257.91,256.46,256.87,171702.0,254.9361,254.9855,253.552,253.9573,171702.0
2024-12-10 09:30:00,256.02,256.95,253.96,254.68,46811.0,253.1169,254.0364,251.0803,251.7921,46811.0
2024-12-10 10:00:00,254.8,254.84,252.51,253.33,72599.0,251.9108,251.9503,249.6467,250.4574,72599.0
2024-12-10 10:30:00,253.74,255.73,253.55,255.73,55507.0,250.8628,252.8302,250.6749,252.8302,55507.0
2024-12-10 11:00:00,255.48,256.23,255.08,256.04,57383.0,252.5831,253.3246,252.1876,253.1367,57383.0
2024-12-10 11:30:00,256.17,256.22,255.49,255.82,49268.0,253.2652,253.3147,252.593,252.9192,49268.0
2024-12-10 12:00:00,255.99,256.63,255.35,256.15,40235.0,253.0873,253.72,252.4545,253.2455,40235.0
2024-12-10 12:30:00,256.15,257.38,255.84,257.0,34752.0,253.2455,254.4615,252.939,254.0858,34752.0
2024-12-10 13:00:00,257.02,258.59,257.02,258.06,45628.0,254.1056,255.6578,254.1056,255.1338,45628.0
2024-12-10 13:30:00,257.97,258.52,257.97,258.34,23528.0,255.0448,255.5886,255.0448,255.4106,23528.0
2024-12-10 14:00:00,258.25,258.35,258.06,258.24,23481.0,255.3217,255.4205,255.1338,255.3118,23481.0
2024-12-10 14:30:00,258.25,258.78,257.98,258.68,34748.0,255.3217,255.8456,255.0547,255.7468,34748.0
2024-12-10 15:00:00,258.68,258.82,257.1,257.13,49079.0,255.7468,255.8852,254.1847,254.2144,49079.0
2024-12-10 15:30:00,257.04,257.07,255.91,256.45,185973.0,254.1254,254.155,253.0082,253.5421,185973.0
2024-12-11 09:30:00,255.92,256.85,253.14,253.31,46491.0,253.0181,253.9375,250.2696,250.4377,46491.0
2024-12-11 10:00:00,253.88,255.16,253.39,254.45,65350.0,251.0012,252.2667,250.5168,251.5647,65350.0
2024-12-11 10:30:00,254.39,255.08,253.51,254.41,68589.0,251.5054,252.1876,250.6354,251.5252,68589.0
2024-12-11 11:00:00,254.39,254.39,252.59,252.94,91560.0,251.5054,251.5054,249.7258,250.0719,91560.0
2024-12-11 11:30:00,252.84,253.66,252.38,252.56,64039.0,249.973,250.7837,249.5182,249.6962,64039.0
2024-12-11 12:00:00,252.58,253.09,251.05,251.05,102059.0,249.7159,250.2202,248.2033,248.2033,102059.0
2024-12-11 12:30:00,251.04,251.4,250.76,251.15,43078.0,248.1934,248.5493,247.9166,248.3022,43078.0
2024-12-11 13:00:00,251.25,252.15,251.15,252.05,30008.0,248.401,249.2908,248.3022,249.192,30008.0
2024-12-11 13:30:00,251.96,251.98,250.14,250.26,39084.0,249.103,249.1228,247.3036,247.4223,39084.0
2024-12-11 14:00:00,250.32,250.45,249.02,250.23,63229.0,247.4816,247.6101,246.1963,247.3926,63229.0
2024-12-11 14:30:00,250.25,250.66,249.56,249.7,73145.0,247.4124,247.8177,246.7302,246.8686,73145.0
2024-12-11 15:00:00,249.8,250.22,247.98,248.19,108885.0,246.9675,247.3827,245.1681,245.3757,108885.0
2024-12-11 15:30:00,248.14,248.14,246.63,247.22,321104.0,245.3263,245.3263,243.8334,244.4167,321104.0
2024-12-12 09:30:00,248.16,249.29,246.08,246.66,116117.0,245.3461,246.4633,243.2897,243.8631,116117.0
2024-12-12 10:00:00,246.66,248.4,246.14,247.59,55765.0,243.8631,245.5833,243.349,244.7825,55765.0
2024-12-12 10:30:00,247.58,247.87,246.67,247.76,31415.0,244.7726,245.0594,243.873,244.9506,31415.0
2024-12-12 11:00:00,247.68,249.66,247.55,249.34,68533.0,244.8715,246.8291,244.743,246.5127,68533.0
2024-12-12 11:30:00,249.53,249.53,248.59,249.26,40999.0,246.7005,246.7005,245.7712,246.4336,40999.0
2024-12-12 12:00:00,249.14,250.08,249.14,249.29,25978.0,246.315,247.2443,246.315,246.4633,25978.0
2024-12-12 12:30:00,249.29,249.5,248.68,248.88,18054.0,246.4633,246.6709,245.8602,246.0579,18054.0
2024-12-12 13:00:00,248.97,249.38,248.51,249.2,30528.0,246.1469,246.5522,245.6921,246.3743,30528.0
2024-12-12 13:30:00,249.2,250.21,249.08,249.85,50737.0,246.3743,247.3728,246.2556,247.0169,50737.0
2024-12-12 14:00:00,249.8,249.92,249.12,249.29,37430.0,246.9675,247.0861,246.2952,246.4633,37430.0
2024-12-12 14:30:00,249.3,249.51,248.57,249.32,44572.0,246.4731,246.6808,245.7514,246.4929,44572.0
2024-12-12 15:00:00,249.33,250.41,249.18,249.91,45157.0,246.5028,247.5706,246.3545,247.0762,45157.0
2024-12-12 15:30:00,249.97,249.97,248.06,248.41,216509.0,247.1355,247.1355,245.2472,245.5932,216509.0
2024-12-13 09:30:00,248.54,249.25,247.1,247.6,37061.0,245.7218,246.4237,244.2981,244.7924,37061.0
2024-12-13 10:00:00,247.41,248.83,246.69,248.83,41556.0,244.6046,246.0085,243.8927,246.0085,41556.0
2024-12-13 10:30:00,248.51,248.9,247.88,248.65,37867.0,245.6921,246.0777,245.0692,245.8305,37867.0
2024-12-13 11:00:00,248.76,249.25,248.56,248.67,43928.0,245.9393,246.4237,245.7415,245.8503,43928.0
2024-12-13 11:30:00,248.61,249.02,248.57,248.7,34016.0,245.791,246.1963,245.7514,245.8799,34016.0
2024-12-13 12:00:00,248.66,248.66,247.27,247.42,18255.0,245.8404,245.8404,244.4662,244.6145,18255.0
2024-12-13 12:30:00,247.44,247.65,246.89,247.23,12424.0,244.6342,244.8419,244.0905,244.4266,12424.0
2024-12-13 13:00:00,247.16,247.81,246.95,247.39,20400.0,244.3574,245.0,244.1498,244.5848,20400.0
2024-12-13 13:30:00,247.4,247.67,247.15,247.16,15603.0,244.5947,244.8616,244.3475,244.3574,15603.0
2024-12-13 14:00:00,247.3,247.49,246.96,247.28,21942.0,244.4958,244.6837,244.1597,244.476,21942.0
2024-12-13 14:30:00,247.28,248.6,247.2,247.68,44059.0,244.476,245.7811,244.397,244.8715,44059.0
2024-12-13 15:00:00,247.68,247.99,247.05,247.05,25461.0,244.8715,245.178,244.2487,244.2487,25461.0
2024-12-13 15:30:00,247.06,247.4,246.18,246.32,133159.0,244.2585,244.5947,243.3885,243.5269,133159.0
2024-12-16 09:30:00,246.22,247.09,243.6,244.68,76014.0,243.4281,244.2882,240.8378,241.9055,76014.0
2024-12-16 10:00:00,244.68,245.16,243.66,244.2,62796.0,241.9055,242.3801,240.8971,241.431,62796.0
2024-12-16 10:30:00,244.21,245.22,243.8,243.8,23900.0,241.4409,242.4394,241.0355,241.0355,23900.0
2024-12-16 11:00:00,243.44,243.51,241.62,242.14,74261.0,240.6796,240.7488,238.8802,239.3943,74261.0
2024-12-16 11:30:00,242.14,242.3,241.55,241.77,21573.0,239.3943,239.5525,238.811,239.0285,21573.0
2024-12-16 12:00:00,241.7,242.62,241.6,241.92,28613.0,238.9593,239.8689,238.8605,239.1768,28613.0
2024-12-16 12:30:00,241.92,242.63,241.69,242.32,27370.0,239.1768,239.8788,238.9494,239.5723,27370.0
2024-12-16 13:00:00,242.39,242.4,241.77,242.08,26620.0,239.6415,239.6514,239.0285,239.335,26620.0
2024-12-16 13:30:00,242.09,242.59,241.79,242.56,41835.0,239.3449,239.8392,239.0483,239.8096,41835.0
2024-12-16 14:00:00,242.36,242.43,241.69,241.78,21732.0,239.6118,239.681,238.9494,239.0384,21732.0
2024-12-16 14:30:00,241.79,241.89,241.05,241.4,29406.0,239.0483,239.1472,238.3167,238.6627,29406.0
2024-12-16 15:00:00,241.44,241.73,241.08,241.68,45250.0,238.7023,238.989,238.3463,238.9395,45250.0
2024-12-16 15:30:00,241.59,243.06,241.21,242.8,147274.0,238.8506,240.3039,238.4749,240.0468,147274.0
2024-12-17 09:30:00,241.34,245.0,241.34,242.48,78655.0,238.6034,242.2219,238.6034,239.7305,78655.0
2024-12-17 10:00:00,242.24,243.4,241.59,241.9,63586.0,239.4932,240.64,238.8506,239.1571,63586.0
2024-12-17 10:30:00,241.75,242.66,241.58,242.08,24197.0,239.0088,239.9084,238.8407,239.335,24197.0
2024-12-17 11:00:00,242.09,243.3,242.04,242.29,30057.0,239.3449,240.5412,239.2955,239.5426,30057.0
2024-12-17 11:30:00,242.32,243.54,241.8,243.3,52537.0,239.5723,240.7785,239.0582,240.5412,52537.0
2024-12-17 12:00:00,243.32,243.52,242.15,242.31,40424.0,240.5609,240.7587,239.4042,239.5624,40424.0
2024-12-17 12:30:00,242.37,242.79,241.99,242.74,35028.0,239.6217,240.037,239.246,239.9875,35028.0
2024-12-17 13:00:00,242.8,242.94,242.04,242.47,26318.0,240.0468,240.1853,239.2955,239.7206,26318.0
2024-12-17 13:30:00,242.31,242.6,241.94,242.26,33425.0,239.5624,239.8491,239.1966,239.513,33425.0
2024-12-17 14:00:00,242.26,242.5,241.81,241.89,38246.0,239.513,239.7502,239.0681,239.1472,38246.0
2024-12-17 14:30:00,241.84,241.96,241.29,241.29,33189.0,239.0977,239.2164,238.554,238.554,33189.0
2024-12-17 15:00:00,241.3,241.45,241.07,241.17,28942.0,238.5639,238.7122,238.3365,238.4353,28942.0
2024-12-17 15:30:00,241.17,242.54,240.97,242.33,180740.0,238.4353,239.7898,238.2376,239.5822,180740.0
2024-12-18 09:30:00,242.53,243.95,241.92,243.2,132191.0,239.7799,241.1838,239.1768,240.4423,132191.0
2024-12-18 10:00:00,243.45,243.72,242.21,242.47,96732.0,240.6895,240.9564,239.4635,239.7206,96732.0
2024-12-18 10:30:00,242.48,243.04,242.18,242.85,80391.0,239.7305,240.2841,239.4339,240.0963,80391.0
2024-12-18 11:00:00,242.95,243.16,242.46,242.95,62244.0,240.1951,240.4028,239.7107,240.1951,62244.0
2024-12-18 11:30:00,242.75,243.8,242.68,243.8,34312.0,239.9974,241.0355,239.9282,241.0355,34312.0
2024-12-18 12:00:00,243.59,243.87,243.11,243.52,23334.0,240.8279,241.1047,240.3533,240.7587,23334.0
2024-12-18 12:30:00,243.4,243.54,242.55,242.62,26037.0,240.64,240.7785,239.7997,239.8689,26037.0
2024-12-18 13:00:00,242.61,243.38,242.61,243.38,32200.0,239.859,240.6203,239.859,240.6203,32200.0
2024-12-18 13:30:00,243.29,244.27,243.13,243.98,42101.0,240.5313,241.5002,240.3731,241.2135,42101.0
2024-12-18 14:00:00,243.7,244.92,241.52,241.9,118944.0,240.9366,242.1428,238.7814,239.1571,118944.0
2024-12-18 14:30:00,241.9,242.46,240.24,240.59,87660.0,239.1571,239.7107,237.5159,237.8619,87660.0
2024-12-18 15:00:00,240.69,241.49,240.42,240.61,77152.0,237.9608,238.7517,237.6938,237.8817,77152.0
2024-12-18 15:30:00,240.49,240.74,237.5,237.62,195960.0,237.763,238.0102,234.8069,234.9256,195960.0
2024-12-19 09:30:00,236.51,239.33,234.86,235.94,68973.0,233.8282,236.6162,232.1969,233.2646,68973.0
2024-12-19 10:00:00,235.96,236.1,232.59,232.97,106731.0,233.2844,233.4228,229.9526,230.3283,106731.0
2024-12-19 10:30:00,232.89,233.46,231.91,232.57,63040.0,230.2492,230.8128,229.2803,229.9328,63040.0
2024-12-19 11:00:00,232.48,233.51,231.72,233.29,32003.0,229.8439,230.8622,229.0925,230.6447,32003.0
2024-12-19 11:30:00,233.17,233.78,232.99,232.99,40982.0,230.526,231.1291,230.3481,230.3481,40982.0
2024-12-19 12:00:00,233.01,233.25,232.71,232.98,25826.0,230.3679,230.6051,230.0713,230.3382,25826.0
2024-12-19 12:30:00,232.85,233.19,232.16,232.16,41183.0,230.2097,230.5458,229.5275,229.5275,41183.0
2024-12-19 13:00:00,232.17,233.01,231.9,233.01,17978.0,229.5374,230.3679,229.2704,230.3679,17978.0
2024-12-19 13:30:00,232.8,233.26,232.52,232.69,55492.0,230.1602,230.615,229.8834,230.0515,55492.0
2024-12-19 14:00:00,232.64,232.64,231.42,231.74,38130.0,230.0021,230.0021,228.7959,229.1123,38130.0
2024-12-19 14:30:00,231.77,231.81,231.08,231.36,57804.0,229.1419,229.1815,228.4597,228.7366,57804.0
2024-12-19 15:00:00,231.36,232.04,231.34,231.66,50342.0,228.7366,229.4089,228.7168,229.0332,50342.0
2024-12-19 15:30:00,231.59,231.95,230.52,230.57,179203.0,228.964,229.3199,227.9061,227.9555,179203.0
2024-12-20 09:30:00,231.39,233.52,230.0,231.81,233392.0,228.7662,230.8721,227.392,229.1815,233392.0
2024-12-20 10:00:00,231.65,232.7,230.58,232.02,63728.0,229.0233,230.0614,227.9654,229.3891,63728.0
2024-12-20 10:30:00,232.37,234.55,232.37,234.38,105467.0,229.7351,231.8904,229.7351,231.7223,105467.0
2024-12-20 11:00:00,234.37,236.75,234.28,236.04,73425.0,231.7124,234.0654,231.6235,233.3635,73425.0
2024-12-20 11:30:00,236.09,236.63,235.64,236.47,33499.0,233.4129,233.9468,232.968,233.7886,33499.0
2024-12-20 12:00:00,236.36,236.66,235.68,236.06,60047.0,233.6799,233.9765,233.0076,233.3833,60047.0
2024-12-20 12:30:00,236.06,236.08,234.85,235.12,43842.0,233.3833,233.403,232.187,232.4539,43842.0
2024-12-20 13:00:00,235.09,235.3,233.75,233.83,39456.0,232.4243,232.6319,231.0995,231.1786,39456.0
2024-12-20 13:30:00,233.81,234.89,233.6,234.26,22913.0,231.1588,232.2265,230.9512,231.6037,22913.0
2024-12-20 14:00:00,234.25,235.03,234.04,234.99,27752.0,231.5938,232.365,231.3862,232.3254,27752.0
2024-12-20 14:30:00,234.98,235.46,233.9,234.09,30660.0,232.3155,232.7901,231.2478,231.4356,30660.0
2024-12-20 15:00:00,234.14,234.33,233.71,233.97,39094.0,231.485,231.6729,231.0599,231.317,39094.0
2024-12-20 15:30:00,233.96,234.89,233.3,234.06,124594.0,231.3071,232.2265,230.6546,231.406,124594.0
2024-12-23 09:30:00,233.96,234.32,232.67,234.11,31987.0,231.3071,231.663,230.0317,231.4554,31987.0
2024-12-23 10:00:00,234.09,234.41,233.41,234.17,31512.0,231.4356,231.752,230.7633,231.5147,31512.0
2024-12-23 10:30:00,234.17,234.36,233.17,233.67,36288.0,231.5147,231.7025,230.526,231.0204,36288.0
2024-12-23 11:00:00,233.51,234.66,233.51,234.61,28012.0,230.8622,231.9991,230.8622,231.9497,28012.0
2024-12-23 11:30:00,234.51,235.05,234.4,235.04,25300.0,231.8508,232.3847,231.7421,232.3748,25300.0
2024-12-23 12:00:00,235.12,235.37,234.31,234.61,20578.0,232.4539,232.7011,231.6531,231.9497,20578.0
2024-12-23 12:30:00,234.73,235.08,234.31,234.95,26520.0,232.0684,232.4144,231.6531,232.2859,26520.0
2024-12-23 13:00:00,234.97,235.48,234.87,235.44,37983.0,232.3056,232.8098,232.2068,232.7703,37983.0
2024-12-23 13:30:00,235.44,235.44,235.0,235.13,37422.0,232.7703,232.7703,232.3353,232.4638,37422.0
2024-12-23 14:00:00,235.23,235.69,234.91,235.45,61415.0,232.5627,233.0175,232.2463,232.7802,61415.0
2024-12-23 14:30:00,235.49,235.69,234.97,235.4,51141.0,232.8197,233.0175,232.3056,232.7308,51141.0
2024-12-23 15:00:00,235.29,236.44,235.24,236.27,54019.0,232.622,233.759,232.5726,233.5909,54019.0
2024-12-23 15:30:00,236.23,236.54,235.75,235.84,223661.0,233.5513,233.8578,233.0768,233.1658,223661.0
2024-12-24 09:30:00,236.02,236.02,234.1,235.23,33470.0,233.3437,233.3437,231.4455,232.5627,33470.0
2024-12-24 10:00:00,235.27,236.34,235.04,236.0,29479.0,232.6022,233.6601,232.3748,233.324,29479.0
2024-12-24 10:30:00,236.0,236.58,235.59,235.76,22599.0,233.324,233.8974,232.9186,233.0867,22599.0
2024-12-24 11:00:00,235.78,236.18,235.23,235.3,17654.0,233.1064,233.5019,232.5627,232.6319,17654.0
2024-12-24 11:30:00,235.47,236.33,235.46,236.1,25847.0,232.8,233.6502,232.7901,233.4228,25847.0
2024-12-24 12:00:00,235.95,236.79,235.93,236.55,40813.0,233.2745,234.105,233.2547,233.8677,40813.0
2024-12-24 12:30:00,236.49,237.83,236.06,237.64,60746.0,233.8084,235.1332,233.3833,234.9454,60746.0
2024-12-26 09:30:00,236.64,238.03,236.4,237.28,11845.0,233.9567,235.3309,233.7194,234.5894,11845.0
2024-12-26 10:00:00,237.51,237.73,236.63,236.77,19189.0,234.8168,235.0343,233.9468,234.0852,19189.0
2024-12-26 10:30:00,236.79,237.02,236.38,236.72,12269.0,234.105,234.3324,233.6996,234.0358,12269.0
2024-12-26 11:00:00,236.77,237.26,236.74,236.9,10968.0,234.0852,234.5697,234.0556,234.2137,10968.0
2024-12-26 11:30:00,236.99,237.41,236.9,237.41,9277.0,234.3027,234.718,234.2137,234.718,9277.0
2024-12-26 12:00:00,237.41,237.47,237.01,237.31,7069.0,234.718,234.7773,234.3225,234.6191,7069.0
2024-12-26 12:30:00,237.2,237.63,236.85,237.13,10620.0,234.5103,234.9355,234.1643,234.4411,10620.0
2024-12-26 13:00:00,237.25,237.55,237.12,237.5,6498.0,234.5598,234.8564,234.4313,234.8069,6498.0
2024-12-26 13:30:00,237.42,237.42,236.64,236.91,8216.0,234.7279,234.7279,233.9567,234.2236,8216.0
2024-12-26 14:00:00,236.82,237.05,236.69,237.03,10664.0,234.1347,234.362,234.0061,234.3423,10664.0
2024-12-26 14:30:00,237.02,237.08,236.72,237.03,6038.0,234.3324,234.3917,234.0358,234.3423,6038.0
2024-12-26 15:00:00,236.97,237.32,236.75,237.06,14223.0,234.283,234.629,234.0654,234.3719,14223.0
2024-12-26 15:30:00,236.98,237.67,236.71,236.98,62336.0,234.2928,234.975,234.0259,234.2928,62336.0
2024-12-27 09:30:00,235.07,238.32,234.55,237.41,13512.0,232.4045,235.6176,231.8904,234.718,13512.0
2024-12-27 10:00:00,237.85,237.85,236.06,236.21,14737.0,235.153,235.153,233.3833,233.5316,14737.0
2024-12-27 10:30:00,236.04,236.6,235.7,235.94,10645.0,233.3635,233.9171,233.0274,233.2646,10645.0
2024-12-27 11:00:00,235.94,236.0,234.82,235.15,8550.0,233.2646,233.324,232.1573,232.4836,8550.0
2024-12-27 11:30:00,235.51,235.72,234.54,234.56,11228.0,232.8395,233.0471,231.8805,231.9003,11228.0
2024-12-27 12:00:00,234.51,234.78,234.06,234.42,19563.0,231.8508,232.1178,231.406,231.7619,19563.0
2024-12-27 12:30:00,234.36,234.53,233.73,234.13,8342.0,231.7025,231.8706,231.0797,231.4752,8342.0
2024-12-27 13:00:00,234.1,234.69,234.1,234.45,8813.0,231.4455,232.0288,231.4455,231.7915,8813.0
2024-12-27 13:30:00,234.52,235.17,234.39,235.01,5454.0,231.8607,232.5034,231.7322,232.3452,5454.0
2024-12-27 14:00:00,234.87,235.42,234.65,235.25,9435.0,232.2068,232.7505,231.9893,232.5825,9435.0
2024-12-27 14:30:00,234.98,235.56,234.92,235.28,7707.0,232.3155,232.8889,232.2562,232.6121,7707.0
2024-12-27 15:00:00,235.45,235.45,234.59,234.9,8960.0,232.7802,232.7802,231.9299,232.2364,8960.0
2024-12-27 15:30:00,234.9,235.53,234.28,235.35,58283.0,232.2364,232.8593,231.6235,232.6813,58283.0
2024-12-30 09:30:00,233.57,233.65,231.33,231.53,10193.0,230.9215,231.0006,228.7069,228.9046,10193.0
2024-12-30 10:00:00,231.71,232.11,231.19,231.5,20170.0,229.0826,229.4781,228.5685,228.875,20170.0
2024-12-30 10:30:00,231.42,232.85,231.31,232.85,12982.0,228.7959,230.2097,228.6871,230.2097,12982.0
2024-12-30 11:00:00,232.67,233.7,232.55,233.42,16643.0,230.0317,231.05,229.9131,230.7732,16643.0
2024-12-30 11:30:00,233.34,234.0,233.1,233.57,13240.0,230.6941,231.3466,230.4568,230.9215,13240.0
2024-12-30 12:00:00,233.45,233.75,233.42,233.6,10977.0,230.8029,231.0995,230.7732,230.9512,10977.0
2024-12-30 12:30:00,233.56,233.57,233.03,233.51,10332.0,230.9116,230.9215,230.3876,230.8622,10332.0
2024-12-30 13:00:00,233.26,234.35,233.2,233.74,12374.0,230.615,231.6927,230.5557,231.0896,12374.0
2024-12-30 13:30:00,233.64,234.37,233.58,233.96,40358.0,230.9907,231.7124,230.9314,231.3071,40358.0
2024-12-30 14:00:00,233.98,234.04,233.42,233.88,15310.0,231.3269,231.3862,230.7732,231.228,15310.0
2024-12-30 14:30:00,234.02,234.1,233.61,233.89,14336.0,231.3664,231.4455,230.9611,231.2379,14336.0
2024-12-30 15:00:00,233.81,234.07,233.53,233.53,32862.0,231.1588,231.4158,230.882,230.882,32862.0
2024-12-30 15:30:00,233.51,234.05,233.15,233.38,85533.0,230.8622,231.3961,230.5063,230.7337,85533.0
2024-12-31 09:30:00,234.17,236.44,233.8,234.57,35590.0,231.5147,233.759,231.1489,231.9102,35590.0
2024-12-31 10:00:00,235.09,235.83,234.63,235.11,45245.0,232.4243,233.1559,231.9695,232.444,45245.0
2024-12-31 10:30:00,235.13,235.48,234.53,234.99,11593.0,232.4638,232.8098,231.8706,232.3254,11593.0
2024-12-31 11:00:00,234.99,235.2,234.69,235.01,15889.0,232.3254,232.533,232.0288,232.3452,15889.0
2024-12-31 11:30:00,235.0,235.27,234.74,234.87,14115.0,232.3353,232.6022,232.0782,232.2068,14115.0
2024-12-31 12:00:00,234.82,235.1,234.41,234.55,36578.0,232.1573,232.4342,231.752,231.8904,36578.0
2024-12-31 12:30:00,234.58,235.29,234.44,235.17,13214.0,231.9201,232.622,231.7816,232.5034,13214.0
2024-12-31 13:00:00,235.19,235.99,234.53,234.68,44234.0,232.5231,233.3141,231.8706,232.0189,44234.0
2024-12-31 13:30:00,234.68,235.13,234.67,234.89,25874.0,232.0189,232.4638,232.009,232.2265,25874.0
2024-12-31 14:00:00,234.77,235.24,234.44,234.55,59874.0,232.1079,232.5726,231.7816,231.8904,59874.0
2024-12-31 14:30:00,234.34,234.87,234.01,234.87,6353.0,231.6828,232.2068,231.3565,232.2068,6353.0
2024-12-31 15:00:00,234.72,235.12,234.38,235.12,13607.0,232.0585,232.4539,231.7223,232.4539,13607.0
2024-12-31 15:30:00,234.88,235.17,234.4,234.9,76453.0,232.2167,232.5034,231.7421,232.2364,76453.0
2025-01-02 09:30:00,237.5,237.5,235.27,236.26,93023.0,234.8069,234.8069,232.6022,233.581,93023.0
2025-01-02 10:00:00,236.25,236.63,235.53,235.65,30482.0,233.5711,233.9468,232.8593,232.9779,30482.0
2025-01-02 10:30:00,235.73,236.05,235.1,235.57,12428.0,233.057,233.3734,232.4342,232.8988,12428.0
2025-01-02 11:00:00,235.65,235.72,234.93,235.72,9798.0,232.9779,233.0471,232.2661,233.0471,9798.0
2025-01-02 11:30:00,235.72,236.0,234.93,234.94,13443.0,233.0471,233.324,232.2661,232.276,13443.0
2025-01-02 12:00:00,235.08,235.34,234.0,234.28,15716.0,232.4144,232.6714,231.3466,231.6235,15716.0
2025-01-02 12:30:00,234.1,234.27,233.46,233.9,16482.0,231.4455,231.6136,230.8128,231.2478,16482.0
2025-01-02 13:00:00,233.88,234.08,233.09,233.34,18287.0,231.228,231.4257,230.4469,230.6941,18287.0
2025-01-02 13:30:00,233.19,233.77,232.87,233.77,9217.0,230.5458,231.1192,230.2294,231.1192,9217.0
2025-01-02 14:00:00,233.68,234.66,233.43,234.47,12788.0,231.0303,231.9991,230.7831,231.8113,12788.0
2025-01-02 14:30:00,234.54,234.75,233.99,234.07,17331.0,231.8805,232.0881,231.3367,231.4158,17331.0
2025-01-02 15:00:00,234.07,234.66,234.07,234.56,17643.0,231.4158,231.9991,231.4158,231.9003,17643.0
2025-01-02 15:30:00,234.56,234.97,234.09,234.52,147886.0,231.9003,232.3056,231.4356,231.8607,147886.0
2025-01-03 09:30:00,235.07,236.17,233.57,233.86,12215.0,232.4045,233.492,230.9215,231.2082,12215.0
2025-01-03 10:00:00,233.67,235.73,233.67,235.44,26519.0,231.0204,233.057,231.0204,232.7703,26519.0
2025-01-03 10:30:00,235.41,236.32,235.39,236.02,51270.0,232.7406,233.6403,232.7209,233.3437,51270.0
2025-01-03 11:00:00,236.17,236.27,235.47,235.77,10455.0,233.492,233.5909,232.8,233.0966,10455.0
2025-01-03 11:30:00,235.84,236.55,235.81,236.47,22297.0,233.1658,233.8677,233.1361,233.7886,22297.0
2025-01-03 12:00:00,236.54,236.99,236.3,236.46,35590.0,233.8578,234.3027,233.6206,233.7787,35590.0
2025-01-03 12:30:00,236.46,236.8,235.65,235.82,37758.0,233.7787,234.1149,232.9779,233.146,37758.0
2025-01-03 13:00:00,235.87,236.06,235.39,236.0,27469.0,233.1954,233.3833,232.7209,233.324,27469.0
2025-01-03 13:30:00,236.06,236.26,235.84,236.09,39376.0,233.3833,233.581,233.1658,233.4129,39376.0
2025-01-03 14:00:00,236.0,236.37,235.9,236.3,41930.0,233.324,233.6898,233.2251,233.6206,41930.0
2025-01-03 14:30:00,236.35,236.66,235.97,236.09,41753.0,233.67,233.9765,233.2943,233.4129,41753.0
2025-01-03 15:00:00,236.02,236.27,235.74,236.25,23618.0,233.3437,233.5909,233.0669,233.5711,23618.0
2025-01-03 15:30:00,236.17,236.18,235.7,235.71,132576.0,233.492,233.5019,233.0274,233.0372,132576.0
2025-01-06 09:30:00,237.5,238.31,236.24,237.14,29344.0,234.8069,235.6078,233.5612,234.451,29344.0
2025-01-06 10:00:00,237.31,238.0,236.94,237.16,32246.0,234.6191,235.3013,234.2533,234.4708,32246.0
2025-01-06 10:30:00,237.17,237.54,236.73,237.39,41590.0,234.4807,234.8465,234.0457,234.6982,41590.0
2025-01-06 11:00:00,237.24,240.05,237.19,239.89,65603.0,234.5499,237.328,234.5005,237.1698,65603.0
2025-01-06 11:30:00,239.95,240.4,239.47,240.2,73581.0,237.2292,237.6741,236.7546,237.4763,73581.0
2025-01-06 12:00:00,240.14,240.29,239.38,239.56,29402.0,237.417,237.5653,236.6656,236.8436,29402.0
2025-01-06 12:30:00,239.29,239.56,238.77,239.15,15616.0,236.5766,236.8436,236.0625,236.4382,15616.0
2025-01-06 13:00:00,239.05,239.5,238.66,239.02,30923.0,236.3394,236.7843,235.9538,236.3097,30923.0
2025-01-06 13:30:00,239.01,239.01,238.12,238.36,12883.0,236.2998,236.2998,235.4199,235.6572,12883.0
2025-01-06 14:00:00,238.24,238.4,237.85,237.85,17066.0,235.5386,235.6967,235.153,235.153,17066.0
2025-01-06 14:30:00,237.78,238.28,237.77,237.96,17948.0,235.0838,235.5781,235.0739,235.2617,17948.0
2025-01-06 15:00:00,237.88,238.1,237.28,237.47,29990.0,235.1826,235.4001,234.5894,234.7773,29990.0
2025-01-06 15:30:00,237.48,237.53,236.08,237.05,143564.0,234.7872,234.8366,233.403,234.362,143564.0
2025-01-07 09:30:00,238.0,239.34,237.5,239.34,48318.0,235.3013,236.6261,234.8069,236.6261,48318.0
2025-01-07 10:00:00,239.34,239.35,236.98,238.45,30731.0,236.6261,236.636,234.2928,235.7462,30731.0
2025-01-07 10:30:00,238.72,239.34,237.5,238.48,22321.0,236.0131,236.6261,234.8069,235.7758,22321.0
2025-01-07 11:00:00,238.78,239.09,237.53,238.09,9639.0,236.0724,236.3789,234.8366,235.3903,9639.0
2025-01-07 11:30:00,237.94,238.77,237.73,237.74,24649.0,235.242,236.0625,235.0343,235.0442,24649.0
2025-01-07 12:00:00,237.73,238.36,237.7,237.71,11300.0,235.0343,235.6572,235.0047,235.0146,11300.0
2025-01-07 12:30:00,237.84,238.12,237.35,237.51,11048.0,235.1431,235.4199,234.6586,234.8168,11048.0
2025-01-07 13:00:00,237.53,238.31,237.5,237.98,11450.0,234.8366,235.6078,234.8069,235.2815,11450.0
2025-01-07 13:30:00,238.0,238.3,237.78,238.3,10291.0,235.3013,235.5979,235.0838,235.5979,10291.0
2025-01-07 14:00:00,238.24,238.24,237.71,237.86,11282.0,235.5386,235.5386,235.0146,235.1629,11282.0
2025-01-07 14:30:00,237.87,237.89,237.51,237.58,18647.0,235.1727,235.1925,234.8168,234.886,18647.0
2025-01-07 15:00:00,237.53,237.55,236.27,236.42,22931.0,234.8366,234.8564,233.5909,233.7392,22931.0
2025-01-07 15:30:00,236.33,237.82,235.98,237.79,115240.0,233.6502,235.1233,233.3042,235.0937,115240.0
2025-01-08 09:30:00,235.81,236.4,234.22,234.4,43457.0,233.1361,233.7194,231.5641,231.7421,43457.0
2025-01-08 10:00:00,234.39,236.16,234.38,235.25,35819.0,231.7322,233.4821,231.7223,232.5825,35819.0
2025-01-08 10:30:00,235.24,237.45,235.24,237.45,11145.0,232.5726,234.7575,232.5726,234.7575,11145.0
2025-01-08 11:00:00,237.34,237.66,236.72,236.88,11077.0,234.6488,234.9651,234.0358,234.194,11077.0
2025-01-08 11:30:00,236.9,237.05,236.69,236.89,11906.0,234.2137,234.362,234.0061,234.2039,11906.0
2025-01-08 12:00:00,236.8,236.8,235.93,236.27,11134.0,234.1149,234.1149,233.2547,233.5909,11134.0
2025-01-08 12:30:00,236.4,236.52,235.95,236.46,15163.0,233.7194,233.8381,233.2745,233.7787,15163.0
2025-01-08 13:00:00,236.51,237.09,236.32,237.09,13852.0,233.8282,234.4016,233.6403,234.4016,13852.0
2025-01-08 13:30:00,237.09,237.26,236.43,236.81,13426.0,234.4016,234.5697,233.7491,234.1248,13426.0
2025-01-08 14:00:00,236.73,237.19,236.24,237.19,15690.0,234.0457,234.5005,233.5612,234.5005,15690.0
2025-01-08 14:30:00,237.12,237.12,236.25,236.32,16230.0,234.4313,234.4313,233.5711,233.6403,16230.0
2025-01-08 15:00:00,236.32,236.92,235.85,236.9,30343.0,233.6403,234.2335,233.1757,234.2137,30343.0
2025-01-08 15:30:00,236.97,237.32,236.53,236.88,82046.0,234.283,234.629,233.8479,234.194,82046.0
2025-01-10 09:30:00,233.85,237.38,233.65,236.76,75746.0,231.1983,234.6883,231.0006,234.0753,75746.0
2025-01-10 10:00:00,236.61,236.69,235.1,235.96,42214.0,233.927,234.0061,232.4342,233.2844,42214.0
2025-01-10 10:30:00,235.83,236.47,235.28,235.8,36772.0,233.1559,233.7886,232.6121,233.1262,36772.0
2025-01-10 11:00:00,235.81,236.06,234.77,234.95,14904.0,233.1361,233.3833,232.1079,232.2859,14904.0
2025-01-10 11:30:00,234.65,234.93,234.03,234.21,22959.0,231.9893,232.2661,231.3763,231.5542,22959.0
2025-01-10 12:00:00,234.27,234.27,233.4,233.79,11746.0,231.6136,231.6136,230.7534,231.139,11746.0
2025-01-10 12:30:00,233.78,234.06,233.67,233.75,10198.0,231.1291,231.406,231.0204,231.0995,10198.0
2025-01-10 13:00:00,233.84,235.18,233.72,234.99,20564.0,231.1884,232.5133,231.0698,232.3254,20564.0
2025-01-10 13:30:00,234.95,235.23,234.55,234.94,16262.0,232.2859,232.5627,231.8904,232.276,16262.0
2025-01-10 14:00:00,234.83,234.85,234.22,234.37,28065.0,232.1672,232.187,231.5641,231.7124,28065.0
2025-01-10 14:30:00,234.42,235.05,234.1,234.56,26101.0,231.7619,232.3847,231.4455,231.9003,26101.0
2025-01-10 15:00:00,234.44,234.59,233.2,233.41,41345.0,231.7816,231.9299,230.5557,230.7633,41345.0
2025-01-10 15:30:00,233.29,234.14,233.01,233.65,106150.0,230.6447,231.485,230.3679,231.0006,106150.0
2025-01-13 09:30:00,233.88,238.0,233.24,236.92,78549.0,231.228,235.3013,230.5952,234.2335,78549.0
2025-01-13 10:00:00,236.92,236.92,235.24,235.53,31353.0,234.2335,234.2335,232.5726,232.8593,31353.0
2025-01-13 10:30:00,235.6,236.83,235.59,236.83,27619.0,232.9285,234.1445,232.9186,234.1445,27619.0
2025-01-13 11:00:00,236.63,236.81,235.74,236.58,19173.0,233.9468,234.1248,233.0669,233.8974,19173.0
2025-01-13 11:30:00,236.44,236.44,235.51,235.57,22865.0,233.759,233.759,232.8395,232.8988,22865.0
2025-01-13 12:00:00,235.62,236.65,235.6,236.42,24010.0,232.9483,233.9666,232.9285,233.7392,24010.0
2025-01-13 12:30:00,236.32,236.48,235.97,236.43,8666.0,233.6403,233.7985,233.2943,233.7491,8666.0
2025-01-13 13:00:00,236.37,236.74,236.23,236.74,16752.0,233.6898,234.0556,233.5513,234.0556,16752.0
2025-01-13 13:30:00,236.88,237.09,236.58,237.01,22931.0,234.194,234.4016,233.8974,234.3225,22931.0
2025-01-13 14:00:00,236.91,237.09,236.45,236.86,15950.0,234.2236,234.4016,233.7689,234.1742,15950.0
2025-01-13 14:30:00,236.81,237.55,236.79,237.22,27157.0,234.1248,234.8564,234.105,234.5301,27157.0
2025-01-13 15:00:00,237.18,237.41,237.04,237.13,37688.0,234.4906,234.718,234.3522,234.4411,37688.0
2025-01-13 15:30:00,237.11,238.0,237.11,237.4,95582.0,234.4214,235.3013,234.4214,234.7081,95582.0
2025-01-14 09:30:00,238.5,239.46,237.39,238.93,40560.0,235.7956,236.7447,234.6982,236.2207,40560.0
2025-01-14 10:00:00,239.14,239.34,238.28,238.93,53623.0,236.4283,236.6261,235.5781,236.2207,53623.0
2025-01-14 10:30:00,238.93,239.36,238.26,238.38,24490.0,236.2207,236.6459,235.5583,235.677,24490.0
2025-01-14 11:00:00,238.3,239.04,237.87,238.75,27723.0,235.5979,236.3295,235.1727,236.0428,27723.0
2025-01-14 11:30:00,238.47,238.54,237.84,238.18,18927.0,235.7659,235.8352,235.1431,235.4792,18927.0
2025-01-14 12:00:00,237.98,239.01,237.98,239.01,35884.0,235.2815,236.2998,235.2815,236.2998,35884.0
2025-01-14 12:30:00,238.93,239.6,238.43,239.31,15454.0,236.2207,236.8831,235.7264,236.5964,15454.0
2025-01-14 13:00:00,239.31,239.85,239.31,239.82,20947.0,236.5964,237.1303,236.5964,237.1006,20947.0
2025-01-14 13:30:00,239.84,239.84,238.97,238.97,20013.0,237.1204,237.1204,236.2603,236.2603,20013.0
2025-01-14 14:00:00,239.11,239.11,238.27,238.31,21842.0,236.3987,236.3987,235.5682,235.6078,21842.0
2025-01-14 14:30:00,238.45,238.92,238.06,238.31,29469.0,235.7462,236.2108,235.3606,235.6078,29469.0
2025-01-14 15:00:00,238.46,238.96,238.12,238.59,22948.0,235.7561,236.2504,235.4199,235.8846,22948.0
2025-01-14 15:30:00,238.73,239.45,238.62,239.25,120513.0,236.023,236.7348,235.9142,236.5371,120513.0
2025-01-15 09:30:00,242.87,243.16,240.62,241.16,49141.0,240.1161,240.4028,237.8916,238.4254,49141.0
2025-01-15 10:00:00,241.13,241.95,240.64,241.12,41149.0,238.3958,239.2065,237.9113,238.3859,41149.0
2025-01-15 10:30:00,241.12,241.18,240.18,240.58,32172.0,238.3859,238.4452,237.4566,237.852,32172.0
2025-01-15 11:00:00,240.61,240.75,240.08,240.43,11055.0,237.8817,238.0201,237.3577,237.7037,11055.0
2025-01-15 11:30:00,240.23,240.23,238.97,239.54,64568.0,237.506,237.506,236.2603,236.8238,64568.0
2025-01-15 12:00:00,239.38,240.21,239.29,240.12,17226.0,236.6656,237.4862,236.5766,237.3972,17226.0
2025-01-15 12:30:00,240.16,240.46,239.9,239.9,7286.0,237.4368,237.7334,237.1797,237.1797,7286.0
2025-01-15 13:00:00,239.96,240.17,239.67,240.04,9670.0,237.239,237.4467,236.9523,237.3181,9670.0
2025-01-15 13:30:00,240.15,240.81,240.08,240.38,11673.0,237.4269,238.0794,237.3577,237.6543,11673.0
2025-01-15 14:00:00,240.38,240.69,240.1,240.64,11415.0,237.6543,237.9608,237.3775,237.9113,11415.0
2025-01-15 14:30:00,240.63,240.82,240.51,240.62,5624.0,237.9015,238.0893,237.7828,237.8916,5624.0
2025-01-15 15:00:00,240.62,241.5,240.61,241.38,26431.0,237.8916,238.7616,237.8817,238.6429,26431.0
2025-01-15 15:30:00,241.31,241.72,240.24,240.25,118887.0,238.5737,238.9791,237.5159,237.5258,118887.0
2025-01-16 09:30:00,240.21,241.57,239.4,240.84,28325.0,237.4862,238.8308,236.6854,238.1091,28325.0
2025-01-16 10:00:00,240.71,242.72,240.23,242.72,29472.0,237.9805,239.9678,237.506,239.9678,29472.0
2025-01-16 10:30:00,242.51,244.98,242.51,244.97,55405.0,239.7601,242.2021,239.7601,242.1922,55405.0
2025-01-16 11:00:00,244.97,245.44,244.65,245.16,49062.0,242.1922,242.6569,241.8759,242.3801,49062.0
2025-01-16 11:30:00,245.29,246.54,245.13,245.96,58462.0,242.5086,243.7444,242.3504,243.171,58462.0
2025-01-16 12:00:00,245.97,246.77,245.94,246.4,40036.0,243.1809,243.9718,243.1512,243.606,40036.0
2025-01-16 12:30:00,246.77,246.77,246.04,246.31,26338.0,243.9718,243.9718,243.2501,243.517,26338.0
2025-01-16 13:00:00,246.31,247.25,246.17,246.96,44213.0,243.517,244.4464,243.3786,244.1597,44213.0
2025-01-16 13:30:00,246.92,247.09,246.27,246.37,19677.0,244.1201,244.2882,243.4775,243.5764,19677.0
2025-01-16 14:00:00,246.37,246.85,246.33,246.67,28853.0,243.5764,244.0509,243.5368,243.873,28853.0
2025-01-16 14:30:00,246.71,247.23,246.55,247.0,23219.0,243.9125,244.4266,243.7543,244.1992,23219.0
2025-01-16 15:00:00,247.0,247.35,246.79,246.8,27338.0,244.1992,244.5453,243.9916,244.0015,27338.0
2025-01-16 15:30:00,246.86,247.8,246.86,247.19,145967.0,244.0608,244.9902,244.0608,244.3871,145967.0
2025-01-17 09:30:00,248.0,248.0,246.21,246.42,168549.0,245.1879,245.1879,243.4182,243.6258,168549.0
2025-01-17 10:00:00,246.47,246.55,244.84,245.97,76051.0,243.6752,243.7543,242.0637,243.1809,76051.0
2025-01-17 10:30:00,246.02,246.95,245.29,246.48,17079.0,243.2303,244.1498,242.5086,243.6851,17079.0
2025-01-17 11:00:00,246.55,246.83,245.87,246.12,12327.0,243.7543,244.0311,243.082,243.3292,12327.0
2025-01-17 11:30:00,246.2,246.93,246.11,246.22,13767.0,243.4083,244.13,243.3193,243.4281,13767.0
2025-01-17 12:00:00,246.07,246.41,245.56,246.24,22565.0,243.2798,243.6159,242.7756,243.4478,22565.0
2025-01-17 12:30:00,246.12,246.41,245.86,246.17,8357.0,243.3292,243.6159,243.0721,243.3786,8357.0
2025-01-17 13:00:00,246.06,246.33,245.66,246.21,12046.0,243.2699,243.5368,242.8744,243.4182,12046.0
2025-01-17 13:30:00,246.21,246.9,246.08,246.57,16486.0,243.4182,244.1004,243.2897,243.7741,16486.0
2025-01-17 14:00:00,246.61,246.8,246.12,246.13,10493.0,243.8136,244.0015,243.3292,243.3391,10493.0
2025-01-17 14:30:00,246.06,246.34,245.78,246.26,30907.0,243.2699,243.5467,242.9931,243.4676,30907.0
2025-01-17 15:00:00,246.26,246.47,245.89,245.94,31982.0,243.4676,243.6752,243.1018,243.1512,31982.0
2025-01-17 15:30:00,245.95,246.33,245.26,245.29,75625.0,243.1611,243.5368,242.479,242.5086,75625.0
2025-01-21 09:30:00,246.58,249.29,246.58,248.94,88520.0,243.784,246.4633,243.784,246.1172,88520.0
2025-01-21 10:00:00,248.98,249.29,247.91,248.64,57178.0,246.1568,246.4633,245.0989,245.8206,57178.0
2025-01-21 10:30:00,248.58,249.12,248.13,248.92,17924.0,245.7613,246.2952,245.3164,246.0975,17924.0
2025-01-21 11:00:00,248.9,249.49,248.53,249.44,49696.0,246.0777,246.661,245.7119,246.6116,49696.0
2025-01-21 11:30:00,249.45,249.71,248.89,249.09,28985.0,246.6214,246.8785,246.0678,246.2655,28985.0
2025-01-21 12:00:00,249.09,249.74,249.09,249.74,20438.0,246.2655,246.9082,246.2655,246.9082,20438.0
2025-01-21 12:30:00,249.7,250.25,249.6,250.08,38635.0,246.8686,247.4124,246.7697,247.2443,38635.0
2025-01-21 13:00:00,249.96,250.45,249.81,250.07,32291.0,247.1257,247.6101,246.9774,247.2344,32291.0
2025-01-21 13:30:00,250.06,250.53,249.89,250.39,47778.0,247.2245,247.6892,247.0565,247.5508,47778.0
2025-01-21 14:00:00,250.56,250.66,249.94,250.07,35020.0,247.7189,247.8177,247.1059,247.2344,35020.0
2025-01-21 14:30:00,250.01,250.34,249.94,250.21,26745.0,247.1751,247.5013,247.1059,247.3728,26745.0
2025-01-21 15:00:00,250.17,250.45,249.9,250.03,33509.0,247.3333,247.6101,247.0663,247.1949,33509.0
2025-01-21 15:30:00,249.98,253.56,249.86,252.01,324308.0,247.1454,250.6848,247.0268,249.1524,324308.0
2025-01-22 09:30:00,250.7,252.8,249.13,252.55,99030.0,247.8573,249.9335,246.3051,249.6863,99030.0
2025-01-22 10:00:00,252.62,252.73,251.48,251.89,43709.0,249.7555,249.8642,248.6284,249.0338,43709.0
2025-01-22 10:30:00,251.89,251.89,250.46,250.99,57537.0,249.0338,249.0338,247.62,248.144,57537.0
2025-01-22 11:00:00,250.86,251.99,250.58,251.88,30744.0,248.0155,249.1326,247.7386,249.0239,30744.0
2025-01-22 11:30:00,251.9,252.4,251.61,252.22,20543.0,249.0437,249.538,248.7569,249.36,20543.0
2025-01-22 12:00:00,252.22,252.59,251.99,252.45,24678.0,249.36,249.7258,249.1326,249.5874,24678.0
2025-01-22 12:30:00,252.57,252.66,252.11,252.25,30159.0,249.7061,249.795,249.2513,249.3897,30159.0
2025-01-22 13:00:00,252.26,253.0,252.12,252.71,42200.0,249.3996,250.1312,249.2612,249.8445,42200.0
2025-01-22 13:30:00,252.64,252.9,252.18,252.67,21463.0,249.7753,250.0323,249.3205,249.8049,21463.0
2025-01-22 14:00:00,252.71,253.01,252.0,252.88,26144.0,249.8445,250.1411,249.1425,250.0125,26144.0
2025-01-22 14:30:00,252.86,253.4,252.85,253.32,25013.0,249.9928,250.5267,249.9829,250.4476,25013.0
2025-01-22 15:00:00,253.26,253.75,253.11,253.49,54337.0,250.3882,250.8727,250.2399,250.6156,54337.0
2025-01-22 15:30:00,253.57,253.78,251.51,251.77,234359.0,250.6947,250.9023,248.6581,248.9151,234359.0
2025-01-23 09:30:00,256.16,256.49,252.31,254.76,47488.0,253.2554,253.5816,249.449,251.8712,47488.0
2025-01-23 10:00:00,254.53,254.76,253.6,254.4,45490.0,251.6438,251.8712,250.7244,251.5153,45490.0
2025-01-23 10:30:00,254.4,255.01,254.23,254.88,29305.0,251.5153,252.1184,251.3472,251.9899,29305.0
2025-01-23 11:00:00,254.96,256.35,254.96,256.12,32819.0,252.069,253.4432,252.069,253.2158,32819.0
2025-01-23 11:30:00,256.11,256.68,255.7,256.45,50389.0,253.2059,253.7695,252.8006,253.5421,50389.0
2025-01-23 12:00:00,256.43,257.33,256.06,257.21,22090.0,253.5223,254.4121,253.1565,254.2934,22090.0
2025-01-23 12:30:00,257.23,257.69,256.92,257.65,35876.0,254.3132,254.768,254.0067,254.7285,35876.0
2025-01-23 13:00:00,257.66,257.78,256.45,256.45,22262.0,254.7383,254.857,253.5421,253.5421,22262.0
2025-01-23 13:30:00,256.45,256.45,255.26,255.61,46473.0,253.5421,253.5421,252.3656,252.7116,46473.0
2025-01-23 14:00:00,255.47,255.99,255.21,255.69,15697.0,252.5732,253.0873,252.3161,252.7907,15697.0
2025-01-23 14:30:00,255.81,256.03,254.91,255.09,42326.0,252.9093,253.1268,252.0195,252.1975,42326.0
2025-01-23 15:00:00,255.09,256.06,255.03,255.89,60581.0,252.1975,253.1565,252.1382,252.9884,60581.0
2025-01-23 15:30:00,255.82,257.08,255.29,256.24,366179.0,252.9192,254.1649,252.3952,253.3344,366179.0
2025-01-24 09:30:00,253.63,253.86,251.3,253.55,215797.0,250.754,250.9814,248.4505,250.6749,215797.0
2025-01-24 10:00:00,253.68,255.24,253.17,253.98,100622.0,250.8035,252.3458,250.2993,251.1001,100622.0
2025-01-24 10:30:00,253.78,254.24,252.59,253.51,73855.0,250.9023,251.3571,249.7258,250.6354,73855.0
2025-01-24 11:00:00,253.51,254.19,253.26,253.76,41279.0,250.6354,251.3077,250.3882,250.8826,41279.0
2025-01-24 11:30:00,253.88,254.42,253.47,254.34,33227.0,251.0012,251.5351,250.5959,251.456,33227.0
2025-01-24 12:00:00,254.32,255.51,254.2,255.5,26106.0,251.4362,252.6127,251.3176,252.6028,26106.0
2025-01-24 12:30:00,255.37,255.99,255.22,255.22,23061.0,252.4743,253.0873,252.326,252.326,23061.0
2025-01-24 13:00:00,255.22,255.66,254.92,255.43,20940.0,252.326,252.761,252.0294,252.5336,20940.0
2025-01-24 13:30:00,255.52,255.85,255.24,255.85,18534.0,252.6226,252.9489,252.3458,252.9489,18534.0
2025-01-24 14:00:00,255.72,255.96,254.85,255.02,15125.0,252.8203,253.0576,251.9602,252.1283,15125.0
2025-01-24 14:30:00,254.94,255.36,254.8,255.18,19785.0,252.0492,252.4644,251.9108,252.2865,19785.0
2025-01-24 15:00:00,255.13,255.38,254.29,254.42,28192.0,252.237,252.4842,251.4066,251.5351,28192.0
2025-01-24 15:30:00,254.34,255.09,254.0,254.74,147043.0,251.456,252.1975,251.1198,251.8515,147043.0
2025-01-27 09:30:00,256.0,258.6,253.1,257.2,72748.0,253.0972,255.6677,250.2301,254.2836,72748.0
2025-01-27 10:00:00,257.21,258.42,257.06,258.31,43012.0,254.2934,255.4897,254.1451,255.381,43012.0
2025-01-27 10:30:00,258.11,258.42,257.1,257.17,34237.0,255.1832,255.4897,254.1847,254.2539,34237.0
2025-01-27 11:00:00,257.14,259.42,257.07,259.19,40898.0,254.2242,256.4784,254.155,256.251,40898.0
2025-01-27 11:30:00,259.0,259.96,259.0,259.29,31918.0,256.0632,257.0123,256.0632,256.3499,31918.0
2025-01-27 12:00:00,259.45,260.09,259.35,259.97,26113.0,256.508,257.1408,256.4092,257.0222,26113.0
2025-01-27 12:30:00,259.83,260.83,259.76,260.52,35977.0,256.8837,257.8724,256.8145,257.5659,35977.0
2025-01-27 13:00:00,260.25,260.5,259.06,259.45,44919.0,257.299,257.5461,256.1225,256.508,44919.0
2025-01-27 13:30:00,259.47,260.42,259.2,259.94,48257.0,256.5278,257.467,256.2609,256.9925,48257.0
2025-01-27 14:00:00,260.06,260.37,259.35,260.36,47031.0,257.1111,257.4176,256.4092,257.4077,47031.0
2025-01-27 14:30:00,260.3,261.24,260.23,260.58,42054.0,257.3484,258.2778,257.2792,257.6252,42054.0
2025-01-27 15:00:00,260.58,260.6,258.81,259.19,146109.0,257.6252,257.645,255.8753,256.251,146109.0
2025-01-27 15:30:00,259.29,260.02,258.62,259.9,203419.0,256.3499,257.0716,255.6875,256.9529,203419.0
2025-01-28 09:30:00,256.95,259.37,256.81,257.7,52931.0,254.0364,256.429,253.898,254.7779,52931.0
2025-01-28 10:00:00,257.69,257.75,255.93,256.04,81686.0,254.768,254.8273,253.028,253.1367,81686.0
2025-01-28 10:30:00,255.91,257.07,255.82,256.43,42419.0,253.0082,254.155,252.9192,253.5223,42419.0
2025-01-28 11:00:00,256.16,256.56,254.52,254.56,27702.0,253.2554,253.6508,251.634,251.6735,27702.0
2025-01-28 11:30:00,254.56,255.08,254.02,254.75,43178.0,251.6735,252.1876,251.1396,251.8613,43178.0
2025-01-28 12:00:00,254.74,254.84,253.93,254.14,36120.0,251.8515,251.9503,251.0506,251.2583,36120.0
2025-01-28 12:30:00,254.19,254.36,253.72,254.18,41246.0,251.3077,251.4758,250.843,251.2978,41246.0
2025-01-28 13:00:00,254.23,254.56,254.0,254.16,25744.0,251.3472,251.6735,251.1198,251.278,25744.0
2025-01-28 13:30:00,254.27,254.4,253.3,253.4,70435.0,251.3868,251.5153,250.4278,250.5267,70435.0
2025-01-28 14:00:00,253.4,253.42,252.37,252.37,47022.0,250.5267,250.5464,249.5083,249.5083,47022.0
2025-01-28 14:30:00,252.4,253.47,252.34,252.93,111100.0,249.538,250.5959,249.4787,250.062,111100.0
2025-01-28 15:00:00,252.96,253.19,252.79,252.94,94714.0,250.0916,250.319,249.9236,250.0719,94714.0
2025-01-28 15:30:00,252.9,253.16,251.83,252.31,247117.0,250.0323,250.2894,248.9745,249.449,247117.0
2025-01-29 09:30:00,264.74,270.01,260.0,260.83,296060.0,261.7381,266.9483,257.0518,257.8724,296060.0
2025-01-29 10:00:00,260.5,263.2,260.47,262.42,77890.0,257.5461,260.2155,257.5165,259.4444,77890.0
2025-01-29 10:30:00,262.22,263.6,262.21,263.05,63245.0,259.2466,260.611,259.2368,260.0672,63245.0
2025-01-29 11:00:00,263.14,263.84,260.46,261.57,67024.0,260.1562,260.8483,257.5066,258.604,67024.0
2025-01-29 11:30:00,261.69,262.5,259.44,261.2,118672.0,258.7226,259.5235,256.4982,258.2382,118672.0
2025-01-29 12:00:00,261.2,261.99,260.2,260.86,38385.0,258.2382,259.0192,257.2495,257.9021,38385.0
2025-01-29 12:30:00,260.86,261.04,258.78,259.31,39880.0,257.9021,258.08,255.8456,256.3696,39880.0
2025-01-29 13:00:00,259.57,259.71,258.52,259.56,44964.0,256.6267,256.7651,255.5886,256.6168,44964.0
2025-01-29 13:30:00,259.64,260.98,259.37,260.67,46929.0,256.6959,258.0207,256.429,257.7142,46929.0
2025-01-29 14:00:00,260.5,260.5,258.26,258.99,72586.0,257.5461,257.5461,255.3315,256.0533,72586.0
2025-01-29 14:30:00,258.97,259.66,258.0,258.36,50719.0,256.0335,256.7157,255.0745,255.4304,50719.0
2025-01-29 15:00:00,258.49,258.49,256.13,257.54,58838.0,255.5589,255.5589,253.2257,254.6197,58838.0
2025-01-29 15:30:00,257.42,258.99,256.33,256.78,248622.0,254.5011,256.0533,253.4234,253.8683,248622.0
2025-01-30 09:30:00,259.6,260.35,257.3,259.65,77718.0,256.6563,257.3978,254.3824,256.7058,77718.0
2025-01-30 10:00:00,259.67,259.67,258.01,258.05,24182.0,256.7256,256.7256,255.0844,255.1239,24182.0
2025-01-30 10:30:00,258.43,259.47,257.8,258.01,60532.0,255.4996,256.5278,254.8768,255.0844,60532.0
2025-01-30 11:00:00,258.01,259.21,257.81,259.13,30067.0,255.0844,256.2708,254.8866,256.1917,30067.0
2025-01-30 11:30:00,259.15,259.44,258.25,258.25,25969.0,256.2115,256.4982,255.3217,255.3217,25969.0
2025-01-30 12:00:00,258.26,258.66,256.64,256.76,53582.0,255.3315,255.727,253.7299,253.8486,53582.0
2025-01-30 12:30:00,256.75,257.71,256.75,257.29,39471.0,253.8387,254.7878,253.8387,254.3725,39471.0
2025-01-30 13:00:00,257.4,258.3,257.23,258.3,26688.0,254.4813,255.3711,254.3132,255.3711,26688.0
2025-01-30 13:30:00,258.28,258.56,257.32,257.33,30304.0,255.3513,255.6281,254.4022,254.4121,30304.0
2025-01-30 14:00:00,257.42,257.82,256.77,257.7,24284.0,254.5011,254.8965,253.8584,254.7779,24284.0
2025-01-30 14:30:00,257.56,257.83,257.09,257.2,25670.0,254.6395,254.9064,254.1748,254.2836,25670.0
2025-01-30 15:00:00,257.16,258.23,256.86,256.88,93414.0,254.244,255.3019,253.9474,253.9672,93414.0
2025-01-30 15:30:00,257.0,257.63,254.16,257.16,312019.0,254.0858,254.7087,251.278,254.244,312019.0
2025-01-31 09:30:00,257.16,258.99,256.38,258.63,34780.0,254.244,256.0533,253.4729,255.6973,34780.0
2025-01-31 10:00:00,258.47,259.55,257.91,258.96,69287.0,255.5392,256.6069,254.9855,256.0236,69287.0
2025-01-31 10:30:00,258.96,259.83,258.93,259.52,45735.0,256.0236,256.8837,255.9939,256.5773,45735.0
2025-01-31 11:00:00,259.43,259.81,258.84,259.62,42048.0,256.4883,256.864,255.905,256.6761,42048.0
2025-01-31 11:30:00,259.86,260.24,259.24,259.32,29705.0,256.9134,257.2891,256.3004,256.3795,29705.0
2025-01-31 12:00:00,259.3,259.65,258.51,258.63,20020.0,256.3597,256.7058,255.5787,255.6973,20020.0
2025-01-31 12:30:00,258.42,258.76,257.84,258.68,39296.0,255.4897,255.8259,254.9163,255.7468,39296.0
2025-01-31 13:00:00,258.53,259.22,256.94,256.94,27131.0,255.5985,256.2807,254.0265,254.0265,27131.0
2025-01-31 13:30:00,256.93,257.55,256.11,257.32,54104.0,254.0166,254.6296,253.2059,254.4022,54104.0
2025-01-31 14:00:00,257.35,258.02,256.79,258.02,47096.0,254.4319,255.0943,253.8782,255.0943,47096.0
2025-01-31 14:30:00,258.08,258.5,256.83,256.95,30122.0,255.1536,255.5688,253.9178,254.0364,30122.0
2025-01-31 15:00:00,256.78,256.8,255.75,256.07,34585.0,253.8683,253.8881,252.85,253.1664,34585.0
2025-01-31 15:30:00,256.23,257.02,255.25,255.35,122704.0,253.3246,254.1056,252.3557,252.4545,122704.0
2025-02-03 09:30:00,250.11,251.23,248.0,248.12,80191.0,247.274,248.3813,245.1879,245.3065,80191.0
2025-02-03 10:00:00,247.61,251.12,247.25,250.94,74535.0,244.8023,248.2725,244.4464,248.0945,74535.0
2025-02-03 10:30:00,250.95,253.0,250.75,252.22,81215.0,248.1044,250.1312,247.9067,249.36,81215.0
2025-02-03 11:00:00,252.2,254.19,251.69,253.88,40048.0,249.3403,251.3077,248.836,251.0012,40048.0
2025-02-03 11:30:00,253.88,254.44,253.09,253.27,18070.0,251.0012,251.5549,250.2202,250.3981,18070.0
2025-02-03 12:00:00,253.01,253.84,252.34,253.28,22440.0,250.1411,250.9617,249.4787,250.408,22440.0
2025-02-03 12:30:00,253.11,253.31,251.95,252.75,22535.0,250.2399,250.4377,249.0931,249.884,22535.0
2025-02-03 13:00:00,252.59,252.76,251.65,252.49,18558.0,249.7258,249.8939,248.7965,249.627,18558.0
2025-02-03 13:30:00,252.44,252.86,252.1,252.1,15436.0,249.5775,249.9928,249.2414,249.2414,15436.0
2025-02-03 14:00:00,252.44,252.52,252.11,252.16,13172.0,249.5775,249.6566,249.2513,249.3007,13172.0
2025-02-03 14:30:00,252.27,252.4,251.46,251.65,20393.0,249.4095,249.538,248.6086,248.7965,20393.0
2025-02-03 15:00:00,251.71,252.33,251.66,251.8,40059.0,248.8558,249.4688,248.8064,248.9448,40059.0
2025-02-03 15:30:00,251.75,251.81,249.94,250.39,169215.0,248.8954,248.9547,247.1059,247.5508,169215.0
2025-02-04 09:30:00,250.49,251.55,249.97,251.17,52685.0,247.6496,248.6976,247.1355,248.3219,52685.0
2025-02-04 10:00:00,251.0,253.11,251.0,251.85,31730.0,248.1539,250.2399,248.1539,248.9942,31730.0
2025-02-04 10:30:00,251.75,252.3,251.46,251.94,60751.0,248.8954,249.4391,248.6086,249.0832,60751.0
2025-02-04 11:00:00,252.06,253.64,251.9,253.64,39111.0,249.2018,250.7639,249.0437,250.7639,39111.0
2025-02-04 11:30:00,253.48,253.71,252.46,252.67,27341.0,250.6057,250.8331,249.5973,249.8049,27341.0
2025-02-04 12:00:00,252.92,253.29,252.24,252.28,12486.0,250.0521,250.4179,249.3798,249.4194,12486.0
2025-02-04 12:30:00,252.28,253.11,251.91,253.11,14474.0,249.4194,250.2399,249.0535,250.2399,14474.0
2025-02-04 13:00:00,253.2,253.3,252.77,252.87,10832.0,250.3289,250.4278,249.9038,250.0027,10832.0
2025-02-04 13:30:00,252.87,253.22,252.7,253.04,15584.0,250.0027,250.3487,249.8346,250.1707,15584.0
2025-02-04 14:00:00,253.03,253.64,253.03,253.56,15274.0,250.1608,250.7639,250.1608,250.6848,15274.0
2025-02-04 14:30:00,253.56,253.88,253.32,253.57,30332.0,250.6848,251.0012,250.4476,250.6947,30332.0
2025-02-04 15:00:00,253.57,253.81,253.16,253.38,20157.0,250.6947,250.932,250.2894,250.5069,20157.0
2025-02-04 15:30:00,253.24,253.65,252.76,252.84,71333.0,250.3685,250.7738,249.8939,249.973,71333.0
2025-02-05 09:30:00,253.64,254.0,252.66,253.68,29882.0,250.7639,251.1198,249.795,250.8035,29882.0
2025-02-05 10:00:00,252.97,253.47,252.28,252.93,24487.0,250.1015,250.5959,249.4194,250.062,24487.0
2025-02-05 10:30:00,253.06,253.06,252.06,252.1,21911.0,250.1905,250.1905,249.2018,249.2414,21911.0
2025-02-05 11:00:00,252.29,252.65,252.07,252.5,12771.0,249.4292,249.7852,249.2117,249.6369,12771.0
2025-02-05 11:30:00,252.59,252.61,252.03,252.19,22489.0,249.7258,249.7456,249.1722,249.3304,22489.0
2025-02-05 12:00:00,252.3,252.62,252.17,252.3,13380.0,249.4391,249.7555,249.3106,249.4391,13380.0
2025-02-05 12:30:00,252.19,252.54,252.11,252.27,10063.0,249.3304,249.6764,249.2513,249.4095,10063.0
2025-02-05 13:00:00,252.26,252.5,252.08,252.38,8848.0,249.3996,249.6369,249.2216,249.5182,8848.0
2025-02-05 13:30:00,252.43,253.24,252.35,252.79,23899.0,249.5676,250.3685,249.4886,249.9236,23899.0
2025-02-05 14:00:00,252.78,253.21,252.29,252.35,18318.0,249.9137,250.3388,249.4292,249.4886,18318.0
2025-02-05 14:30:00,252.37,252.77,252.3,252.4,14086.0,249.5083,249.9038,249.4391,249.538,14086.0
2025-02-05 15:00:00,252.52,252.67,252.02,252.19,21524.0,249.6566,249.8049,249.1623,249.3304,21524.0
2025-02-05 15:30:00,252.09,252.95,252.09,252.8,109572.0,249.2315,250.0818,249.2315,249.9335,109572.0
2025-02-06 09:30:00,253.89,253.89,250.75,251.23,33730.0,251.0111,251.0111,247.9067,248.3813,33730.0
2025-02-06 10:00:00,251.34,252.08,250.13,250.56,28638.0,248.49,249.2216,247.2937,247.7189,28638.0
2025-02-06 10:30:00,250.52,251.61,250.2,251.12,28889.0,247.6793,248.7569,247.3629,248.2725,28889.0
2025-02-06 11:00:00,251.24,252.0,250.88,251.8,13132.0,248.3911,249.1425,248.0352,248.9448,13132.0
2025-02-06 11:30:00,251.72,251.82,251.1,251.68,32442.0,248.8657,248.9646,248.2527,248.8262,32442.0
2025-02-06 12:00:00,251.53,251.81,251.21,251.44,10807.0,248.6779,248.9547,248.3615,248.5889,10807.0
2025-02-06 12:30:00,251.37,251.82,251.35,251.69,9108.0,248.5197,248.9646,248.4999,248.836,9108.0
2025-02-06 13:00:00,251.69,251.91,251.39,251.53,10428.0,248.836,249.0535,248.5394,248.6779,10428.0
2025-02-06 13:30:00,251.44,251.88,251.25,251.86,9378.0,248.5889,249.0239,248.401,249.0041,9378.0
2025-02-06 14:00:00,251.73,251.88,250.38,250.64,17692.0,248.8756,249.0239,247.5409,247.7979,17692.0
2025-02-06 14:30:00,250.64,250.73,250.14,250.39,20843.0,247.7979,247.8869,247.3036,247.5508,20843.0
2025-02-06 15:00:00,250.54,251.08,250.35,250.66,17515.0,247.6991,248.233,247.5112,247.8177,17515.0
2025-02-06 15:30:00,250.74,251.74,250.56,251.37,81065.0,247.8968,248.8855,247.7189,248.5197,81065.0
2025-02-07 09:30:00,251.22,251.87,248.18,251.77,32636.0,249.7174,250.3635,246.6956,250.2641,32636.0
2025-02-07 10:00:00,251.62,251.79,250.58,251.61,32838.0,250.115,250.284,249.0812,250.1051,32838.0
2025-02-07 10:30:00,251.51,252.39,250.24,250.78,39178.0,250.0057,250.8804,248.7433,249.2801,39178.0
2025-02-07 11:00:00,250.58,251.53,250.1,250.58,42982.0,249.0812,250.0256,248.6041,249.0812,42982.0
2025-02-07 11:30:00,250.69,251.33,249.97,250.0,14370.0,249.1906,249.8268,248.4749,248.5047,14370.0
2025-02-07 12:00:00,250.02,250.5,249.19,249.22,11390.0,248.5246,249.0017,247.6996,247.7294,11390.0
2025-02-07 12:30:00,249.35,250.03,249.25,249.57,11470.0,247.8586,248.5345,247.7592,248.0773,11470.0
2025-02-07 13:00:00,249.57,250.11,249.51,249.52,9389.0,248.0773,248.6141,248.0176,248.0276,9389.0
2025-02-07 13:30:00,249.56,250.13,249.33,249.55,14143.0,248.0674,248.6339,247.8387,248.0574,14143.0
2025-02-07 14:00:00,249.53,249.66,248.76,248.91,20393.0,248.0375,248.1668,247.2721,247.4212,20393.0
2025-02-07 14:30:00,248.99,249.37,248.72,248.97,21362.0,247.5008,247.8785,247.2324,247.4809,21362.0
2025-02-07 15:00:00,248.97,248.99,248.55,248.62,23902.0,247.4809,247.5008,247.0634,247.133,23902.0
2025-02-07 15:30:00,248.62,249.58,248.62,249.1,67532.0,247.133,248.0872,247.133,247.6101,67532.0
2025-02-10 09:30:00,250.51,251.39,250.02,250.93,43902.0,249.0117,249.8864,248.5246,249.4292,43902.0
2025-02-10 10:00:00,250.9,251.18,250.45,250.76,31747.0,249.3993,249.6777,248.952,249.2602,31747.0
2025-02-10 10:30:00,250.82,251.56,250.75,251.3,107467.0,249.3198,250.0554,249.2502,249.7969,107467.0
2025-02-10 11:00:00,251.46,252.44,251.16,252.36,20762.0,249.956,250.9301,249.6578,250.8506,20762.0
2025-02-10 11:30:00,252.37,253.5,252.12,253.18,30024.0,250.8605,251.9838,250.612,251.6657,30024.0
2025-02-10 12:00:00,253.18,253.72,252.59,252.97,41602.0,251.6657,252.2025,251.0792,251.457,41602.0
2025-02-10 12:30:00,252.95,253.49,252.69,253.44,31024.0,251.4371,251.9738,251.1786,251.9241,31024.0
2025-02-10 13:00:00,253.62,254.33,253.27,253.63,36293.0,252.1031,252.8088,251.7552,252.113,36293.0
2025-02-10 13:30:00,253.62,254.26,253.5,253.62,20662.0,252.1031,252.7392,251.9838,252.1031,20662.0
2025-02-10 14:00:00,253.52,253.52,252.69,253.12,36783.0,252.0037,252.0037,251.1786,251.6061,36783.0
2025-02-10 14:30:00,253.12,253.44,252.69,252.74,20608.0,251.6061,251.9241,251.1786,251.2283,20608.0
2025-02-10 15:00:00,252.85,253.06,252.33,252.86,29883.0,251.3377,251.5464,250.8208,251.3476,29883.0
2025-02-10 15:30:00,252.81,253.82,252.68,253.44,93749.0,251.2979,252.3019,251.1687,251.9241,93749.0
2025-02-11 09:30:00,253.32,255.19,252.56,254.84,52176.0,251.8049,253.6637,251.0494,253.3158,52176.0
2025-02-11 10:00:00,254.73,255.22,253.9,254.79,29547.0,253.2064,253.6935,252.3814,253.2661,29547.0
2025-02-11 10:30:00,254.78,255.17,254.53,254.94,20857.0,253.2561,253.6438,253.0076,253.4152,20857.0
2025-02-11 11:00:00,254.85,255.57,254.81,255.19,28641.0,253.3257,254.0414,253.2859,253.6637,28641.0
2025-02-11 11:30:00,255.46,255.75,254.78,255.75,34644.0,253.9321,254.2203,253.2561,254.2203,34644.0
2025-02-11 12:00:00,255.61,255.84,255.1,255.32,17133.0,254.0812,254.3098,253.5742,253.7929,17133.0
2025-02-11 12:30:00,255.15,255.31,254.69,254.95,23272.0,253.6239,253.783,253.1667,253.4251,23272.0
2025-02-11 13:00:00,255.05,255.43,254.59,255.16,28250.0,253.5245,253.9022,253.0673,253.6339,28250.0
2025-02-11 13:30:00,255.19,255.39,254.63,254.74,36821.0,253.6637,253.8625,253.107,253.2164,36821.0
2025-02-11 14:00:00,254.75,255.18,254.45,255.11,40863.0,253.2263,253.6537,252.9281,253.5842,40863.0
2025-02-11 14:30:00,255.04,255.85,254.8,255.59,25261.0,253.5146,254.3197,253.276,254.0613,25261.0
2025-02-11 15:00:00,255.63,255.87,255.14,255.85,36689.0,254.101,254.3396,253.614,254.3197,36689.0
2025-02-11 15:30:00,255.69,257.02,255.68,256.46,155853.0,254.1607,255.4827,254.1507,254.9261,155853.0
2025-02-12 09:30:00,251.15,253.79,251.15,253.46,35354.0,249.6478,252.272,249.6478,251.944,35354.0
2025-02-12 10:00:00,253.41,253.86,252.14,253.74,34000.0,251.8943,252.3416,250.6319,252.2223,34000.0
2025-02-12 10:30:00,253.86,254.22,253.65,254.18,15025.0,252.3416,252.6995,252.1329,252.6597,15025.0
2025-02-12 11:00:00,254.15,254.19,253.8,254.19,37844.0,252.6299,252.6697,252.282,252.6697,37844.0
2025-02-12 11:30:00,254.1,255.17,254.03,255.12,11317.0,252.5802,253.6438,252.5106,253.5941,11317.0
2025-02-12 12:00:00,254.99,255.61,254.85,255.25,14872.0,253.4649,254.0812,253.3257,253.7233,14872.0
2025-02-12 12:30:00,255.2,256.0,255.1,256.0,17684.0,253.6736,254.4688,253.5742,254.4688,17684.0
2025-02-12 13:00:00,256.02,256.25,255.87,256.16,22432.0,254.4887,254.7173,254.3396,254.6279,22432.0
2025-02-12 13:30:00,256.16,256.43,255.54,255.56,28088.0,254.6279,254.8963,254.0116,254.0315,28088.0
2025-02-12 14:00:00,255.64,255.74,255.15,255.46,17296.0,254.111,254.2104,253.6239,253.9321,17296.0
2025-02-12 14:30:00,255.74,255.74,254.79,254.79,45578.0,254.2104,254.2104,253.2661,253.2661,45578.0
2025-02-12 15:00:00,254.9,255.35,254.43,254.51,15461.0,253.3754,253.8227,252.9082,252.9877,15461.0
2025-02-12 15:30:00,254.38,254.59,253.57,253.76,131560.0,252.8585,253.0673,252.0534,252.2422,131560.0
2025-02-13 09:30:00,253.7,254.85,252.64,253.7,33605.0,252.1826,253.3257,251.1289,252.1826,33605.0
2025-02-13 10:00:00,253.69,254.41,253.44,254.03,20594.0,252.1726,252.8883,251.9241,252.5106,20594.0
2025-02-13 10:30:00,253.98,254.73,253.87,254.48,21952.0,252.4609,253.2064,252.3516,252.9579,21952.0
2025-02-13 11:00:00,254.32,255.8,254.31,255.26,16216.0,252.7989,254.27,252.7889,253.7333,16216.0
2025-02-13 11:30:00,255.49,256.23,255.25,255.41,6594.0,253.9619,254.6975,253.7233,253.8824,6594.0
2025-02-13 12:00:00,255.46,256.22,255.46,256.2,4839.0,253.9321,254.6875,253.9321,254.6676,4839.0
2025-02-13 12:30:00,256.01,256.59,255.97,255.97,11548.0,254.4788,255.0553,254.439,254.439,11548.0
2025-02-13 13:00:00,256.16,256.54,256.02,256.45,13397.0,254.6279,255.0056,254.4887,254.9161,13397.0
2025-02-13 13:30:00,256.45,256.79,256.3,256.71,13798.0,254.9161,255.2541,254.767,255.1746,13798.0
2025-02-13 14:00:00,256.78,257.94,256.75,257.78,18313.0,255.2442,256.3972,255.2143,256.2382,18313.0
2025-02-13 14:30:00,257.76,258.27,257.33,257.46,26481.0,256.2183,256.7253,255.7909,255.9201,26481.0
2025-02-13 15:00:00,257.46,257.85,257.27,257.59,25163.0,255.9201,256.3078,255.7312,256.0493,25163.0
2025-02-13 15:30:00,257.55,257.63,256.72,257.12,97039.0,256.0096,256.0891,255.1845,255.5821,97039.0
2025-02-14 09:30:00,257.95,259.9,256.6,258.94,25110.0,256.4072,258.3455,255.0652,257.3912,25110.0
2025-02-14 10:00:00,258.85,259.62,258.18,258.24,28916.0,257.3018,258.0672,256.6358,256.6954,28916.0
2025-02-14 10:30:00,258.33,258.95,258.08,258.38,20863.0,256.7849,257.4012,256.5364,256.8346,20863.0
2025-02-14 11:00:00,258.23,258.89,257.69,258.03,50794.0,256.6855,257.3415,256.1487,256.4867,50794.0
2025-02-14 11:30:00,257.77,258.05,257.64,257.87,16165.0,256.2282,256.5066,256.099,256.3276,16165.0
2025-02-14 12:00:00,257.88,258.1,257.64,257.91,22291.0,256.3376,256.5563,256.099,256.3674,22291.0
2025-02-14 12:30:00,257.82,258.07,257.17,257.21,33443.0,256.2779,256.5265,255.6318,255.6716,33443.0
2025-02-14 13:00:00,257.23,257.36,256.99,257.23,19784.0,255.6915,255.8207,255.4529,255.6915,19784.0
2025-02-14 13:30:00,257.27,258.01,257.22,257.87,17622.0,255.7312,256.4668,255.6815,256.3276,17622.0
2025-02-14 14:00:00,257.88,258.0,257.37,257.4,14996.0,256.3376,256.4569,255.8306,255.8605,14996.0
2025-02-14 14:30:00,257.34,257.57,256.94,257.17,15118.0,255.8008,256.0294,255.4032,255.6318,15118.0
2025-02-14 15:00:00,257.16,257.2,255.94,256.37,56010.0,255.6219,255.6617,254.4092,254.8366,56010.0
2025-02-14 15:30:00,256.43,257.01,255.51,255.97,142914.0,254.8963,255.4728,253.9818,254.439,142914.0
2025-02-18 09:30:00,256.4,258.08,254.25,256.4,47060.0,254.8664,256.5364,252.7293,254.8664,47060.0
2025-02-18 10:00:00,256.41,257.7,255.81,257.54,35297.0,254.8764,256.1587,254.28,255.9996,35297.0
2025-02-18 10:30:00,257.52,258.12,257.26,257.84,12994.0,255.9797,256.5762,255.7213,256.2978,12994.0
2025-02-18 11:00:00,257.69,258.22,257.69,257.93,15757.0,256.1487,256.6756,256.1487,256.3873,15757.0
2025-02-18 11:30:00,258.04,258.24,257.86,258.16,20556.0,256.4966,256.6954,256.3177,256.6159,20556.0
2025-02-18 12:00:00,258.07,258.48,257.97,258.39,12848.0,256.5265,256.934,256.427,256.8445,12848.0
2025-02-18 12:30:00,258.28,258.58,257.83,258.1,16437.0,256.7352,257.0334,256.2879,256.5563,16437.0
2025-02-18 13:00:00,258.19,258.45,258.13,258.2,15106.0,256.6457,256.9042,256.5861,256.6557,15106.0
2025-02-18 13:30:00,258.2,258.34,257.95,258.19,19003.0,256.6557,256.7948,256.4072,256.6457,19003.0
2025-02-18 14:00:00,258.23,258.39,257.42,257.42,20719.0,256.6855,256.8445,255.8803,255.8803,20719.0
2025-02-18 14:30:00,257.49,258.05,257.46,257.91,18024.0,255.9499,256.5066,255.9201,256.3674,18024.0
2025-02-18 15:00:00,257.89,257.91,257.46,257.49,21735.0,256.3475,256.3674,255.9201,255.9499,21735.0
2025-02-18 15:30:00,257.55,258.45,257.07,258.41,120847.0,256.0096,256.9042,255.5324,256.8644,120847.0
2025-02-19 09:30:00,256.93,257.27,254.98,256.22,29318.0,255.3933,255.7312,253.4549,254.6875,29318.0
2025-02-19 10:00:00,256.13,257.74,256.13,257.34,35584.0,254.5981,256.1984,254.5981,255.8008,35584.0
2025-02-19 10:30:00,257.26,258.11,251.25,253.81,173084.0,255.7213,256.5662,249.7472,252.2919,173084.0
2025-02-19 11:00:00,253.46,253.7,249.88,250.78,119526.0,251.944,252.1826,248.3854,249.2801,119526.0
2025-02-19 11:30:00,250.66,250.89,249.4,250.06,77240.0,249.1608,249.3894,247.9083,248.5644,77240.0
2025-02-19 12:00:00,249.9,250.26,248.94,249.21,98449.0,248.4053,248.7632,247.4511,247.7194,98449.0
2025-02-19 12:30:00,249.21,251.03,248.91,250.74,119658.0,247.7194,249.5286,247.4212,249.2403,119658.0
2025-02-19 13:00:00,250.91,250.97,249.35,249.84,100952.0,249.4093,249.4689,247.8586,248.3457,100952.0
2025-02-19 13:30:00,249.91,250.62,248.08,248.5,107556.0,248.4153,249.121,246.5962,247.0137,107556.0
2025-02-19 14:00:00,248.53,249.41,248.42,249.41,129623.0,247.0435,247.9182,246.9342,247.9182,129623.0
2025-02-19 14:30:00,249.41,249.53,248.54,249.12,91683.0,247.9182,248.0375,247.0535,247.63,91683.0
2025-02-19 15:00:00,249.12,249.58,248.01,249.41,101800.0,247.63,248.0872,246.5266,247.9182,101800.0
2025-02-19 15:30:00,249.25,250.85,248.61,248.93,341628.0,247.7592,249.3496,247.123,247.4411,341628.0
2025-02-20 09:30:00,248.57,249.69,247.94,249.35,45516.0,247.0833,248.1966,246.457,247.8586,45516.0
2025-02-20 10:00:00,249.43,249.78,248.07,248.55,41494.0,247.9381,248.286,246.5863,247.0634,41494.0
2025-02-20 10:30:00,248.53,248.93,247.52,247.77,20253.0,247.0435,247.4411,246.0396,246.2881,20253.0
2025-02-20 11:00:00,247.66,247.8,246.23,247.6,48452.0,246.1787,246.3179,244.7573,246.1191,48452.0
2025-02-20 11:30:00,247.6,247.63,246.95,247.03,26457.0,246.1191,246.1489,245.473,245.5525,26457.0
2025-02-20 12:00:00,246.97,247.41,246.77,247.21,24670.0,245.4928,245.9302,245.294,245.7314,24670.0
2025-02-20 12:30:00,247.27,247.36,246.6,246.99,55855.0,245.791,245.8805,245.1251,245.5127,55855.0
2025-02-20 13:00:00,246.9,248.09,246.72,247.25,56105.0,245.4233,246.6061,245.2443,245.7712,56105.0
2025-02-20 13:30:00,247.14,248.16,247.08,248.16,42937.0,245.6618,246.6757,245.6022,246.6757,42937.0
2025-02-20 14:00:00,248.05,248.53,247.86,247.94,24161.0,246.5664,247.0435,246.3775,246.457,24161.0
2025-02-20 14:30:00,248.01,249.02,248.01,248.9,21753.0,246.5266,247.5306,246.5266,247.4113,21753.0
2025-02-20 15:00:00,248.93,248.95,248.5,248.87,32686.0,247.4411,247.461,247.0137,247.3815,32686.0
2025-02-20 15:30:00,248.87,249.66,248.86,249.4,125255.0,247.3815,248.1668,247.3715,247.9083,125255.0
2025-02-21 09:30:00,248.72,248.97,244.7,244.95,58400.0,247.2324,247.4809,243.2364,243.4849,58400.0
2025-02-21 10:00:00,244.5,246.63,243.91,246.03,135923.0,243.0376,245.1549,242.4511,244.5585,135923.0
2025-02-21 10:30:00,245.74,246.14,244.4,244.61,56432.0,244.2702,244.6678,242.9382,243.147,56432.0
2025-02-21 11:00:00,244.67,246.42,244.3,246.09,38415.0,243.2066,244.9461,242.8388,244.6181,38415.0
2025-02-21 11:30:00,245.99,248.06,245.81,246.98,81794.0,244.5187,246.5763,244.3398,245.5028,81794.0
2025-02-21 12:00:00,247.13,247.14,246.38,246.38,51501.0,245.6519,245.6618,244.9064,244.9064,51501.0
2025-02-21 12:30:00,246.59,246.76,246.02,246.58,26734.0,245.1151,245.2841,244.5485,245.1052,26734.0
2025-02-21 13:00:00,246.47,246.51,245.8,245.94,47072.0,244.9958,245.0356,244.3298,244.469,47072.0
2025-02-21 13:30:00,245.86,246.93,245.46,246.56,43495.0,244.3895,245.4531,243.9919,245.0853,43495.0
2025-02-21 14:00:00,246.45,246.97,246.2,246.55,33085.0,244.976,245.4928,244.7274,245.0754,33085.0
2025-02-21 14:30:00,246.55,247.82,246.54,247.44,40495.0,245.0754,246.3378,245.0654,245.96,40495.0
2025-02-21 15:00:00,247.35,248.1,246.98,247.83,73139.0,245.8706,246.6161,245.5028,246.3477,73139.0
2025-02-21 15:30:00,247.85,248.66,247.55,247.91,166320.0,246.3676,247.1727,246.0694,246.4272,166320.0
2025-02-24 09:30:00,248.0,248.0,245.99,247.19,48890.0,246.5167,246.5167,244.5187,245.7115,48890.0
2025-02-24 10:00:00,247.3,248.69,247.01,248.0,30253.0,245.8209,247.2026,245.5326,246.5167,30253.0
2025-02-24 10:30:00,248.12,248.54,246.29,246.5,46820.0,246.636,247.0535,244.8169,245.0257,46820.0
2025-02-24 11:00:00,246.47,247.74,246.32,247.52,87271.0,244.9958,246.2582,244.8467,246.0396,87271.0
2025-02-24 11:30:00,247.57,247.81,246.48,246.56,40405.0,246.0893,246.3278,245.0058,245.0853,40405.0
2025-02-24 12:00:00,246.47,246.7,245.39,245.53,24700.0,244.9958,245.2245,243.9223,244.0615,24700.0
2025-02-24 12:30:00,245.4,245.99,244.95,245.22,37467.0,243.9322,244.5187,243.4849,243.7533,37467.0
2025-02-24 13:00:00,245.25,245.29,244.77,244.81,20138.0,243.7831,243.8229,243.306,243.3458,20138.0
2025-02-24 13:30:00,244.75,245.64,244.48,244.66,25238.0,243.2861,244.1708,243.0177,243.1967,25238.0
2025-02-24 14:00:00,244.55,245.06,244.35,244.61,25527.0,243.0873,243.5943,242.8885,243.147,25527.0
2025-02-24 14:30:00,244.61,244.87,244.1,244.16,34895.0,243.147,243.4054,242.64,242.6996,34895.0
2025-02-24 15:00:00,244.16,245.14,243.94,244.69,60188.0,242.6996,243.6738,242.481,243.2265,60188.0
2025-02-24 15:30:00,244.69,244.83,243.31,244.14,142838.0,243.2265,243.3656,241.8547,242.6798,142838.0
2025-02-25 09:30:00,244.89,247.33,244.89,245.28,60913.0,243.4253,245.8507,243.4253,243.8129,60913.0
2025-02-25 10:00:00,245.07,245.35,243.94,244.36,40049.0,243.6042,243.8825,242.481,242.8985,40049.0
2025-02-25 10:30:00,244.25,246.01,244.25,245.37,73007.0,242.7891,244.5386,242.7891,243.9024,73007.0
2025-02-25 11:00:00,245.23,245.7,243.94,244.26,53499.0,243.7632,244.2304,242.481,242.7991,53499.0
2025-02-25 11:30:00,244.24,244.29,242.48,242.62,85466.0,242.7792,242.8289,241.0297,241.1689,85466.0
2025-02-25 12:00:00,242.64,243.18,241.98,242.99,55689.0,241.1887,241.7255,240.5327,241.5366,55689.0
2025-02-25 12:30:00,242.99,243.85,242.94,243.16,54117.0,241.5366,242.3915,241.4869,241.7056,54117.0
2025-02-25 13:00:00,243.86,244.63,243.23,244.01,64954.0,242.4014,243.1668,241.7752,242.5505,64954.0
2025-02-25 13:30:00,244.05,245.07,243.63,243.63,65944.0,242.5903,243.6042,242.1728,242.1728,65944.0
2025-02-25 14:00:00,243.63,244.05,242.21,242.24,59013.0,242.1728,242.5903,240.7613,240.7911,59013.0
2025-02-25 14:30:00,242.36,243.72,242.35,243.12,69684.0,240.9104,242.2623,240.9005,241.6659,69684.0
2025-02-25 15:00:00,243.12,244.47,242.63,243.76,112115.0,241.6659,243.0078,241.1788,242.302,112115.0
2025-02-25 15:30:00,243.86,245.11,243.09,244.94,206555.0,242.4014,243.644,241.636,243.475,206555.0
2025-02-26 09:30:00,244.36,244.65,242.69,244.56,81163.0,242.8985,243.1867,241.2384,243.0973,81163.0
2025-02-26 10:00:00,244.2,244.8,243.55,244.0,67136.0,242.7394,243.3358,242.0933,242.5406,67136.0
2025-02-26 10:30:00,244.14,244.14,243.15,243.7,32588.0,242.6798,242.6798,241.6957,242.2424,32588.0
2025-02-26 11:00:00,243.7,244.48,243.47,244.05,40284.0,242.2424,243.0177,242.0138,242.5903,40284.0
2025-02-26 11:30:00,244.02,244.49,243.79,243.97,26801.0,242.5605,243.0277,242.3319,242.5108,26801.0
2025-02-26 12:00:00,244.05,244.46,243.79,244.2,23136.0,242.5903,242.9979,242.3319,242.7394,23136.0
2025-02-26 12:30:00,244.01,244.29,243.23,243.33,32895.0,242.5505,242.8289,241.7752,241.8746,32895.0
2025-02-26 13:00:00,243.48,244.37,243.14,243.14,61247.0,242.0237,242.9084,241.6857,241.6857,61247.0
2025-02-26 13:30:00,243.1,243.17,242.15,242.47,25618.0,241.646,241.7156,240.7017,241.0198,25618.0
2025-02-26 14:00:00,242.45,242.87,241.81,242.59,27573.0,240.9999,241.4174,240.3637,241.139,27573.0
2025-02-26 14:30:00,242.63,243.26,242.5,242.5,35168.0,241.1788,241.805,241.0496,241.0496,35168.0
2025-02-26 15:00:00,242.47,243.35,242.25,242.56,35760.0,241.0198,241.8945,240.8011,241.1092,35760.0
2025-02-26 15:30:00,242.58,242.86,241.75,242.15,134179.0,241.1291,241.4074,240.3041,240.7017,134179.0
2025-02-27 09:30:00,241.65,244.34,240.19,243.41,45321.0,240.2047,242.8786,238.7534,241.9541,45321.0
2025-02-27 10:00:00,243.47,244.5,242.75,244.13,29658.0,242.0138,243.0376,241.2981,242.6698,29658.0
2025-02-27 10:30:00,244.13,244.13,243.36,243.73,15054.0,242.6698,242.6698,241.9044,242.2722,15054.0
2025-02-27 11:00:00,243.62,244.06,242.86,242.9,17608.0,242.1629,242.6002,241.4074,241.4472,17608.0
2025-02-27 11:30:00,242.82,243.63,242.82,243.15,15711.0,241.3677,242.1728,241.3677,241.6957,15711.0
2025-02-27 12:00:00,243.03,243.55,242.42,243.28,16860.0,241.5764,242.0933,240.9701,241.8249,16860.0
2025-02-27 12:30:00,243.55,243.66,242.56,243.05,15293.0,242.0933,242.2026,241.1092,241.5963,15293.0
2025-02-27 13:00:00,242.88,243.49,242.78,243.49,11610.0,241.4273,242.0337,241.3279,242.0337,11610.0
2025-02-27 13:30:00,243.24,244.1,243.22,243.58,24609.0,241.7852,242.64,241.7653,242.1231,24609.0
2025-02-27 14:00:00,243.43,244.07,243.37,243.37,22689.0,241.974,242.6102,241.9144,241.9144,22689.0
2025-02-27 14:30:00,243.28,243.28,242.03,242.62,30915.0,241.8249,241.8249,240.5824,241.1689,30915.0
2025-02-27 15:00:00,242.58,242.61,241.49,241.92,63740.0,241.1291,241.1589,240.0456,240.473,63740.0
2025-02-27 15:30:00,241.78,242.97,241.78,242.23,133163.0,240.3339,241.5168,240.3339,240.7812,133163.0
2025-02-28 09:30:00,244.16,245.37,243.26,244.19,24825.0,242.6996,243.9024,241.805,242.7295,24825.0
2025-02-28 10:00:00,244.59,245.09,243.13,243.49,34646.0,243.1271,243.6241,241.6758,242.0337,34646.0
2025-02-28 10:30:00,243.5,244.47,243.22,244.18,12760.0,242.0436,243.0078,241.7653,242.7195,12760.0
2025-02-28 11:00:00,244.18,244.19,243.26,243.26,15156.0,242.7195,242.7295,241.805,241.805,15156.0
2025-02-28 11:30:00,243.27,243.65,243.03,243.29,12930.0,241.815,242.1927,241.5764,241.8349,12930.0
2025-02-28 12:00:00,243.36,243.49,242.89,242.98,7566.0,241.9044,242.0337,241.4372,241.5267,7566.0
2025-02-28 12:30:00,242.86,243.02,241.97,242.05,24052.0,241.4074,241.5665,240.5227,240.6023,24052.0
2025-02-28 13:00:00,242.13,242.33,241.38,242.0,17846.0,240.6818,240.8806,239.9363,240.5526,17846.0
2025-02-28 13:30:00,242.28,242.85,241.73,241.73,10708.0,240.8309,241.3975,240.2842,240.2842,10708.0
2025-02-28 14:00:00,241.89,242.57,241.89,242.45,12387.0,240.4432,241.1192,240.4432,240.9999,12387.0
2025-02-28 14:30:00,242.2,243.4,242.2,243.24,12421.0,240.7514,241.9442,240.7514,241.7852,12421.0
2025-02-28 15:00:00,243.29,243.69,242.95,243.68,16283.0,241.8349,242.2325,241.4969,242.2225,16283.0
2025-02-28 15:30:00,243.53,246.11,243.35,245.74,148350.0,242.0734,244.638,241.8945,244.2702,148350.0
2025-03-03 09:30:00,246.88,249.71,245.88,248.83,33256.0,245.4034,248.2165,244.4094,247.3417,33256.0
2025-03-03 10:00:00,248.33,248.37,246.87,247.2,28527.0,246.8447,246.8845,245.3934,245.7215,28527.0
2025-03-03 10:30:00,247.31,248.85,246.93,247.46,26562.0,245.8308,247.3616,245.4531,245.9799,26562.0
2025-03-03 11:00:00,247.49,247.69,246.61,246.62,12264.0,246.0097,246.2085,245.135,245.1449,12264.0
2025-03-03 11:30:00,246.66,247.67,246.19,247.46,17374.0,245.1847,246.1887,244.7175,245.9799,17374.0
2025-03-03 12:00:00,247.28,248.41,247.2,248.17,11021.0,245.801,246.9242,245.7215,246.6857,11021.0
2025-03-03 12:30:00,248.17,248.34,246.76,247.04,27986.0,246.6857,246.8546,245.2841,245.5624,27986.0
2025-03-03 13:00:00,246.96,247.0,245.61,245.61,18746.0,245.4829,245.5227,244.141,244.141,18746.0
2025-03-03 13:30:00,245.7,246.24,245.35,245.49,31521.0,244.2304,244.7672,243.8825,244.0217,31521.0
2025-03-03 14:00:00,245.46,245.74,244.96,245.26,25776.0,243.9919,244.2702,243.4949,243.7931,25776.0
2025-03-03 14:30:00,245.28,245.96,244.68,244.72,25161.0,243.8129,244.4889,243.2165,243.2563,25161.0
2025-03-03 15:00:00,244.57,244.57,243.19,243.86,60021.0,243.1072,243.1072,241.7354,242.4014,60021.0
2025-03-03 15:30:00,243.93,245.31,243.69,245.31,140254.0,242.471,243.8428,242.2325,243.8428,140254.0
2025-03-04 09:30:00,242.86,243.82,241.51,242.13,42139.0,241.4074,242.3617,240.0655,240.6818,42139.0
2025-03-04 10:00:00,241.99,242.65,240.85,242.65,60964.0,240.5426,241.1987,239.4094,241.1987,60964.0
2025-03-04 10:30:00,242.52,242.84,240.85,240.93,25084.0,241.0695,241.3875,239.4094,239.489,25084.0
2025-03-04 11:00:00,240.93,241.75,240.15,241.19,34893.0,239.489,240.3041,238.7136,239.7474,34893.0
2025-03-04 11:30:00,241.31,241.67,240.43,241.41,29596.0,239.8667,240.2245,238.992,239.9661,29596.0
2025-03-04 12:00:00,241.46,243.19,241.32,243.04,20014.0,240.0158,241.7354,239.8766,241.5863,20014.0
2025-03-04 12:30:00,243.04,243.27,242.07,242.23,39900.0,241.5863,241.815,240.6221,240.7812,39900.0
2025-03-04 13:00:00,242.24,243.02,241.98,242.0,13671.0,240.7911,241.5665,240.5327,240.5526,13671.0
2025-03-04 13:30:00,241.98,242.24,241.54,242.06,15022.0,240.5327,240.7911,240.0953,240.6122,15022.0
2025-03-04 14:00:00,242.11,243.03,242.11,242.23,11949.0,240.6619,241.5764,240.6619,240.7812,11949.0
2025-03-04 14:30:00,242.24,242.51,241.9,242.47,13873.0,240.7911,241.0595,240.4532,241.0198,13873.0
2025-03-04 15:00:00,242.52,242.84,241.98,242.34,20552.0,241.0695,241.3875,240.5327,240.8905,20552.0
2025-03-04 15:30:00,242.25,242.25,238.42,238.47,182812.0,240.8011,240.8011,236.994,237.0437,182812.0
2025-03-05 09:30:00,240.0,241.97,239.04,239.99,26358.0,238.5645,240.5227,237.6103,238.5546,26358.0
2025-03-05 10:00:00,240.01,240.86,238.61,238.63,45196.0,238.5745,239.4194,237.1828,237.2027,45196.0
2025-03-05 10:30:00,238.31,238.98,237.8,238.2,38620.0,236.8846,237.5506,236.3777,236.7753,38620.0
2025-03-05 11:00:00,238.0,238.18,236.87,237.44,22387.0,236.5765,236.7554,235.4533,236.0198,22387.0
2025-03-05 11:30:00,237.37,237.72,236.82,237.32,23623.0,235.9503,236.2982,235.4035,235.9006,23623.0
2025-03-05 12:00:00,237.4,238.34,237.39,238.15,38080.0,235.9801,236.9145,235.9701,236.7256,38080.0
2025-03-05 12:30:00,238.16,238.59,237.77,238.24,27187.0,236.7355,237.163,236.3479,236.8151,27187.0
2025-03-05 13:00:00,238.32,238.68,237.38,238.09,23480.0,236.8946,237.2524,235.9602,236.666,23480.0
2025-03-05 13:30:00,238.12,238.58,237.33,238.42,39190.0,236.6958,237.153,235.9105,236.994,39190.0
2025-03-05 14:00:00,238.51,239.41,238.51,238.99,46176.0,237.0834,237.9781,237.0834,237.5606,46176.0
2025-03-05 14:30:00,238.82,239.47,238.36,238.99,39570.0,237.3916,238.0377,236.9343,237.5606,39570.0
2025-03-05 15:00:00,239.02,239.66,238.51,239.51,99450.0,237.5904,238.2266,237.0834,238.0775,99450.0
2025-03-05 15:30:00,239.44,239.44,237.43,238.51,152905.0,238.0079,238.0079,236.0099,237.0834,152905.0
2025-03-06 09:30:00,237.91,238.52,235.88,236.14,61756.0,236.487,237.0934,234.4692,234.7276,61756.0
2025-03-06 10:00:00,236.23,238.44,235.67,238.44,38128.0,234.8171,237.0139,234.2604,237.0139,38128.0
2025-03-06 10:30:00,238.33,239.62,238.3,238.84,15633.0,236.9045,238.1868,236.8747,237.4115,15633.0
2025-03-06 11:00:00,238.84,239.0,238.45,238.8,25932.0,237.4115,237.5705,237.0238,237.3717,25932.0
2025-03-06 11:30:00,238.92,239.27,237.62,237.94,24416.0,237.491,237.8389,236.1988,236.5169,24416.0
2025-03-06 12:00:00,237.78,237.92,237.02,237.29,9141.0,236.3578,236.497,235.6024,235.8707,9141.0
2025-03-06 12:30:00,237.47,238.1,237.13,237.96,15962.0,236.0497,236.6759,235.7117,236.5367,15962.0
2025-03-06 13:00:00,237.91,238.38,237.57,237.91,33080.0,236.487,236.9542,236.1491,236.487,33080.0
2025-03-06 13:30:00,237.89,237.96,237.33,237.35,21671.0,236.4671,236.5367,235.9105,235.9304,21671.0
2025-03-06 14:00:00,237.35,237.94,237.35,237.83,18418.0,235.9304,236.5169,235.9304,236.4075,18418.0
2025-03-06 14:30:00,237.76,239.57,237.76,237.88,26480.0,236.3379,238.1371,236.3379,236.4572,26480.0
2025-03-06 15:00:00,237.64,239.01,237.64,239.0,45824.0,236.2186,237.5805,236.2186,237.5705,45824.0
2025-03-06 15:30:00,239.0,239.65,238.17,238.2,256775.0,237.5705,238.2166,236.7455,236.7753,256775.0
2025-03-07 09:30:00,238.25,240.09,237.25,239.98,29626.0,236.825,238.654,235.831,238.5446,29626.0
2025-03-07 10:00:00,239.88,241.22,239.74,240.75,33912.0,238.4452,239.7772,238.3061,239.31,33912.0
2025-03-07 10:30:00,240.53,241.0,239.65,239.96,31496.0,239.0914,239.5585,238.2166,238.5248,31496.0
2025-03-07 11:00:00,240.11,240.69,239.62,240.46,23715.0,238.6739,239.2504,238.1868,239.0218,23715.0
2025-03-07 11:30:00,240.26,240.67,239.55,239.9,57809.0,238.823,239.2305,238.1172,238.4651,57809.0
2025-03-07 12:00:00,239.95,240.2,239.0,240.15,22167.0,238.5148,238.7633,237.5705,238.7136,22167.0
2025-03-07 12:30:00,240.05,241.82,239.99,240.97,24517.0,238.6142,240.3736,238.5546,239.5287,24517.0
2025-03-07 13:00:00,241.09,241.73,240.87,241.0,27556.0,239.648,240.2842,239.4293,239.5585,27556.0
2025-03-07 13:30:00,240.97,242.67,240.8,242.51,23521.0,239.5287,241.2186,239.3597,241.0595,23521.0
2025-03-07 14:00:00,242.62,243.13,242.21,243.08,28385.0,241.1689,241.6758,240.7613,241.6261,28385.0
2025-03-07 14:30:00,242.96,243.99,242.96,243.34,31111.0,241.5068,242.5307,241.5068,241.8846,31111.0
2025-03-07 15:00:00,243.3,244.08,243.18,243.78,40488.0,241.8448,242.6201,241.7255,242.3219,40488.0
2025-03-07 15:30:00,243.64,244.38,241.82,242.14,240331.0,242.1828,242.9183,240.3736,240.6917,240331.0
2025-03-10 09:30:00,241.05,243.9,240.3,243.9,57541.0,239.6082,242.4412,238.8627,242.4412,57541.0
2025-03-10 10:00:00,243.66,246.0,243.62,245.86,52488.0,242.2026,244.5286,242.1629,244.3895,52488.0
2025-03-10 10:30:00,245.86,246.54,244.73,246.43,55556.0,244.3895,245.0654,243.2662,244.9561,55556.0
2025-03-10 11:00:00,246.62,246.65,244.82,245.14,33137.0,245.1449,245.1748,243.3557,243.6738,33137.0
2025-03-10 11:30:00,245.14,245.36,243.56,243.7,36552.0,243.6738,243.8925,242.1032,242.2424,36552.0
2025-03-10 12:00:00,243.66,243.93,242.56,242.83,49722.0,242.2026,242.471,241.1092,241.3776,49722.0
2025-03-10 12:30:00,242.73,243.11,241.75,242.0,56337.0,241.2782,241.6559,240.3041,240.5526,56337.0
2025-03-10 13:00:00,241.91,242.17,240.66,241.54,42971.0,240.4631,240.7216,239.2206,240.0953,42971.0
2025-03-10 13:30:00,241.35,241.35,239.66,239.9,40056.0,239.9065,239.9065,238.2266,238.4651,40056.0
2025-03-10 14:00:00,239.93,240.04,238.96,238.98,53332.0,238.4949,238.6043,237.5308,237.5506,53332.0
2025-03-10 14:30:00,239.13,239.22,237.96,238.65,80105.0,237.6997,237.7892,236.5367,237.2226,80105.0
2025-03-10 15:00:00,238.56,240.13,237.71,239.59,88987.0,237.1331,238.6938,236.2882,238.157,88987.0
2025-03-10 15:30:00,239.75,239.97,238.23,239.16,198093.0,238.316,238.5347,236.8051,237.7296,198093.0
2025-03-11 09:30:00,238.22,238.78,234.89,235.45,47264.0,236.7952,237.3518,233.4851,234.0417,47264.0
2025-03-11 10:00:00,235.81,236.49,233.61,234.21,44364.0,234.3996,235.0755,232.2127,232.8092,44364.0
2025-03-11 10:30:00,234.57,234.81,232.69,232.96,37366.0,233.167,233.4056,231.2983,231.5666,37366.0
2025-03-11 11:00:00,232.66,234.55,232.19,233.57,47406.0,231.2684,233.1471,230.8012,232.173,47406.0
2025-03-11 11:30:00,233.35,235.13,233.12,234.55,20725.0,231.9543,233.7237,231.7257,233.1471,20725.0
2025-03-11 12:00:00,234.56,234.71,233.44,234.34,28180.0,233.1571,233.3062,232.0438,232.9384,28180.0
2025-03-11 12:30:00,234.62,234.76,233.91,234.06,16671.0,233.2167,233.3559,232.511,232.6601,16671.0
2025-03-11 13:00:00,234.04,234.24,232.95,233.09,30263.0,232.6402,232.839,231.5567,231.6959,30263.0
2025-03-11 13:30:00,233.08,233.94,233.02,233.41,27956.0,231.6859,232.5408,231.6263,232.0139,27956.0
2025-03-11 14:00:00,233.46,235.82,233.46,235.07,33424.0,232.0636,234.4095,232.0636,233.664,33424.0
2025-03-11 14:30:00,235.09,236.2,234.21,235.7,45942.0,233.6839,234.7873,232.8092,234.2902,45942.0
2025-03-11 15:00:00,235.75,236.21,233.54,234.07,72131.0,234.3399,234.7972,232.1432,232.67,72131.0
2025-03-11 15:30:00,234.07,234.83,232.83,232.96,135355.0,232.67,233.4255,231.4374,231.5666,135355.0
2025-03-12 09:30:00,230.0,230.06,225.53,228.95,176794.0,228.6243,228.684,224.1811,227.5806,176794.0
2025-03-12 10:00:00,228.95,229.08,227.29,227.29,55122.0,227.5806,227.7098,225.9305,225.9305,55122.0
2025-03-12 10:30:00,227.29,227.42,225.9,226.83,70742.0,225.9305,226.0598,224.5489,225.4733,70742.0
2025-03-12 11:00:00,226.94,228.3,226.83,228.14,34818.0,225.5826,226.9345,225.4733,226.7755,34818.0
2025-03-12 11:30:00,228.1,228.86,227.7,228.42,43274.0,226.7357,227.4912,226.3381,227.0538,43274.0
2025-03-12 12:00:00,228.42,229.29,227.74,229.06,41373.0,227.0538,227.9186,226.3779,227.69,41373.0
2025-03-12 12:30:00,229.15,229.67,228.26,228.4,61227.0,227.7794,228.2963,226.8947,227.0339,61227.0
2025-03-12 13:00:00,228.4,230.09,228.33,230.06,34073.0,227.0339,228.7138,226.9643,228.684,34073.0
2025-03-12 13:30:00,230.0,230.5,229.39,229.46,40606.0,228.6243,229.1214,228.018,228.0876,40606.0
2025-03-12 14:00:00,229.47,230.29,229.26,230.26,35401.0,228.0975,228.9126,227.8888,228.8828,35401.0
2025-03-12 14:30:00,230.33,231.58,230.33,231.34,59112.0,228.9524,230.1949,228.9524,229.9563,59112.0
2025-03-12 15:00:00,231.4,231.49,230.25,231.1,73725.0,230.016,230.1054,228.8728,229.7178,73725.0
2025-03-12 15:30:00,231.15,231.76,230.38,231.04,260970.0,229.7675,230.3738,229.0021,229.6581,260970.0
2025-03-13 09:30:00,231.68,231.68,229.26,230.53,84493.0,230.2943,230.2943,227.8888,229.1512,84493.0
2025-03-13 10:00:00,230.42,231.21,229.94,230.72,47821.0,229.0418,229.8271,228.5647,229.34,47821.0
2025-03-13 10:30:00,230.66,231.22,229.99,230.07,28481.0,229.2804,229.837,228.6144,228.6939,28481.0
2025-03-13 11:00:00,230.19,230.2,229.36,229.6,30210.0,228.8132,228.8231,227.9882,228.2267,30210.0
2025-03-13 11:30:00,229.43,229.43,227.88,227.91,37651.0,228.0578,228.0578,226.517,226.5468,37651.0
2025-03-13 12:00:00,228.17,229.0,228.05,228.65,16672.0,226.8053,227.6303,226.686,227.2824,16672.0
2025-03-13 12:30:00,228.52,228.8,227.41,228.6,54174.0,227.1532,227.4315,226.0498,227.2327,54174.0
2025-03-13 13:00:00,228.62,229.21,227.86,227.87,62690.0,227.2526,227.8391,226.4971,226.5071,62690.0
2025-03-13 13:30:00,227.91,228.03,227.2,227.75,54692.0,226.5468,226.6661,225.8411,226.3878,54692.0
2025-03-13 14:00:00,227.81,228.42,227.76,227.92,44854.0,226.4474,227.0538,226.3977,226.5568,44854.0
2025-03-13 14:30:00,227.96,228.88,227.79,228.43,31026.0,226.5965,227.511,226.4276,227.0637,31026.0
2025-03-13 15:00:00,228.38,228.4,227.08,227.28,40209.0,227.014,227.0339,225.7218,225.9206,40209.0
2025-03-13 15:30:00,227.28,227.75,226.04,227.75,109991.0,225.9206,226.3878,224.688,226.3878,109991.0
2025-03-14 09:30:00,229.63,231.33,228.13,231.33,33133.0,228.2566,229.9464,226.7655,229.9464,33133.0
2025-03-14 10:00:00,230.94,231.28,229.85,230.64,66747.0,229.5587,229.8967,228.4752,229.2605,66747.0
2025-03-14 10:30:00,230.7,231.17,230.32,231.1,20911.0,229.3202,229.7873,228.9424,229.7178,20911.0
2025-03-14 11:00:00,231.1,231.8,230.83,231.62,47343.0,229.7178,230.4136,229.4494,230.2347,47343.0
2025-03-14 11:30:00,231.62,231.74,230.68,231.28,22974.0,230.2347,230.3539,229.3003,229.8967,22974.0
2025-03-14 12:00:00,231.36,231.48,230.25,230.44,13973.0,229.9762,230.0955,228.8728,229.0617,13973.0
2025-03-14 12:30:00,230.44,231.51,230.29,231.51,40424.0,229.0617,230.1253,228.9126,230.1253,40424.0
2025-03-14 13:00:00,231.36,231.85,231.18,231.8,25343.0,229.9762,230.4633,229.7973,230.4136,25343.0
2025-03-14 13:30:00,231.8,232.15,231.21,231.71,34499.0,230.4136,230.7615,229.8271,230.3241,34499.0
2025-03-14 14:00:00,231.74,232.87,231.74,232.19,37119.0,230.3539,231.4772,230.3539,230.8012,37119.0
2025-03-14 14:30:00,232.15,232.98,232.09,232.45,52075.0,230.7615,231.5865,230.7018,231.0597,52075.0
2025-03-14 15:00:00,232.38,233.05,232.32,232.91,33594.0,230.9901,231.6561,230.9305,231.5169,33594.0
2025-03-14 15:30:00,232.96,233.19,232.19,232.2,138073.0,231.5666,231.7953,230.8012,230.8112,138073.0
2025-03-17 09:30:00,232.47,234.46,231.83,233.85,126708.0,231.0796,233.0577,230.4434,232.4513,126708.0
2025-03-17 10:00:00,233.75,234.3,233.29,234.15,39708.0,232.3519,232.8986,231.8947,232.7495,39708.0
2025-03-17 10:30:00,234.0,234.62,233.49,233.75,10812.0,232.6004,233.2167,232.0935,232.3519,10812.0
2025-03-17 11:00:00,233.85,234.59,233.64,234.4,8975.0,232.4513,233.1869,232.2426,232.998,8975.0
2025-03-17 11:30:00,234.47,235.0,233.95,234.54,17212.0,233.0676,233.5944,232.5507,233.1372,17212.0
2025-03-17 12:00:00,234.38,234.86,234.3,234.86,5045.0,232.9781,233.4553,232.8986,233.4553,5045.0
2025-03-17 12:30:00,234.79,234.89,234.19,234.67,13828.0,233.3857,233.4851,232.7893,233.2664,13828.0
2025-03-17 13:00:00,234.78,235.12,234.44,234.66,14269.0,233.3758,233.7137,233.0378,233.2565,14269.0
2025-03-17 13:30:00,234.68,235.14,234.5,234.95,17917.0,233.2763,233.7336,233.0974,233.5447,17917.0
2025-03-17 14:00:00,235.12,235.59,234.95,235.18,28211.0,233.7137,234.1809,233.5447,233.7734,28211.0
2025-03-17 14:30:00,235.24,235.7,235.17,235.3,17673.0,233.833,234.2902,233.7634,233.8926,17673.0
2025-03-17 15:00:00,235.3,235.3,234.75,234.98,20406.0,233.8926,233.8926,233.3459,233.5746,20406.0
2025-03-17 15:30:00,235.09,235.19,234.13,234.5,88344.0,233.6839,233.7833,232.7296,233.0974,88344.0
2025-03-18 09:30:00,235.14,236.57,234.4,234.87,47600.0,233.7336,235.155,232.998,233.4652,47600.0
2025-03-18 10:00:00,234.91,235.35,234.32,235.05,22088.0,233.505,233.9423,232.9185,233.6441,22088.0
2025-03-18 10:30:00,234.95,235.13,233.05,233.26,36581.0,233.5447,233.7237,231.6561,231.8648,36581.0
2025-03-18 11:00:00,233.26,233.46,231.56,232.3,46061.0,231.8648,232.0636,230.175,230.9106,46061.0
2025-03-18 11:30:00,232.13,232.8,231.99,232.37,17347.0,230.7416,231.4076,230.6024,230.9802,17347.0
2025-03-18 12:00:00,232.37,233.66,232.13,233.66,31598.0,230.9802,232.2625,230.7416,232.2625,31598.0
2025-03-18 12:30:00,233.66,234.07,233.31,233.43,33455.0,232.2625,232.67,231.9145,232.0338,33455.0
2025-03-18 13:00:00,233.37,233.95,232.99,233.66,38685.0,231.9742,232.5507,231.5965,232.2625,38685.0
2025-03-18 13:30:00,233.7,234.46,233.63,233.89,20209.0,232.3022,233.0577,232.2326,232.4911,20209.0
2025-03-18 14:00:00,233.92,234.51,233.51,233.93,25545.0,232.5209,233.1074,232.1133,232.5308,25545.0
2025-03-18 14:30:00,233.93,234.37,233.84,234.11,12699.0,232.5308,232.9682,232.4414,232.7098,12699.0
2025-03-18 15:00:00,234.08,234.88,233.91,234.79,28525.0,232.6799,233.4752,232.511,233.3857,28525.0
2025-03-18 15:30:00,234.76,234.94,234.13,234.68,106020.0,233.3559,233.5348,232.7296,233.2763,106020.0
2025-03-19 09:30:00,234.55,235.34,233.65,234.54,17481.0,233.1471,233.9324,232.2525,233.1372,17481.0
2025-03-19 10:00:00,234.59,235.12,234.18,235.05,11932.0,233.1869,233.7137,232.7793,233.6441,11932.0
2025-03-19 10:30:00,235.1,235.27,234.77,235.08,12123.0,233.6938,233.8628,233.3658,233.674,12123.0
2025-03-19 11:00:00,235.01,235.19,234.69,234.78,6721.0,233.6044,233.7833,233.2863,233.3758,6721.0
2025-03-19 11:30:00,234.7,235.45,234.7,235.08,26805.0,233.2962,234.0417,233.2962,233.674,26805.0
2025-03-19 12:00:00,235.08,235.43,234.94,235.14,11727.0,233.674,234.0219,233.5348,233.7336,11727.0
2025-03-19 12:30:00,235.2,235.72,235.2,235.52,18366.0,233.7932,234.3101,233.7932,234.1113,18366.0
2025-03-19 13:00:00,235.46,235.46,234.0,234.01,13610.0,234.0517,234.0517,232.6004,232.6104,13610.0
2025-03-19 13:30:00,234.01,234.18,233.6,233.63,10438.0,232.6104,232.7793,232.2028,232.2326,10438.0
2025-03-19 14:00:00,233.45,234.82,232.91,234.36,17007.0,232.0537,233.4155,231.5169,232.9583,17007.0
2025-03-19 14:30:00,234.48,235.57,234.48,235.3,35059.0,233.0775,234.161,233.0775,233.8926,35059.0
2025-03-19 15:00:00,235.31,235.99,234.85,235.0,24802.0,233.9026,234.5785,233.4453,233.5944,24802.0
2025-03-19 15:30:00,235.15,235.86,234.54,234.63,89004.0,233.7435,234.4493,233.1372,233.2266,89004.0
2025-03-20 09:30:00,232.77,234.36,232.0,234.36,35233.0,231.3778,232.9583,230.6124,232.9583,35233.0
2025-03-20 10:00:00,234.13,234.88,233.82,234.61,30481.0,232.7296,233.4752,232.4215,233.2068,30481.0
2025-03-20 10:30:00,234.6,235.12,234.38,234.48,22889.0,233.1968,233.7137,232.9781,233.0775,22889.0
2025-03-20 11:00:00,234.47,234.69,233.78,233.79,20009.0,233.0676,233.2863,232.3817,232.3917,20009.0
2025-03-20 11:30:00,233.94,234.03,233.38,233.84,26050.0,232.5408,232.6302,231.9841,232.4414,26050.0
2025-03-20 12:00:00,233.86,234.2,233.72,233.89,17964.0,232.4613,232.7992,232.3221,232.4911,17964.0
2025-03-20 12:30:00,233.84,234.07,233.25,233.34,14016.0,232.4414,232.67,231.8549,231.9444,14016.0
2025-03-20 13:00:00,233.3,233.81,232.53,232.73,21976.0,231.9046,232.4116,231.1392,231.338,21976.0
2025-03-20 13:30:00,232.77,233.18,232.29,232.44,12983.0,231.3778,231.7853,230.9006,231.0497,12983.0
2025-03-20 14:00:00,232.41,233.23,232.24,232.81,23682.0,231.0199,231.835,230.8509,231.4175,23682.0
2025-03-20 14:30:00,232.78,233.6,232.56,233.08,19835.0,231.3877,232.2028,231.169,231.6859,19835.0
2025-03-20 15:00:00,233.1,233.93,233.1,233.35,26942.0,231.7058,232.5308,231.7058,231.9543,26942.0
2025-03-20 15:30:00,233.35,233.98,233.14,233.34,122371.0,231.9543,232.5805,231.7456,231.9444,122371.0
2025-03-21 09:30:00,231.55,231.55,229.02,229.95,175273.0,230.1651,230.1651,227.6502,228.5746,175273.0
2025-03-21 10:00:00,230.01,230.4,228.96,229.86,28418.0,228.6343,229.0219,227.5906,228.4852,28418.0
2025-03-21 10:30:00,229.86,230.62,229.86,230.19,32076.0,228.4852,229.2406,228.4852,228.8132,32076.0
2025-03-21 11:00:00,230.23,230.37,229.16,229.3,17824.0,228.853,228.9921,227.7894,227.9285,17824.0
2025-03-21 11:30:00,229.24,230.09,229.21,229.82,11514.0,227.8689,228.7138,227.8391,228.4454,11514.0
2025-03-21 12:00:00,229.79,232.08,229.59,231.46,26466.0,228.4156,230.6919,228.2168,230.0756,26466.0
2025-03-21 12:30:00,231.3,231.71,231.07,231.7,19727.0,229.9166,230.3241,229.6879,230.3142,19727.0
2025-03-21 13:00:00,231.7,231.84,231.21,231.34,19573.0,230.3142,230.4533,229.8271,229.9563,19573.0
2025-03-21 13:30:00,231.35,232.33,231.1,232.08,14695.0,229.9663,230.9404,229.7178,230.6919,14695.0
2025-03-21 14:00:00,232.17,232.17,231.37,231.39,17197.0,230.7814,230.7814,229.9861,230.006,17197.0
2025-03-21 14:30:00,231.59,232.04,231.5,231.96,5900.0,230.2048,230.6521,230.1154,230.5726,5900.0
2025-03-21 15:00:00,231.82,232.31,231.46,231.88,22240.0,230.4335,230.9205,230.0756,230.4931,22240.0
2025-03-21 15:30:00,231.84,232.67,231.6,231.87,63133.0,230.4533,231.2784,230.2148,230.4832,63133.0
2025-03-24 09:30:00,235.04,236.35,234.47,234.94,60255.0,233.6342,234.9364,233.0676,233.5348,60255.0
2025-03-24 10:00:00,234.99,235.14,234.43,234.97,40165.0,233.5845,233.7336,233.0278,233.5646,40165.0
2025-03-24 10:30:00,235.02,235.17,234.43,235.12,41363.0,233.6143,233.7634,233.0278,233.7137,41363.0
2025-03-24 11:00:00,235.12,235.3,234.72,235.04,31775.0,233.7137,233.8926,233.3161,233.6342,31775.0
2025-03-24 11:30:00,235.04,235.07,234.73,234.93,13987.0,233.6342,233.664,233.3261,233.5249,13987.0
2025-03-24 12:00:00,234.88,235.01,234.46,234.62,11630.0,233.4752,233.6044,233.0577,233.2167,11630.0
2025-03-24 12:30:00,234.49,234.69,234.22,234.47,11573.0,233.0875,233.2863,232.8191,233.0676,11573.0
2025-03-24 13:00:00,234.54,234.84,234.44,234.72,8735.0,233.1372,233.4354,233.0378,233.3161,8735.0
2025-03-24 13:30:00,234.8,234.92,234.59,234.66,23537.0,233.3956,233.5149,233.1869,233.2565,23537.0
2025-03-24 14:00:00,234.63,234.67,234.21,234.34,30134.0,233.2266,233.2664,232.8092,232.9384,30134.0
2025-03-24 14:30:00,234.31,235.69,234.31,235.69,82416.0,232.9086,234.2803,232.9086,234.2803,82416.0
2025-03-24 15:00:00,235.62,235.95,235.32,235.33,34737.0,234.2107,234.5388,233.9125,233.9225,34737.0
2025-03-24 15:30:00,235.33,236.48,235.27,235.46,161321.0,233.9225,235.0656,233.8628,234.0517,161321.0
2025-03-25 09:30:00,235.12,236.41,233.97,234.31,38144.0,233.7137,234.996,232.5706,232.9086,38144.0
2025-03-25 10:00:00,234.25,235.08,234.0,234.49,17927.0,232.8489,233.674,232.6004,233.0875,17927.0
2025-03-25 10:30:00,234.48,234.81,233.8,233.8,9115.0,233.0775,233.4056,232.4016,232.4016,9115.0
2025-03-25 11:00:00,233.79,234.08,233.63,234.04,15976.0,232.3917,232.6799,232.2326,232.6402,15976.0
2025-03-25 11:30:00,234.05,234.14,233.33,233.67,21573.0,232.6501,232.7396,231.9344,232.2724,21573.0
2025-03-25 12:00:00,233.74,234.28,233.74,234.06,16769.0,232.342,232.8787,232.342,232.6601,16769.0
2025-03-25 12:30:00,234.06,234.26,233.71,234.17,30400.0,232.6601,232.8589,232.3122,232.7694,30400.0
2025-03-25 13:00:00,234.17,234.26,233.86,234.16,18385.0,232.7694,232.8589,232.4613,232.7595,18385.0
2025-03-25 13:30:00,234.16,234.43,234.04,234.13,22446.0,232.7595,233.0278,232.6402,232.7296,22446.0
2025-03-25 14:00:00,234.13,234.53,233.89,234.45,32839.0,232.7296,233.1272,232.4911,233.0477,32839.0
2025-03-25 14:30:00,234.48,235.49,234.35,235.06,17623.0,233.0775,234.0815,232.9483,233.6541,17623.0
2025-03-25 15:00:00,235.09,235.09,234.34,234.46,39216.0,233.6839,233.6839,232.9384,233.0577,39216.0
2025-03-25 15:30:00,234.46,234.7,233.4,233.79,102004.0,233.0577,233.2962,232.004,232.3917,102004.0
2025-03-26 09:30:00,233.89,234.49,232.23,233.5,72978.0,232.4911,233.0875,230.841,232.1034,72978.0
2025-03-26 10:00:00,233.4,234.4,232.95,233.85,55114.0,232.004,232.998,231.5567,232.4513,55114.0
2025-03-26 10:30:00,234.07,234.22,233.53,233.83,39721.0,232.67,232.8191,232.1332,232.4314,39721.0
2025-03-26 11:00:00,233.83,234.98,233.75,234.86,40553.0,232.4314,233.5746,232.3519,233.4553,40553.0
2025-03-26 11:30:00,234.88,235.62,234.58,234.62,27212.0,233.4752,234.2107,233.1769,233.2167,27212.0
2025-03-26 12:00:00,234.78,235.56,234.69,235.23,34776.0,233.3758,234.1511,233.2863,233.8231,34776.0
2025-03-26 12:30:00,235.3,235.41,234.83,234.99,8483.0,233.8926,234.002,233.4255,233.5845,8483.0
2025-03-26 13:00:00,234.99,235.27,234.33,234.45,22505.0,233.5845,233.8628,232.9284,233.0477,22505.0
2025-03-26 13:30:00,234.35,234.84,234.22,234.72,33234.0,232.9483,233.4354,232.8191,233.3161,33234.0
2025-03-26 14:00:00,234.76,235.25,234.76,235.01,33656.0,233.3559,233.8429,233.3559,233.6044,33656.0
2025-03-26 14:30:00,235.06,235.08,234.44,234.54,39827.0,233.6541,233.674,233.0378,233.1372,39827.0
2025-03-26 15:00:00,234.54,235.4,234.42,234.88,81707.0,233.1372,233.992,233.0179,233.4752,81707.0
2025-03-26 15:30:00,234.89,235.76,234.67,235.64,153465.0,233.4851,234.3499,233.2664,234.2306,153465.0
2025-03-27 09:30:00,236.24,237.24,234.32,236.62,55026.0,234.827,235.821,232.9185,235.2047,55026.0
2025-03-27 10:00:00,236.51,236.89,235.41,236.16,68932.0,235.0954,235.4731,234.002,234.7475,68932.0
2025-03-27 10:30:00,236.13,237.01,235.96,236.48,21100.0,234.7177,235.5924,234.5487,235.0656,21100.0
2025-03-27 11:00:00,236.44,237.14,235.85,236.36,27685.0,235.0258,235.7216,234.4394,234.9463,27685.0
2025-03-27 11:30:00,236.24,236.29,235.56,235.69,33979.0,234.827,234.8767,234.1511,234.2803,33979.0
2025-03-27 12:00:00,235.68,236.13,235.56,235.64,64173.0,234.2704,234.7177,234.1511,234.2306,64173.0
2025-03-27 12:30:00,235.64,235.78,235.14,235.17,25002.0,234.2306,234.3698,233.7336,233.7634,25002.0
2025-03-27 13:00:00,235.19,235.73,234.9,235.28,36441.0,233.7833,234.3201,233.495,233.8728,36441.0
2025-03-27 13:30:00,235.31,235.46,234.4,234.5,25176.0,233.9026,234.0517,232.998,233.0974,25176.0
2025-03-27 14:00:00,234.7,235.52,234.54,235.29,27643.0,233.2962,234.1113,233.1372,233.8827,27643.0
2025-03-27 14:30:00,235.31,235.35,234.47,234.47,26986.0,233.9026,233.9423,233.0676,233.0676,26986.0
2025-03-27 15:00:00,234.8,236.19,234.75,236.07,33255.0,233.3956,234.7773,233.3459,234.658,33255.0
2025-03-27 15:30:00,236.15,236.82,234.99,235.2,130364.0,234.7376,235.4035,233.5845,233.7932,130364.0
2025-03-28 09:30:00,234.82,234.92,232.2,232.37,24764.0,233.4155,233.5149,230.8112,230.9802,24764.0
2025-03-28 10:00:00,232.2,233.69,232.2,232.79,33419.0,230.8112,232.2923,230.8112,231.3977,33419.0
2025-03-28 10:30:00,232.99,233.44,232.61,232.66,11241.0,231.5965,232.0438,231.2187,231.2684,11241.0
2025-03-28 11:00:00,232.61,232.87,232.27,232.4,14569.0,231.2187,231.4772,230.8808,231.01,14569.0
2025-03-28 11:30:00,232.28,232.79,232.21,232.29,5874.0,230.8907,231.3977,230.8211,230.9006,5874.0
2025-03-28 12:00:00,232.3,232.54,231.58,231.77,16991.0,230.9106,231.1491,230.1949,230.3838,16991.0
2025-03-28 12:30:00,232.05,232.17,231.59,231.59,6560.0,230.6621,230.7814,230.2048,230.2048,6560.0
2025-03-28 13:00:00,231.53,231.53,230.85,231.02,13841.0,230.1452,230.1452,229.4693,229.6382,13841.0
2025-03-28 13:30:00,230.94,231.78,230.91,231.72,17547.0,229.5587,230.3937,229.5289,230.3341,17547.0
2025-03-28 14:00:00,231.84,231.88,231.04,231.04,10849.0,230.4533,230.4931,229.6581,229.6581,10849.0
2025-03-28 14:30:00,231.04,231.25,230.52,230.75,16077.0,229.6581,229.8669,229.1412,229.3699,16077.0
2025-03-28 15:00:00,230.78,231.05,230.51,230.74,28554.0,229.3997,229.6681,229.1313,229.3599,28554.0
2025-03-28 15:30:00,230.74,231.53,230.3,230.41,142166.0,229.3599,230.1452,228.9225,229.0319,142166.0
2025-03-31 09:30:00,230.21,234.14,230.18,233.43,78460.0,228.8331,232.7396,228.8033,232.0338,78460.0
2025-03-31 10:00:00,233.73,235.08,232.76,233.24,55145.0,232.332,233.674,231.3678,231.845,55145.0
2025-03-31 10:30:00,233.26,233.65,232.7,233.12,39287.0,231.8648,232.2525,231.3082,231.7257,39287.0
2025-03-31 11:00:00,233.15,234.79,233.01,234.79,55824.0,231.7555,233.3857,231.6163,233.3857,55824.0
2025-03-31 11:30:00,234.7,234.89,234.06,234.39,22189.0,233.2962,233.4851,232.6601,232.9881,22189.0
2025-03-31 12:00:00,234.39,234.51,233.61,234.29,63506.0,232.9881,233.1074,232.2127,232.8887,63506.0
2025-03-31 12:30:00,234.23,234.56,233.99,234.22,17857.0,232.829,233.1571,232.5905,232.8191,17857.0
2025-03-31 13:00:00,234.31,234.91,233.89,234.34,42320.0,232.9086,233.505,232.4911,232.9384,42320.0
2025-03-31 13:30:00,234.47,234.91,234.22,234.41,28205.0,233.0676,233.505,232.8191,233.008,28205.0
2025-03-31 14:00:00,234.47,235.61,234.47,235.5,35852.0,233.0676,234.2008,233.0676,234.0914,35852.0
2025-03-31 14:30:00,235.49,236.33,235.32,235.64,37657.0,234.0815,234.9165,233.9125,234.2306,37657.0
2025-03-31 15:00:00,235.72,237.18,235.7,236.7,48321.0,234.3101,235.7614,234.2902,235.2843,48321.0
2025-03-31 15:30:00,236.7,238.13,236.4,237.05,180872.0,235.2843,236.7057,234.9861,235.6322,180872.0
2025-04-01 09:30:00,234.57,235.15,233.09,234.02,30932.0,233.167,233.7435,231.6959,232.6203,30932.0
2025-04-01 10:00:00,233.66,234.35,232.37,232.97,46018.0,232.2625,232.9483,230.9802,231.5766,46018.0
2025-04-01 10:30:00,232.91,235.49,232.91,235.49,17066.0,231.5169,234.0815,231.5169,234.0815,17066.0
2025-04-01 11:00:00,235.34,236.19,235.17,236.0,12980.0,233.9324,234.7773,233.7634,234.5885,12980.0
2025-04-01 11:30:00,235.82,235.99,235.37,235.91,11337.0,234.4095,234.5785,233.9622,234.499,11337.0
2025-04-01 12:00:00,235.9,236.6,235.42,235.42,6525.0,234.4891,235.1849,234.0119,234.0119,6525.0
2025-04-01 12:30:00,235.35,235.59,234.68,235.48,13192.0,233.9423,234.1809,233.2763,234.0716,13192.0
2025-04-01 13:00:00,235.42,235.65,235.11,235.39,28286.0,234.0119,234.2405,233.7038,233.9821,28286.0
2025-04-01 13:30:00,235.55,236.3,235.51,235.62,29361.0,234.1411,234.8867,234.1014,234.2107,29361.0
2025-04-01 14:00:00,235.52,235.52,234.46,234.58,8252.0,234.1113,234.1113,233.0577,233.1769,8252.0
2025-04-01 14:30:00,234.58,235.28,234.34,235.15,20455.0,233.1769,233.8728,232.9384,233.7435,20455.0
2025-04-01 15:00:00,235.21,235.8,235.21,235.74,14303.0,233.8032,234.3897,233.8032,234.33,14303.0
2025-04-01 15:30:00,235.68,236.78,235.67,236.61,62609.0,234.2704,235.3638,234.2604,235.1948,62609.0
2025-04-02 09:30:00,233.69,236.18,233.69,235.26,20670.0,232.2923,234.7674,232.2923,233.8529,20670.0
2025-04-02 10:00:00,234.9,237.0,234.9,237.0,12463.0,233.495,235.5825,233.495,235.5825,12463.0
2025-04-02 10:30:00,236.74,237.43,236.4,237.3,14850.0,235.324,236.0099,234.9861,235.8807,14850.0
2025-04-02 11:00:00,237.2,237.77,236.73,237.53,8809.0,235.7813,236.3479,235.3141,236.1093,8809.0
2025-04-02 11:30:00,237.6,237.72,236.6,236.6,20267.0,236.1789,236.2982,235.1849,235.1849,20267.0
2025-04-02 12:00:00,236.76,237.41,236.56,236.94,46420.0,235.3439,235.99,235.1451,235.5228,46420.0
2025-04-02 12:30:00,236.98,237.47,236.41,237.31,18130.0,235.5626,236.0497,234.996,235.8906,18130.0
2025-04-02 13:00:00,237.17,237.72,236.95,237.16,23438.0,235.7515,236.2982,235.5328,235.7415,23438.0
2025-04-02 13:30:00,237.19,237.31,236.62,237.24,9352.0,235.7713,235.8906,235.2047,235.821,9352.0
2025-04-02 14:00:00,237.4,237.45,236.57,236.78,11265.0,235.9801,236.0298,235.155,235.3638,11265.0
2025-04-02 14:30:00,236.54,237.58,236.36,236.46,28658.0,235.1252,236.159,234.9463,235.0457,28658.0
2025-04-02 15:00:00,236.57,237.23,236.47,237.12,37696.0,235.155,235.8111,235.0556,235.7018,37696.0
2025-04-02 15:30:00,237.02,239.29,237.0,238.48,72589.0,235.6024,237.8588,235.5825,237.0536,72589.0
2025-04-03 09:30:00,231.96,232.76,227.54,227.79,136246.0,230.5726,231.3678,226.1791,226.4276,136246.0
2025-04-03 10:00:00,227.42,228.11,226.01,227.05,93056.0,226.0598,226.7456,224.6582,225.692,93056.0
2025-04-03 10:30:00,227.07,228.07,226.04,226.18,112069.0,225.7119,226.7059,224.688,224.8272,112069.0
2025-04-03 11:00:00,226.18,226.75,225.47,226.19,97940.0,224.8272,225.3938,224.1214,224.8371,97940.0
2025-04-03 11:30:00,226.13,228.03,226.04,227.24,73077.0,224.7775,226.6661,224.688,225.8808,73077.0
2025-04-03 12:00:00,227.38,227.61,226.68,226.93,58064.0,226.02,226.2486,225.3242,225.5727,58064.0
2025-04-03 12:30:00,227.14,227.24,226.12,226.37,25796.0,225.7814,225.8808,224.7675,225.0161,25796.0
2025-04-03 13:00:00,226.36,226.55,225.12,225.3,43322.0,225.0061,225.195,223.7735,223.9525,43322.0
2025-04-03 13:30:00,225.25,225.29,223.95,224.04,23710.0,223.9028,223.9425,222.6105,222.7,23710.0
2025-04-03 14:00:00,223.95,224.42,223.03,223.7,38003.0,222.6105,223.0777,221.696,222.362,38003.0
2025-04-03 14:30:00,223.7,224.35,223.34,224.02,63775.0,222.362,223.0081,222.0042,222.6801,63775.0
2025-04-03 15:00:00,223.89,223.91,221.65,221.92,67903.0,222.5509,222.5708,220.3243,220.5927,67903.0
2025-04-03 15:30:00,221.91,221.91,220.0,220.66,227366.0,220.5827,220.5827,218.6842,219.3402,227366.0
2025-04-04 09:30:00,217.61,219.56,214.89,215.75,96511.0,216.3084,218.2468,213.6047,214.4596,96511.0
2025-04-04 10:00:00,215.75,216.15,212.74,212.96,26462.0,214.4596,214.8572,211.4676,211.6863,26462.0
2025-04-04 10:30:00,212.63,213.19,210.26,212.46,63013.0,211.3582,211.9149,209.0024,211.1892,63013.0
2025-04-04 11:00:00,212.39,216.62,212.08,214.06,103062.0,211.1197,215.3244,210.8115,212.7797,103062.0
2025-04-04 11:30:00,214.06,215.27,212.8,212.88,92412.0,212.7797,213.9824,211.5272,211.6067,92412.0
2025-04-04 12:00:00,212.81,214.74,212.81,213.12,66253.0,211.5372,213.4556,211.5372,211.8453,66253.0
2025-04-04 12:30:00,213.06,213.47,211.63,212.39,63658.0,211.7857,212.1932,210.3642,211.1197,63658.0
2025-04-04 13:00:00,212.36,212.98,210.94,211.97,70400.0,211.0898,211.7061,209.6783,210.7022,70400.0
2025-04-04 13:30:00,211.99,213.21,210.91,213.18,123973.0,210.7221,211.9348,209.6485,211.9049,123973.0
2025-04-04 14:00:00,213.24,213.61,212.06,212.37,80173.0,211.9646,212.3324,210.7916,211.0998,80173.0
2025-04-04 14:30:00,212.21,212.36,210.21,211.03,67593.0,210.9407,211.0898,208.9527,209.7678,67593.0
2025-04-04 15:00:00,211.05,212.32,210.36,211.56,95840.0,209.7877,211.0501,209.1018,210.2946,95840.0
2025-04-04 15:30:00,211.56,213.58,210.62,210.82,198127.0,210.2946,212.3026,209.3603,209.5591,198127.0
2025-04-07 09:30:00,208.53,208.53,201.63,206.92,67350.0,207.2828,207.2828,200.424,205.6824,67350.0
2025-04-07 10:00:00,206.87,217.14,205.68,208.34,124477.0,205.6327,215.8413,204.4498,207.0939,124477.0
2025-04-07 10:30:00,208.34,211.28,205.6,210.49,57449.0,207.0939,210.0163,204.3703,209.231,57449.0
2025-04-07 11:00:00,209.7,211.7,204.77,205.35,77871.0,208.4458,210.4338,203.5452,204.1218,77871.0
2025-04-07 11:30:00,205.06,208.29,204.67,207.2,43028.0,203.8335,207.0442,203.4458,205.9607,43028.0
2025-04-07 12:00:00,206.9,207.44,205.5,207.22,35145.0,205.6625,206.1993,204.2709,205.9806,35145.0
2025-04-07 12:30:00,207.03,207.93,205.25,205.61,27929.0,205.7917,206.6863,204.0224,204.3802,27929.0
2025-04-07 13:00:00,205.79,209.59,205.35,209.59,43459.0,204.5591,208.3364,204.1218,208.3364,43459.0
2025-04-07 13:30:00,209.37,210.97,207.6,210.92,47172.0,208.1177,209.7082,206.3583,209.6585,47172.0
2025-04-07 14:00:00,211.0,211.59,209.47,209.47,62955.0,209.738,210.3245,208.2171,208.2171,62955.0
2025-04-07 14:30:00,209.98,210.69,207.93,208.48,58511.0,208.7241,209.4298,206.6863,207.2331,58511.0
2025-04-07 15:00:00,208.53,209.7,207.61,207.61,80837.0,207.2828,208.4458,206.3683,206.3683,80837.0
2025-04-07 15:30:00,207.62,210.3,207.35,207.94,243778.0,206.3782,209.0422,206.1098,206.6963,243778.0
2025-04-08 09:30:00,214.86,214.86,209.75,212.66,37483.0,213.5749,213.5749,208.4955,211.3881,37483.0
2025-04-08 10:00:00,212.91,215.17,212.47,214.6,34509.0,211.6366,213.883,211.1992,213.3165,34509.0
2025-04-08 10:30:00,214.76,215.53,212.46,212.55,30328.0,213.4755,214.2409,211.1892,211.2787,30328.0
2025-04-08 11:00:00,212.38,212.79,210.47,210.71,63499.0,211.1097,211.5173,209.2112,209.4497,63499.0
2025-04-08 11:30:00,210.43,212.75,210.36,212.64,35442.0,209.1714,211.4775,209.1018,211.3682,35442.0
2025-04-08 12:00:00,212.72,213.28,211.1,212.06,49187.0,211.4477,212.0043,209.8374,210.7916,49187.0
2025-04-08 12:30:00,212.3,212.5,208.86,208.86,35070.0,211.0302,211.229,207.6108,207.6108,35070.0
2025-04-08 13:00:00,209.03,209.18,205.97,206.28,59563.0,207.7798,207.9289,204.7381,205.0462,59563.0
2025-04-08 13:30:00,206.44,208.6,206.0,207.88,48581.0,205.2053,207.3523,204.7679,206.6366,48581.0
2025-04-08 14:00:00,207.84,208.06,206.29,206.46,20432.0,206.5969,206.8156,205.0562,205.2251,20432.0
2025-04-08 14:30:00,206.7,208.28,205.51,206.04,31164.0,205.4637,207.0343,204.2808,204.8076,31164.0
2025-04-08 15:00:00,206.01,206.35,204.59,205.73,43426.0,204.7778,205.1158,203.3663,204.4995,43426.0
2025-04-08 15:30:00,205.73,206.7,202.54,206.42,180713.0,204.4995,205.4637,201.3286,205.1854,180713.0
2025-04-09 09:30:00,203.75,207.07,203.53,206.34,40248.0,202.5313,205.8315,202.3127,205.1059,40248.0
2025-04-09 10:00:00,205.61,207.51,204.61,204.69,131523.0,204.3802,206.2689,203.3862,203.4657,131523.0
2025-04-09 10:30:00,204.78,206.21,203.95,204.39,67880.0,203.5552,204.9766,202.7301,203.1675,67880.0
2025-04-09 11:00:00,204.36,206.39,204.31,204.92,70869.0,203.1377,205.1556,203.088,203.6943,70869.0
2025-04-09 11:30:00,204.92,205.35,202.95,203.56,60973.0,203.6943,204.1218,201.7361,202.3425,60973.0
2025-04-09 12:00:00,203.56,205.88,203.45,204.64,75036.0,202.3425,204.6486,202.2331,203.416,75036.0
2025-04-09 12:30:00,204.47,205.42,204.34,204.82,36363.0,203.247,204.1914,203.1178,203.5949,36363.0
2025-04-09 13:00:00,205.03,213.92,202.99,211.27,299245.0,203.8037,212.6405,201.7759,210.0064,299245.0
2025-04-09 13:30:00,211.33,217.39,211.25,217.0,391343.0,210.066,216.0898,209.9865,215.7021,391343.0
2025-04-09 14:00:00,217.38,218.85,215.53,218.72,301148.0,216.0798,217.541,214.2409,217.4118,301148.0
2025-04-09 14:30:00,218.8,219.41,216.31,216.93,153012.0,217.4913,218.0977,215.0162,215.6325,153012.0
2025-04-09 15:00:00,216.65,220.12,216.58,219.59,84647.0,215.3542,218.8034,215.2846,218.2766,84647.0
2025-04-09 15:30:00,219.81,222.64,219.31,221.74,327853.0,218.4953,221.3084,217.9983,220.4137,327853.0
2025-04-10 09:30:00,218.97,218.97,215.64,216.04,24794.0,217.6603,217.6603,214.3502,214.7478,24794.0
2025-04-10 10:00:00,215.82,217.68,215.61,216.18,29978.0,214.5292,216.378,214.3204,214.887,29978.0
2025-04-10 10:30:00,216.4,217.44,215.47,215.53,32605.0,215.1057,216.1395,214.1812,214.2409,32605.0
2025-04-10 11:00:00,215.55,216.68,214.92,215.37,13368.0,214.2608,215.384,213.6345,214.0818,13368.0
2025-04-10 11:30:00,215.38,215.38,214.12,214.55,85243.0,214.0918,214.0918,212.8393,213.2667,85243.0
2025-04-10 12:00:00,214.65,215.11,210.9,211.63,80882.0,213.3662,213.8234,209.6386,210.3642,80882.0
2025-04-10 12:30:00,211.88,214.46,211.88,213.39,34453.0,210.6127,213.1773,210.6127,212.1137,34453.0
2025-04-10 13:00:00,213.42,215.94,210.86,213.06,46178.0,212.1435,214.6484,209.5988,211.7857,46178.0
2025-04-10 13:30:00,212.7,216.09,212.7,215.23,31339.0,211.4278,214.7975,211.4278,213.9427,31339.0
2025-04-10 14:00:00,215.03,217.42,213.69,216.8,29242.0,213.7439,216.1196,212.4119,215.5033,29242.0
2025-04-10 14:30:00,216.85,217.66,214.92,215.43,37363.0,215.553,216.3581,213.6345,214.1415,37363.0
2025-04-10 15:00:00,215.1,217.63,213.97,213.98,40913.0,213.8135,216.3283,212.6902,212.7002,40913.0
2025-04-10 15:30:00,213.75,216.02,212.37,215.5,132713.0,212.4715,214.728,211.0998,214.2111,132713.0
2025-04-11 09:30:00,215.09,217.66,212.62,214.71,28001.0,213.8035,216.3581,211.3483,213.4258,28001.0
2025-04-11 10:00:00,214.86,215.6,211.92,212.37,32838.0,213.5749,214.3105,210.6525,211.0998,32838.0
2025-04-11 10:30:00,212.33,214.28,212.1,212.33,37885.0,211.06,212.9984,210.8314,211.06,37885.0
2025-04-11 11:00:00,212.68,214.09,212.07,212.76,33334.0,211.4079,212.8095,210.8016,211.4875,33334.0
2025-04-11 11:30:00,212.58,213.82,212.5,213.29,27752.0,211.3085,212.5411,211.229,212.0143,27752.0
2025-04-11 12:00:00,213.56,214.14,212.77,213.53,18081.0,212.2827,212.8592,211.4974,212.2529,18081.0
2025-04-11 12:30:00,213.7,215.91,213.7,215.77,41894.0,212.4218,214.6186,212.4218,214.4795,41894.0
2025-04-11 13:00:00,215.79,216.94,214.81,214.81,29315.0,214.4993,215.6425,213.5252,213.5252,29315.0
2025-04-11 13:30:00,214.96,218.2,214.33,216.94,42713.0,213.6743,216.8949,213.0481,215.6425,42713.0
2025-04-11 14:00:00,217.08,217.16,215.77,216.73,51401.0,215.7816,215.8611,214.4795,215.4337,51401.0
2025-04-11 14:30:00,216.73,217.33,216.36,216.49,21266.0,215.4337,216.0301,215.0659,215.1951,21266.0
2025-04-11 15:00:00,216.34,218.63,216.34,218.04,47340.0,215.046,217.3223,215.046,216.7359,47340.0
2025-04-11 15:30:00,218.28,218.71,217.54,218.22,157553.0,216.9744,217.4019,216.2389,216.9148,157553.0
2025-04-14 09:30:00,221.1,221.29,219.57,219.8,28907.0,219.7776,219.9664,218.2567,218.4853,28907.0
2025-04-14 10:00:00,220.11,222.24,220.03,221.76,13983.0,218.7935,220.9108,218.714,220.4336,13983.0
2025-04-14 10:30:00,221.94,222.86,221.41,221.94,26122.0,220.6125,221.527,220.0857,220.6125,26122.0
2025-04-14 11:00:00,222.01,222.08,220.4,220.64,26455.0,220.6821,220.7517,219.0818,219.3203,26455.0
2025-04-14 11:30:00,220.4,221.54,219.34,219.68,19373.0,219.0818,220.2149,218.0281,218.3661,19373.0
2025-04-14 12:00:00,219.57,221.02,219.33,220.46,8847.0,218.2567,219.6981,218.0182,219.1414,8847.0
2025-04-14 12:30:00,220.74,221.79,220.63,220.77,11045.0,219.4197,220.4634,219.3104,219.4495,11045.0
2025-04-14 13:00:00,221.0,222.58,220.25,221.0,20360.0,219.6782,221.2487,218.9327,219.6782,20360.0
2025-04-14 13:30:00,221.11,221.88,220.85,221.51,32601.0,219.7875,220.5529,219.5291,220.1851,32601.0
2025-04-14 14:00:00,221.51,222.03,220.91,221.87,13603.0,220.1851,220.702,219.5887,220.543,13603.0
2025-04-14 14:30:00,221.87,222.35,221.66,221.89,8911.0,220.543,221.0201,220.3342,220.5628,8911.0
2025-04-14 15:00:00,221.91,222.7,221.9,222.37,19080.0,220.5827,221.368,220.5728,221.04,19080.0
2025-04-14 15:30:00,222.32,222.52,221.0,221.47,62981.0,220.9903,221.1891,219.6782,220.1454,62981.0
2025-04-15 09:30:00,220.66,222.83,220.49,222.56,26128.0,219.3402,221.4972,219.1712,221.2288,26128.0
2025-04-15 10:00:00,222.7,223.8,220.71,221.16,34116.0,221.368,222.4614,219.3899,219.8372,34116.0
2025-04-15 10:30:00,221.16,221.53,220.5,221.12,19961.0,219.8372,220.205,219.1812,219.7975,19961.0
2025-04-15 11:00:00,221.12,221.35,219.77,219.83,16888.0,219.7975,220.0261,218.4555,218.5152,16888.0
2025-04-15 11:30:00,219.94,220.3,219.54,219.71,29534.0,218.6245,218.9824,218.2269,218.3959,29534.0
2025-04-15 12:00:00,219.94,220.3,219.59,219.69,10769.0,218.6245,218.9824,218.2766,218.376,10769.0
2025-04-15 12:30:00,219.78,219.84,218.87,219.03,8529.0,218.4655,218.5251,217.5609,217.72,8529.0
2025-04-15 13:00:00,218.95,219.28,218.12,218.41,20265.0,217.6404,217.9685,216.8154,217.1037,20265.0
2025-04-15 13:30:00,218.37,218.81,217.86,218.21,12261.0,217.0639,217.5013,216.557,216.9049,12261.0
2025-04-15 14:00:00,218.18,218.2,217.66,217.88,15210.0,216.875,216.8949,216.3581,216.5768,15210.0
2025-04-15 14:30:00,217.88,218.54,217.88,218.01,15161.0,216.5768,217.2329,216.5768,216.7061,15161.0
2025-04-15 15:00:00,217.96,218.41,217.67,218.06,20745.0,216.6564,217.1037,216.3681,216.7558,20745.0
2025-04-15 15:30:00,218.02,218.58,217.31,217.62,75618.0,216.716,217.2726,216.0102,216.3184,75618.0
2025-04-16 09:30:00,216.36,217.58,215.26,215.52,26515.0,215.0659,216.2786,213.9725,214.2309,26515.0
2025-04-16 10:00:00,215.51,215.53,214.19,215.09,19642.0,214.221,214.2409,212.9089,213.8035,19642.0
2025-04-16 10:30:00,215.09,216.65,214.94,216.52,31886.0,213.8035,215.3542,213.6544,215.225,31886.0
2025-04-16 11:00:00,216.63,217.92,216.35,217.57,32663.0,215.3343,216.6166,215.056,216.2687,32663.0
2025-04-16 11:30:00,217.68,217.68,216.13,216.36,15138.0,216.378,216.378,214.8373,215.0659,15138.0
2025-04-16 12:00:00,216.36,216.49,216.09,216.27,13687.0,215.0659,215.1951,214.7975,214.9765,13687.0
2025-04-16 12:30:00,216.33,216.33,215.48,216.25,70740.0,215.0361,215.0361,214.1912,214.9566,70740.0
2025-04-16 13:00:00,215.94,216.88,215.83,216.53,20576.0,214.6484,215.5828,214.5391,215.2349,20576.0
2025-04-16 13:30:00,216.43,216.44,213.0,213.17,37515.0,215.1355,215.1454,211.726,211.895,37515.0
2025-04-16 14:00:00,213.07,214.53,213.07,214.12,41662.0,211.7956,213.2469,211.7956,212.8393,41662.0
2025-04-16 14:30:00,214.12,214.38,213.34,213.34,26855.0,212.8393,213.0978,212.064,212.064,26855.0
2025-04-16 15:00:00,213.41,213.61,212.53,212.74,40294.0,212.1336,212.3324,211.2588,211.4676,40294.0
2025-04-16 15:30:00,212.74,214.12,212.24,213.9,121419.0,211.4676,212.8393,210.9706,212.6206,121419.0
2025-04-17 09:30:00,214.69,219.07,214.5,218.13,98776.0,213.4059,217.7597,213.217,216.8253,98776.0
2025-04-17 10:00:00,218.13,218.32,216.58,217.82,68370.0,216.8253,217.0142,215.2846,216.5172,68370.0
2025-04-17 10:30:00,217.84,218.02,217.0,217.45,40867.0,216.5371,216.716,215.7021,216.1494,40867.0
2025-04-17 11:00:00,217.45,218.72,217.44,218.15,50772.0,216.1494,217.4118,216.1395,216.8452,50772.0
2025-04-17 11:30:00,218.17,219.23,218.11,218.24,20926.0,216.8651,217.9188,216.8055,216.9347,20926.0
2025-04-17 12:00:00,218.33,220.1,217.92,220.08,30267.0,217.0241,218.7836,216.6166,218.7637,30267.0
2025-04-17 12:30:00,219.83,220.3,218.79,219.86,26700.0,218.5152,218.9824,217.4814,218.545,26700.0
2025-04-17 13:00:00,219.86,220.15,219.05,219.26,22632.0,218.545,218.8333,217.7398,217.9486,22632.0
2025-04-17 13:30:00,219.35,221.39,219.35,220.84,23146.0,218.038,220.0658,218.038,219.5191,23146.0
2025-04-17 14:00:00,220.95,221.17,220.49,220.49,28634.0,219.6285,219.8472,219.1712,219.1712,28634.0
2025-04-17 14:30:00,220.53,221.28,220.37,220.37,52201.0,219.211,219.9565,219.0519,219.0519,52201.0
2025-04-17 15:00:00,220.43,220.67,219.69,219.87,36418.0,219.1116,219.3501,218.376,218.5549,36418.0
2025-04-17 15:30:00,219.89,220.63,219.59,219.84,91207.0,218.5748,219.3104,218.2766,218.5251,91207.0
2025-04-21 09:30:00,217.72,219.31,216.75,216.75,45003.0,216.4178,217.9983,215.4536,215.4536,45003.0
2025-04-21 10:00:00,216.59,217.13,215.91,217.0,56901.0,215.2945,215.8313,214.6186,215.7021,56901.0
2025-04-21 10:30:00,216.97,217.2,215.88,216.05,33891.0,215.6723,215.9009,214.5888,214.7578,33891.0
2025-04-21 11:00:00,216.07,216.4,215.53,216.06,52672.0,214.7777,215.1057,214.2409,214.7677,52672.0
2025-04-21 11:30:00,216.1,216.1,214.78,214.93,18721.0,214.8075,214.8075,213.4954,213.6445,18721.0
2025-04-21 12:00:00,214.87,216.15,214.87,215.75,53916.0,213.5848,214.8572,213.5848,214.4596,53916.0
2025-04-21 12:30:00,216.0,216.62,215.97,216.23,25623.0,214.7081,215.3244,214.6783,214.9367,25623.0
2025-04-21 13:00:00,216.19,216.33,215.45,215.8,26208.0,214.8969,215.0361,214.1614,214.5093,26208.0
2025-04-21 13:30:00,215.88,216.1,215.37,215.62,31870.0,214.5888,214.8075,214.0818,214.3303,31870.0
2025-04-21 14:00:00,215.68,216.8,215.64,216.73,20399.0,214.39,215.5033,214.3502,215.4337,20399.0
2025-04-21 14:30:00,216.81,216.96,216.4,216.54,24784.0,215.5132,215.6623,215.1057,215.2448,24784.0
2025-04-21 15:00:00,216.53,217.14,216.53,216.8,38584.0,215.2349,215.8413,215.2349,215.5033,38584.0
2025-04-21 15:30:00,216.88,218.95,216.73,218.93,140697.0,215.5828,217.6404,215.4337,217.6206,140697.0
2025-04-22 09:30:00,221.12,222.33,219.86,220.39,96598.0,219.7975,221.0002,218.545,219.0718,96598.0
2025-04-22 10:00:00,220.41,220.41,219.26,219.48,59294.0,219.0917,219.0917,217.9486,218.1673,59294.0
2025-04-22 10:30:00,219.48,221.04,219.39,221.04,48190.0,218.1673,219.7179,218.0778,219.7179,48190.0
2025-04-22 11:00:00,220.94,221.25,220.2,220.2,36342.0,219.6185,219.9267,218.883,218.883,36342.0
2025-04-22 11:30:00,220.17,220.65,219.0,219.74,86291.0,218.8531,219.3303,217.6901,218.4257,86291.0
2025-04-22 12:00:00,219.92,221.39,219.87,221.2,17324.0,218.6046,220.0658,218.5549,219.877,17324.0
2025-04-22 12:30:00,221.04,221.07,219.96,220.56,22237.0,219.7179,219.7478,218.6444,219.2408,22237.0
2025-04-22 13:00:00,220.53,220.7,218.35,218.45,50245.0,219.211,219.38,217.044,217.1434,50245.0
2025-04-22 13:30:00,218.47,218.79,218.0,218.14,37472.0,217.1633,217.4814,216.6961,216.8353,37472.0
2025-04-22 14:00:00,218.14,219.74,218.12,219.59,40024.0,216.8353,218.4257,216.8154,218.2766,40024.0
2025-04-22 14:30:00,219.57,220.18,219.49,220.09,24219.0,218.2567,218.8631,218.1772,218.7736,24219.0
2025-04-22 15:00:00,220.09,220.39,219.64,219.98,40828.0,218.7736,219.0718,218.3263,218.6643,40828.0
2025-04-22 15:30:00,219.98,220.87,219.64,220.26,160855.0,218.6643,219.5489,218.3263,218.9426,160855.0
2025-04-23 09:30:00,225.0,231.21,225.0,229.42,79772.0,223.6542,229.8271,223.6542,228.0478,79772.0
2025-04-23 10:00:00,229.7,230.1,225.89,226.86,32205.0,228.3261,228.7237,224.5389,225.5031,32205.0
2025-04-23 10:30:00,226.61,227.37,224.78,224.81,33921.0,225.2546,226.0101,223.4356,223.4654,33921.0
2025-04-23 11:00:00,225.26,226.42,224.74,225.25,25657.0,223.9127,225.0658,223.3958,223.9028,25657.0
2025-04-23 11:30:00,225.25,225.37,223.47,223.82,42052.0,223.9028,224.022,222.1334,222.4813,42052.0
2025-04-23 12:00:00,223.71,224.02,222.4,223.11,19265.0,222.372,222.6801,221.0698,221.7756,19265.0
2025-04-23 12:30:00,223.04,223.56,222.3,223.3,23485.0,221.706,222.2229,220.9704,221.9644,23485.0
2025-04-23 13:00:00,223.48,224.71,222.77,223.65,23071.0,222.1433,223.366,221.4376,222.3123,23071.0
2025-04-23 13:30:00,223.76,224.78,222.87,224.6,21319.0,222.4217,223.4356,221.537,223.2566,21319.0
2025-04-23 14:00:00,224.6,224.77,222.96,223.22,27022.0,223.2566,223.4256,221.6264,221.8849,27022.0
2025-04-23 14:30:00,223.21,223.72,222.26,222.68,25217.0,221.875,222.3819,220.9306,221.3481,25217.0
2025-04-23 15:00:00,222.82,222.95,221.84,222.24,31073.0,221.4873,221.6165,220.5131,220.9108,31073.0
2025-04-23 15:30:00,222.24,223.36,221.83,221.86,198891.0,220.9108,222.0241,220.5032,220.533,198891.0
2025-04-24 09:30:00,219.01,222.55,217.33,222.21,53163.0,217.7001,221.2189,216.0301,220.8809,53163.0
2025-04-24 10:00:00,222.33,225.42,222.03,224.81,46434.0,221.0002,224.0717,220.702,223.4654,46434.0
2025-04-24 10:30:00,224.81,225.37,224.3,225.33,41276.0,223.4654,224.022,222.9584,223.9823,41276.0
2025-04-24 11:00:00,225.27,226.51,225.21,225.89,116007.0,223.9226,225.1552,223.863,224.5389,116007.0
2025-04-24 11:30:00,225.95,226.3,225.52,225.85,115942.0,224.5986,224.9465,224.1711,224.4992,115942.0
2025-04-24 12:00:00,225.85,226.52,225.74,226.33,32849.0,224.4992,225.1652,224.3898,224.9763,32849.0
2025-04-24 12:30:00,226.5,227.41,226.36,226.52,23588.0,225.1453,226.0498,225.0061,225.1652,23588.0
2025-04-24 13:00:00,226.37,227.65,226.24,227.38,32001.0,225.0161,226.2884,224.8868,226.02,32001.0
2025-04-24 13:30:00,227.6,227.84,226.93,227.11,26062.0,226.2387,226.4773,225.5727,225.7516,26062.0
2025-04-24 14:00:00,227.11,227.75,226.16,226.66,35593.0,225.7516,226.3878,224.8073,225.3043,35593.0
2025-04-24 14:30:00,226.4,227.74,226.4,227.34,36053.0,225.0459,226.3779,225.0459,225.9803,36053.0
2025-04-24 15:00:00,227.26,227.85,226.79,227.53,27518.0,225.9007,226.4872,225.4335,226.1691,27518.0
2025-04-24 15:30:00,227.61,228.45,226.6,226.77,203284.0,226.2486,227.0836,225.2447,225.4137,203284.0
2025-04-25 09:30:00,224.41,226.81,223.14,223.26,37549.0,223.0678,225.4534,221.8054,221.9247,37549.0
2025-04-25 10:00:00,223.56,224.09,222.59,223.2,58003.0,222.2229,222.7497,221.2587,221.865,58003.0
2025-04-25 10:30:00,223.12,223.59,222.42,223.24,34857.0,221.7855,222.2527,221.0897,221.9048,34857.0
2025-04-25 11:00:00,223.36,223.36,222.29,222.29,14827.0,222.0241,222.0241,220.9605,220.9605,14827.0
2025-04-25 11:30:00,222.39,222.55,221.61,222.46,32649.0,221.0599,221.2189,220.2845,221.1294,32649.0
2025-04-25 12:00:00,222.46,223.38,222.46,223.3,46369.0,221.1294,222.0439,221.1294,221.9644,46369.0
2025-04-25 12:30:00,223.37,223.43,222.56,222.57,42478.0,222.034,222.0936,221.2288,221.2388,42478.0
2025-04-25 13:00:00,222.63,223.04,222.63,223.04,22062.0,221.2984,221.706,221.2984,221.706,22062.0
2025-04-25 13:30:00,222.92,223.25,221.5,221.75,39420.0,221.5867,221.9147,220.1752,220.4237,39420.0
2025-04-25 14:00:00,221.67,221.87,221.06,221.69,43726.0,220.3442,220.543,219.7378,220.364,43726.0
2025-04-25 14:30:00,221.72,222.09,221.19,221.23,18377.0,220.3939,220.7617,219.867,219.9068,18377.0
2025-04-25 15:00:00,221.23,221.35,220.67,220.99,28374.0,219.9068,220.0261,219.3501,219.6682,28374.0
2025-04-25 15:30:00,220.88,221.85,220.49,221.65,130876.0,219.5589,220.5231,219.1712,220.3243,130876.0
2025-04-28 09:30:00,221.15,223.85,221.15,222.96,56438.0,219.8273,222.5111,219.8273,221.6264,56438.0
2025-04-28 10:00:00,223.0,223.46,221.84,222.2,29691.0,221.6662,222.1235,220.5131,220.871,29691.0
2025-04-28 10:30:00,222.26,223.12,221.82,222.5,38380.0,220.9306,221.7855,220.4933,221.1692,38380.0
2025-04-28 11:00:00,222.58,222.79,221.43,221.43,22558.0,221.2487,221.4575,220.1056,220.1056,22558.0
2025-04-28 11:30:00,221.5,221.99,221.19,221.2,24826.0,220.1752,220.6622,219.867,219.877,24826.0
2025-04-28 12:00:00,221.17,221.17,220.38,220.67,12444.0,219.8472,219.8472,219.0619,219.3501,12444.0
2025-04-28 12:30:00,220.76,221.08,220.07,220.26,31265.0,219.4396,219.7577,218.7537,218.9426,31265.0
2025-04-28 13:00:00,220.37,220.58,219.8,220.19,28025.0,219.0519,219.2607,218.4853,218.873,28025.0
2025-04-28 13:30:00,220.19,221.07,219.89,221.07,24171.0,218.873,219.7478,218.5748,219.7478,24171.0
2025-04-28 14:00:00,221.07,221.27,220.51,221.15,17279.0,219.7478,219.9466,219.1911,219.8273,17279.0
2025-04-28 14:30:00,221.26,221.35,220.98,221.0,17746.0,219.9366,220.0261,219.6583,219.6782,17746.0
2025-04-28 15:00:00,221.15,221.8,221.15,221.56,19394.0,219.8273,220.4734,219.8273,220.2348,19394.0
2025-04-28 15:30:00,221.56,222.66,220.95,221.71,106278.0,220.2348,221.3282,219.6285,220.3839,106278.0
2025-04-29 09:30:00,220.09,222.41,220.09,221.62,64272.0,218.7736,221.0797,218.7736,220.2945,64272.0
2025-04-29 10:00:00,221.36,222.31,221.25,221.28,45781.0,220.036,220.9803,219.9267,219.9565,45781.0
2025-04-29 10:30:00,221.27,223.12,221.26,223.01,16456.0,219.9466,221.7855,219.9366,221.6761,16456.0
2025-04-29 11:00:00,223.12,223.45,222.65,223.45,55788.0,221.7855,222.1135,221.3183,222.1135,55788.0
2025-04-29 11:30:00,223.42,223.45,222.33,222.44,32683.0,222.0837,222.1135,221.0002,221.1096,32683.0
2025-04-29 12:00:00,222.55,223.47,222.55,223.31,31454.0,221.2189,222.1334,221.2189,221.9744,31454.0
2025-04-29 12:30:00,223.25,223.49,222.46,222.46,19888.0,221.9147,222.1533,221.1294,221.1294,19888.0
2025-04-29 13:00:00,222.52,223.27,222.38,223.2,11068.0,221.1891,221.9346,221.0499,221.865,11068.0
2025-04-29 13:30:00,223.18,224.67,223.17,224.29,12195.0,221.8451,223.3262,221.8352,222.9485,12195.0
2025-04-29 14:00:00,224.63,224.66,224.02,224.23,24875.0,223.2865,223.3163,222.6801,222.8889,24875.0
2025-04-29 14:30:00,224.29,224.42,223.75,223.87,16455.0,222.9485,223.0777,222.4117,222.531,16455.0
2025-04-29 15:00:00,223.8,224.18,223.5,223.9,40872.0,222.4614,222.8392,222.1632,222.5608,40872.0
2025-04-29 15:30:00,223.82,224.23,223.28,223.32,94562.0,222.4813,222.8889,221.9445,221.9843,94562.0
2025-04-30 09:30:00,221.32,222.44,218.93,219.15,52481.0,219.9963,221.1096,217.6206,217.8392,52481.0
2025-04-30 10:00:00,219.27,221.02,219.15,220.76,42716.0,217.9585,219.6981,217.8392,219.4396,42716.0
2025-04-30 10:30:00,220.63,220.82,219.67,219.96,16931.0,219.3104,219.4992,218.3561,218.6444,16931.0
2025-04-30 11:00:00,220.11,221.53,219.87,221.31,11640.0,218.7935,220.205,218.5549,219.9863,11640.0
2025-04-30 11:30:00,221.3,221.89,221.29,221.86,23503.0,219.9764,220.5628,219.9664,220.533,23503.0
2025-04-30 12:00:00,222.1,222.45,221.29,221.3,12052.0,220.7716,221.1195,219.9664,219.9764,12052.0
2025-04-30 12:30:00,221.2,222.27,221.11,222.08,7881.0,219.877,220.9406,219.7875,220.7517,7881.0
2025-04-30 13:00:00,222.18,222.34,221.19,222.34,9562.0,220.8511,221.0102,219.867,221.0102,9562.0
2025-04-30 13:30:00,222.18,222.57,222.01,222.43,19233.0,220.8511,221.2388,220.6821,221.0996,19233.0
2025-04-30 14:00:00,222.26,223.09,222.14,222.61,26790.0,220.9306,221.7557,220.8114,221.2785,26790.0
2025-04-30 14:30:00,222.74,222.99,221.81,221.89,14974.0,221.4078,221.6563,220.4833,220.5628,14974.0
2025-04-30 15:00:00,221.99,222.39,221.79,222.19,35689.0,220.6622,221.0599,220.4634,220.8611,35689.0
2025-04-30 15:30:00,222.22,224.6,221.97,224.03,93989.0,220.8909,223.2566,220.6424,222.69,93989.0
2025-05-01 09:30:00,223.41,223.41,220.68,222.33,30857.0,222.0738,222.0738,219.3601,221.0002,30857.0
2025-05-01 10:00:00,222.73,223.78,222.5,223.17,50964.0,221.3978,222.4415,221.1692,221.8352,50964.0
2025-05-01 10:30:00,223.2,223.32,222.61,223.12,35990.0,221.865,221.9843,221.2785,221.7855,35990.0
2025-05-01 11:00:00,223.08,224.77,223.04,224.33,34398.0,221.7457,223.4256,221.706,222.9883,34398.0
2025-05-01 11:30:00,224.16,224.17,222.41,222.42,12903.0,222.8193,222.8292,221.0797,221.0897,12903.0
2025-05-01 12:00:00,222.48,222.67,222.1,222.32,26968.0,221.1493,221.3382,220.7716,220.9903,26968.0
2025-05-01 12:30:00,222.34,222.4,221.22,221.32,28996.0,221.0102,221.0698,219.8969,219.9963,28996.0
2025-05-01 13:00:00,221.44,222.17,221.29,222.12,39135.0,220.1155,220.8412,219.9664,220.7915,39135.0
2025-05-01 13:30:00,222.12,222.31,221.46,221.68,31524.0,220.7915,220.9803,220.1354,220.3541,31524.0
2025-05-01 14:00:00,221.57,222.56,221.57,222.14,14530.0,220.2448,221.2288,220.2448,220.8114,14530.0
2025-05-01 14:30:00,222.03,222.47,221.74,221.91,19215.0,220.702,221.1394,220.4137,220.5827,19215.0
2025-05-01 15:00:00,221.8,222.64,221.67,222.5,56796.0,220.4734,221.3084,220.3442,221.1692,56796.0
2025-05-01 15:30:00,222.59,223.27,221.56,221.64,115810.0,221.2587,221.9346,220.2348,220.3143,115810.0
2025-05-02 09:30:00,223.73,225.78,222.07,222.08,87172.0,223.73,225.78,222.07,222.08,87172.0
2025-05-02 10:00:00,222.4,223.87,222.4,223.55,64977.0,222.4,223.87,222.4,223.55,64977.0
2025-05-02 10:30:00,223.46,223.94,223.28,223.64,47488.0,223.46,223.94,223.28,223.64,47488.0
2025-05-02 11:00:00,223.64,223.95,222.22,222.48,27920.0,223.64,223.95,222.22,222.48,27920.0
2025-05-02 11:30:00,222.41,223.76,222.41,223.3,20945.0,222.41,223.76,222.41,223.3,20945.0
2025-05-02 12:00:00,223.36,225.25,223.23,224.91,24701.0,223.36,225.25,223.23,224.91,24701.0
2025-05-02 12:30:00,225.16,225.63,224.93,225.63,22546.0,225.16,225.63,224.93,225.63,22546.0
2025-05-02 13:00:00,225.51,225.58,224.25,224.77,26447.0,225.51,225.58,224.25,224.77,26447.0
2025-05-02 13:30:00,224.86,225.12,224.48,224.49,18692.0,224.86,225.12,224.48,224.49,18692.0
2025-05-02 14:00:00,224.42,224.7,224.0,224.22,35339.0,224.42,224.7,224.0,224.22,35339.0
2025-05-02 14:30:00,224.31,224.84,224.09,224.29,19679.0,224.31,224.84,224.09,224.29,19679.0
2025-05-02 15:00:00,224.4,224.99,223.98,224.82,24074.0,224.4,224.99,223.98,224.82,24074.0
2025-05-02 15:30:00,224.89,225.19,224.14,224.24,98354.0,224.89,225.19,224.14,224.24,98354.0
2025-05-05 09:30:00,222.58,224.06,222.58,223.36,47460.0,222.58,224.06,222.58,223.36,47460.0
2025-05-05 10:00:00,223.66,224.58,223.4,224.51,14297.0,223.66,224.58,223.4,224.51,14297.0
2025-05-05 10:30:00,224.41,225.02,224.16,224.63,29165.0,224.41,225.02,224.16,224.63,29165.0
2025-05-05 11:00:00,224.7,225.11,224.14,224.5,27893.0,224.7,225.11,224.14,224.5,27893.0
2025-05-05 11:30:00,224.66,225.19,224.12,225.0,10199.0,224.66,225.19,224.12,225.0,10199.0
2025-05-05 12:00:00,224.9,225.1,224.52,224.62,23179.0,224.9,225.1,224.52,224.62,23179.0
2025-05-05 12:30:00,224.68,224.79,224.04,224.17,8747.0,224.68,224.79,224.04,224.17,8747.0
2025-05-05 13:00:00,224.17,224.24,223.33,223.42,13940.0,224.17,224.24,223.33,223.42,13940.0
2025-05-05 13:30:00,223.42,223.98,223.37,223.51,24523.0,223.42,223.98,223.37,223.51,24523.0
2025-05-05 14:00:00,223.5,223.8,223.45,223.59,12771.0,223.5,223.8,223.45,223.59,12771.0
2025-05-05 14:30:00,223.7,223.79,223.31,223.31,10117.0,223.7,223.79,223.31,223.31,10117.0
2025-05-05 15:00:00,223.3,223.39,222.6,222.6,14663.0,223.3,223.39,222.6,222.6,14663.0
2025-05-05 15:30:00,222.76,222.87,221.74,222.29,54626.0,222.76,222.87,221.74,222.29,54626.0
2025-05-06 09:30:00,220.0,221.35,219.49,220.33,41496.0,220.0,221.35,219.49,220.33,41496.0
2025-05-06 10:00:00,220.27,221.31,220.06,221.31,24187.0,220.27,221.31,220.06,221.31,24187.0
2025-05-06 10:30:00,221.33,221.33,219.73,220.27,19923.0,221.33,221.33,219.73,220.27,19923.0
2025-05-06 11:00:00,220.28,220.59,219.79,220.18,28144.0,220.28,220.59,219.79,220.18,28144.0
2025-05-06 11:30:00,220.26,220.27,219.56,219.61,18863.0,220.26,220.27,219.56,219.61,18863.0
2025-05-06 12:00:00,219.65,220.66,219.54,219.82,15369.0,219.65,220.66,219.54,219.82,15369.0
2025-05-06 12:30:00,219.78,220.17,218.87,219.02,16287.0,219.78,220.17,218.87,219.02,16287.0
2025-05-06 13:00:00,218.95,219.4,218.76,218.96,20679.0,218.95,219.4,218.76,218.96,20679.0
2025-05-06 13:30:00,218.97,219.04,218.05,218.44,18265.0,218.97,219.04,218.05,218.44,18265.0
2025-05-06 14:00:00,218.42,218.93,218.28,218.91,15782.0,218.42,218.93,218.28,218.91,15782.0
2025-05-06 14:30:00,218.91,219.07,218.61,218.95,16909.0,218.91,219.07,218.61,218.95,16909.0
2025-05-06 15:00:00,219.0,219.04,218.51,218.83,26078.0,219.0,219.04,218.51,218.83,26078.0
2025-05-06 15:30:00,218.89,219.24,218.25,218.57,108120.0,218.89,219.24,218.25,218.57,108120.0
2025-05-07 09:30:00,219.51,220.14,219.03,219.58,28370.0,219.51,220.14,219.03,219.58,28370.0
2025-05-07 10:00:00,219.57,220.45,219.43,219.63,15407.0,219.57,220.45,219.43,219.63,15407.0
2025-05-07 10:30:00,219.64,220.07,219.36,219.52,11284.0,219.64,220.07,219.36,219.52,11284.0
2025-05-07 11:00:00,219.47,220.65,219.45,220.37,12085.0,219.47,220.65,219.45,220.37,12085.0
2025-05-07 11:30:00,220.36,220.95,220.35,220.53,13055.0,220.36,220.95,220.35,220.53,13055.0
2025-05-07 12:00:00,220.56,220.6,220.01,220.13,20648.0,220.56,220.6,220.01,220.13,20648.0
2025-05-07 12:30:00,220.05,220.73,219.95,220.66,8453.0,220.05,220.73,219.95,220.66,8453.0
2025-05-07 13:00:00,220.63,220.82,220.48,220.52,12758.0,220.63,220.82,220.48,220.52,12758.0
2025-05-07 13:30:00,220.48,220.57,219.72,219.81,13285.0,220.48,220.57,219.72,219.81,13285.0
2025-05-07 14:00:00,219.97,220.28,218.89,219.58,20197.0,219.97,220.28,218.89,219.58,20197.0
2025-05-07 14:30:00,219.59,220.86,219.47,220.7,40895.0,219.59,220.86,219.47,220.7,40895.0
2025-05-07 15:00:00,220.49,220.73,219.62,219.63,28926.0,220.49,220.73,219.62,219.63,28926.0
2025-05-07 15:30:00,219.59,220.75,219.14,220.11,84155.0,219.59,220.75,219.14,220.11,84155.0
2025-05-08 09:30:00,221.89,221.89,220.02,221.54,23375.0,221.89,221.89,220.02,221.54,23375.0
2025-05-08 10:00:00,221.54,222.43,221.42,222.41,23597.0,221.54,222.43,221.42,222.41,23597.0
2025-05-08 10:30:00,222.46,222.83,221.71,221.97,20056.0,222.46,222.83,221.71,221.97,20056.0
2025-05-08 11:00:00,222.15,223.51,221.94,223.46,20249.0,222.15,223.51,221.94,223.46,20249.0
2025-05-08 11:30:00,223.46,225.62,223.14,224.91,42052.0,223.46,225.62,223.14,224.91,42052.0
2025-05-08 12:00:00,224.91,226.16,224.66,225.62,22942.0,224.91,226.16,224.66,225.62,22942.0
2025-05-08 12:30:00,225.62,226.74,225.62,226.44,16489.0,225.62,226.74,225.62,226.44,16489.0
2025-05-08 13:00:00,226.41,226.41,225.77,226.07,22566.0,226.41,226.41,225.77,226.07,22566.0
2025-05-08 13:30:00,226.13,226.18,224.96,225.08,17668.0,226.13,226.18,224.96,225.08,17668.0
2025-05-08 14:00:00,225.03,225.36,224.78,225.09,16281.0,225.03,225.36,224.78,225.09,16281.0
2025-05-08 14:30:00,225.07,225.47,225.01,225.46,31949.0,225.07,225.47,225.01,225.46,31949.0
2025-05-08 15:00:00,225.34,225.96,224.89,225.68,35164.0,225.34,225.96,224.89,225.68,35164.0
2025-05-08 15:30:00,225.53,225.57,223.79,224.21,103682.0,225.53,225.57,223.79,224.21,103682.0
2025-05-09 09:30:00,223.83,224.96,223.58,223.58,16925.0,223.83,224.96,223.58,223.58,16925.0
2025-05-09 10:00:00,223.78,224.4,222.83,222.96,22283.0,223.78,224.4,222.83,222.96,22283.0
2025-05-09 10:30:00,223.02,223.78,222.83,223.34,20395.0,223.02,223.78,222.83,223.34,20395.0
2025-05-09 11:00:00,223.34,223.56,223.0,223.39,9808.0,223.34,223.56,223.0,223.39,9808.0
2025-05-09 11:30:00,223.29,223.46,223.06,223.14,38713.0,223.29,223.46,223.06,223.14,38713.0
2025-05-09 12:00:00,223.15,223.15,222.29,222.29,11631.0,223.15,223.15,222.29,222.29,11631.0
2025-05-09 12:30:00,222.15,222.47,222.0,222.17,7914.0,222.15,222.47,222.0,222.17,7914.0
2025-05-09 13:00:00,222.25,223.0,222.17,223.0,5348.0,222.25,223.0,222.17,223.0,5348.0
2025-05-09 13:30:00,223.14,223.63,222.93,223.32,5401.0,223.14,223.63,222.93,223.32,5401.0
2025-05-09 14:00:00,223.43,223.53,223.16,223.19,8253.0,223.43,223.53,223.16,223.19,8253.0
2025-05-09 14:30:00,223.19,223.52,223.05,223.33,8089.0,223.19,223.52,223.05,223.33,8089.0
2025-05-09 15:00:00,223.45,223.82,223.42,223.6,20238.0,223.45,223.82,223.42,223.6,20238.0
2025-05-09 15:30:00,223.6,223.88,223.02,223.53,115813.0,223.6,223.88,223.02,223.53,115813.0
2025-05-12 09:30:00,232.81,238.87,232.35,235.64,93451.0,232.81,238.87,232.35,235.64,93451.0
2025-05-12 10:00:00,235.85,237.65,235.44,236.79,60574.0,235.85,237.65,235.44,236.79,60574.0
2025-05-12 10:30:00,236.65,237.63,235.91,236.33,50216.0,236.65,237.63,235.91,236.33,50216.0
2025-05-12 11:00:00,236.43,237.42,236.33,236.64,24260.0,236.43,237.42,236.33,236.64,24260.0
2025-05-12 11:30:00,236.49,237.29,236.49,236.94,28627.0,236.49,237.29,236.49,236.94,28627.0
2025-05-12 12:00:00,236.94,237.9,236.78,237.18,24306.0,236.94,237.9,236.78,237.18,24306.0
2025-05-12 12:30:00,237.29,238.13,237.27,237.77,22600.0,237.29,238.13,237.27,237.77,22600.0
2025-05-12 13:00:00,237.77,238.7,237.75,238.65,18197.0,237.77,238.7,237.75,238.65,18197.0
2025-05-12 13:30:00,238.57,239.36,238.51,238.98,24539.0,238.57,239.36,238.51,238.98,24539.0
2025-05-12 14:00:00,238.95,239.2,238.39,238.67,26283.0,238.95,239.2,238.39,238.67,26283.0
2025-05-12 14:30:00,238.79,239.27,238.51,238.53,30856.0,238.79,239.27,238.51,238.53,30856.0
2025-05-12 15:00:00,238.53,238.96,238.31,238.67,48495.0,238.53,238.96,238.31,238.67,48495.0
2025-05-12 15:30:00,238.67,239.38,238.51,239.17,142635.0,238.67,239.38,238.51,239.17,142635.0
2025-05-13 09:30:00,238.54,240.44,238.23,240.18,81231.0,238.54,240.44,238.23,240.18,81231.0
2025-05-13 10:00:00,240.14,240.97,239.29,240.47,131517.0,240.14,240.97,239.29,240.47,131517.0
2025-05-13 10:30:00,240.5,240.82,239.38,239.89,37050.0,240.5,240.82,239.38,239.89,37050.0
2025-05-13 11:00:00,239.89,240.61,239.73,240.5,84286.0,239.89,240.61,239.73,240.5,84286.0
2025-05-13 11:30:00,240.5,240.77,239.73,239.98,38479.0,240.5,240.77,239.73,239.98,38479.0
2025-05-13 12:00:00,239.93,240.58,239.75,240.12,36291.0,239.93,240.58,239.75,240.12,36291.0
2025-05-13 12:30:00,240.08,240.44,240.08,240.38,29617.0,240.08,240.44,240.08,240.38,29617.0
2025-05-13 13:00:00,240.41,240.72,240.07,240.52,75437.0,240.41,240.72,240.07,240.52,75437.0
2025-05-13 13:30:00,240.61,240.68,240.11,240.21,35965.0,240.61,240.68,240.11,240.21,35965.0
2025-05-13 14:00:00,240.25,240.99,240.2,240.91,73766.0,240.25,240.99,240.2,240.91,73766.0
2025-05-13 14:30:00,240.84,240.98,240.17,240.85,30872.0,240.84,240.98,240.17,240.85,30872.0
2025-05-13 15:00:00,241.0,241.08,240.72,240.78,65082.0,241.0,241.08,240.72,240.78,65082.0
2025-05-13 15:30:00,240.87,241.08,240.01,240.28,159105.0,240.87,241.08,240.01,240.28,159105.0
2025-05-14 09:30:00,239.06,241.58,237.92,240.6,39684.0,239.06,241.58,237.92,240.6,39684.0
2025-05-14 10:00:00,240.6,240.6,239.48,239.67,38693.0,240.6,240.6,239.48,239.67,38693.0
2025-05-14 10:30:00,239.68,240.33,239.52,240.16,27091.0,239.68,240.33,239.52,240.16,27091.0
2025-05-14 11:00:00,240.07,240.67,239.08,240.59,26322.0,240.07,240.67,239.08,240.59,26322.0
2025-05-14 11:30:00,240.64,241.2,240.64,241.01,26108.0,240.64,241.2,240.64,241.01,26108.0
2025-05-14 12:00:00,241.01,241.29,240.92,241.0,29704.0,241.01,241.29,240.92,241.0,29704.0
2025-05-14 12:30:00,241.03,241.13,240.21,240.85,22163.0,241.03,241.13,240.21,240.85,22163.0
2025-05-14 13:00:00,240.87,241.07,240.33,240.77,44741.0,240.87,241.07,240.33,240.77,44741.0
2025-05-14 13:30:00,240.9,241.2,240.35,240.36,21317.0,240.9,241.2,240.35,240.36,21317.0
2025-05-14 14:00:00,240.42,241.1,240.32,240.53,21918.0,240.42,241.1,240.32,240.53,21918.0
2025-05-14 14:30:00,240.59,241.46,240.59,241.36,38222.0,240.59,241.46,240.59,241.36,38222.0
2025-05-14 15:00:00,241.34,241.47,240.81,241.0,23558.0,241.34,241.47,240.81,241.0,23558.0
2025-05-14 15:30:00,240.94,241.61,240.57,241.18,189497.0,240.94,241.61,240.57,241.18,189497.0
2025-05-15 09:30:00,240.9,241.98,240.85,241.5,36731.0,240.9,241.98,240.85,241.5,36731.0
2025-05-15 10:00:00,241.59,242.08,241.32,242.07,30362.0,241.59,242.08,241.32,242.07,30362.0
2025-05-15 10:30:00,241.97,242.9,241.75,242.43,43219.0,241.97,242.9,241.75,242.43,43219.0
2025-05-15 11:00:00,242.43,243.53,242.28,242.9,36702.0,242.43,243.53,242.28,242.9,36702.0
2025-05-15 11:30:00,242.9,243.61,242.81,243.41,39415.0,242.9,243.61,242.81,243.41,39415.0
2025-05-15 12:00:00,243.35,243.46,242.95,243.2,48670.0,243.35,243.46,242.95,243.2,48670.0
2025-05-15 12:30:00,243.19,243.42,242.34,242.7,104128.0,243.19,243.42,242.34,242.7,104128.0
2025-05-15 13:00:00,242.59,243.45,242.31,243.17,85934.0,242.59,243.45,242.31,243.17,85934.0
2025-05-15 13:30:00,242.9,243.05,242.52,242.61,19204.0,242.9,243.05,242.52,242.61,19204.0
2025-05-15 14:00:00,242.7,243.54,242.65,243.49,26170.0,242.7,243.54,242.65,243.49,26170.0
2025-05-15 14:30:00,243.49,244.28,243.45,244.26,40855.0,243.49,244.28,243.45,244.26,40855.0
2025-05-15 15:00:00,244.27,244.33,243.75,244.02,48096.0,244.27,244.33,243.75,244.02,48096.0
2025-05-15 15:30:00,244.09,244.45,243.75,244.17,131932.0,244.09,244.45,243.75,244.17,131932.0
2025-05-16 09:30:00,245.0,245.0,243.24,244.55,77277.0,245.0,245.0,243.24,244.55,77277.0
2025-05-16 10:00:00,244.37,245.11,244.08,244.95,55196.0,244.37,245.11,244.08,244.95,55196.0
2025-05-16 10:30:00,244.92,245.68,244.83,245.17,25452.0,244.92,245.68,244.83,245.17,25452.0
2025-05-16 11:00:00,245.0,245.32,244.85,245.18,16225.0,245.0,245.32,244.85,245.18,16225.0
2025-05-16 11:30:00,245.2,245.75,245.02,245.58,15038.0,245.2,245.75,245.02,245.58,15038.0
2025-05-16 12:00:00,245.71,246.26,245.64,246.26,17395.0,245.71,246.26,245.64,246.26,17395.0
2025-05-16 12:30:00,246.26,246.48,245.94,246.2,10158.0,246.26,246.48,245.94,246.2,10158.0
2025-05-16 13:00:00,246.32,246.46,246.03,246.37,11438.0,246.32,246.46,246.03,246.37,11438.0
2025-05-16 13:30:00,246.37,246.53,246.2,246.25,10839.0,246.37,246.53,246.2,246.25,10839.0
2025-05-16 14:00:00,246.14,246.36,246.0,246.11,30457.0,246.14,246.36,246.0,246.11,30457.0
2025-05-16 14:30:00,246.02,246.38,245.86,246.0,24080.0,246.02,246.38,245.86,246.0,24080.0
2025-05-16 15:00:00,246.03,246.67,245.98,246.13,35336.0,246.03,246.67,245.98,246.13,35336.0
2025-05-16 15:30:00,246.23,246.35,245.88,246.2,124414.0,246.23,246.35,245.88,246.2,124414.0
2025-05-19 09:30:00,243.46,245.29,243.44,243.48,39624.0,243.46,245.29,243.44,243.48,39624.0
2025-05-19 10:00:00,243.47,244.7,243.47,243.97,35418.0,243.47,244.7,243.47,243.97,35418.0
2025-05-19 10:30:00,244.27,244.73,244.01,244.23,15818.0,244.27,244.73,244.01,244.23,15818.0
2025-05-19 11:00:00,244.31,244.57,243.9,244.04,33009.0,244.31,244.57,243.9,244.04,33009.0
2025-05-19 11:30:00,244.04,244.43,243.91,244.31,12975.0,244.04,244.43,243.91,244.31,12975.0
2025-05-19 12:00:00,244.19,244.5,244.19,244.38,9341.0,244.19,244.5,244.19,244.38,9341.0
2025-05-19 12:30:00,244.38,244.49,244.04,244.32,25228.0,244.38,244.49,244.04,244.32,25228.0
2025-05-19 13:00:00,244.36,244.75,244.27,244.67,24006.0,244.36,244.75,244.27,244.67,24006.0
2025-05-19 13:30:00,244.65,244.74,243.91,244.12,31731.0,244.65,244.74,243.91,244.12,31731.0
2025-05-19 14:00:00,244.12,244.19,243.71,244.04,26114.0,244.12,244.19,243.71,244.04,26114.0
2025-05-19 14:30:00,244.08,244.16,243.61,243.88,46069.0,244.08,244.16,243.61,243.88,46069.0
2025-05-19 15:00:00,243.92,243.93,243.31,243.59,23885.0,243.92,243.93,243.31,243.59,23885.0
2025-05-19 15:30:00,243.42,244.02,243.1,243.77,73846.0,243.42,244.02,243.1,243.77,73846.0
2025-05-20 09:30:00,242.23,244.03,242.23,243.94,60449.0,242.23,244.03,242.23,243.94,60449.0
2025-05-20 10:00:00,243.9,244.73,243.74,244.71,49187.0,243.9,244.73,243.74,244.71,49187.0
2025-05-20 10:30:00,244.69,245.06,244.11,244.14,26325.0,244.69,245.06,244.11,244.14,26325.0
2025-05-20 11:00:00,244.1,245.7,242.14,245.51,202695.0,244.1,245.7,242.14,245.51,202695.0
2025-05-20 11:30:00,245.22,245.74,244.43,244.74,55819.0,245.22,245.74,244.43,244.74,55819.0
2025-05-20 12:00:00,244.73,244.86,244.22,244.59,53453.0,244.73,244.86,244.22,244.59,53453.0
2025-05-20 12:30:00,244.52,244.63,244.21,244.52,17101.0,244.52,244.63,244.21,244.52,17101.0
2025-05-20 13:00:00,244.48,244.74,244.03,244.15,26181.0,244.48,244.74,244.03,244.15,26181.0
2025-05-20 13:30:00,244.06,244.62,243.68,244.17,43984.0,244.06,244.62,243.68,244.17,43984.0
2025-05-20 14:00:00,244.11,244.26,243.11,243.11,32631.0,244.11,244.26,243.11,243.11,32631.0
2025-05-20 14:30:00,243.31,243.91,243.04,243.77,32584.0,243.31,243.91,243.04,243.77,32584.0
2025-05-20 15:00:00,243.71,243.71,243.17,243.23,48986.0,243.71,243.71,243.17,243.23,48986.0
2025-05-20 15:30:00,243.23,244.32,243.22,244.22,154989.0,243.23,244.32,243.22,244.22,154989.0
2025-05-21 09:30:00,241.7,243.13,241.55,241.82,35734.0,241.7,243.13,241.55,241.82,35734.0
2025-05-21 10:00:00,241.84,242.84,241.7,241.71,34961.0,241.84,242.84,241.7,241.71,34961.0
2025-05-21 10:30:00,241.89,241.9,240.61,240.72,49020.0,241.89,241.9,240.61,240.72,49020.0
2025-05-21 11:00:00,240.83,242.11,240.71,241.85,62444.0,240.83,242.11,240.71,241.85,62444.0
2025-05-21 11:30:00,241.85,242.51,241.61,242.25,37975.0,241.85,242.51,241.61,242.25,37975.0
2025-05-21 12:00:00,242.26,242.46,242.05,242.21,25704.0,242.26,242.46,242.05,242.21,25704.0
2025-05-21 12:30:00,242.3,242.49,241.96,242.31,31478.0,242.3,242.49,241.96,242.31,31478.0
2025-05-21 13:00:00,242.34,242.54,239.61,239.61,43226.0,242.34,242.54,239.61,239.61,43226.0
2025-05-21 13:30:00,239.46,240.65,239.25,239.98,53297.0,239.46,240.65,239.25,239.98,53297.0
2025-05-21 14:00:00,240.06,240.23,239.43,240.15,35765.0,240.06,240.23,239.43,240.15,35765.0
2025-05-21 14:30:00,239.98,240.79,239.82,239.99,58205.0,239.98,240.79,239.82,239.99,58205.0
2025-05-21 15:00:00,239.98,240.06,239.17,239.28,105420.0,239.98,240.06,239.17,239.28,105420.0
2025-05-21 15:30:00,239.28,240.12,239.07,239.25,177400.0,239.28,240.12,239.07,239.25,177400.0
2025-05-22 09:30:00,239.42,239.44,238.45,239.0,35630.0,239.42,239.44,238.45,239.0,35630.0
2025-05-22 10:00:00,239.02,239.29,237.77,237.92,34393.0,239.02,239.29,237.77,237.92,34393.0
2025-05-22 10:30:00,237.99,237.99,237.18,237.72,23104.0,237.99,237.99,237.18,237.72,23104.0
2025-05-22 11:00:00,237.88,238.7,237.87,238.24,38743.0,237.88,238.7,237.87,238.24,38743.0
2025-05-22 11:30:00,238.19,238.98,238.1,238.76,33736.0,238.19,238.98,238.1,238.76,33736.0
2025-05-22 12:00:00,238.8,239.34,238.76,238.98,66442.0,238.8,239.34,238.76,238.98,66442.0
2025-05-22 12:30:00,239.03,239.5,238.79,238.88,16132.0,239.03,239.5,238.79,238.88,16132.0
2025-05-22 13:00:00,238.93,240.15,238.5,240.08,23076.0,238.93,240.15,238.5,240.08,23076.0
2025-05-22 13:30:00,239.98,240.56,239.92,240.43,28684.0,239.98,240.56,239.92,240.43,28684.0
2025-05-22 14:00:00,240.47,240.96,240.3,240.69,21763.0,240.47,240.96,240.3,240.69,21763.0
2025-05-22 14:30:00,240.68,240.79,240.35,240.53,29457.0,240.68,240.79,240.35,240.53,29457.0
2025-05-22 15:00:00,240.6,240.81,240.46,240.69,25927.0,240.6,240.81,240.46,240.69,25927.0
2025-05-22 15:30:00,240.7,240.91,239.39,239.54,63316.0,240.7,240.91,239.39,239.54,63316.0
2025-05-23 09:30:00,236.37,238.23,236.37,238.14,28730.0,236.37,238.23,236.37,238.14,28730.0
2025-05-23 10:00:00,237.91,238.89,237.57,237.61,23584.0,237.91,238.89,237.57,237.61,23584.0
2025-05-23 10:30:00,237.61,239.08,237.61,238.09,39003.0,237.61,239.08,237.61,238.09,39003.0
2025-05-23 11:00:00,238.31,239.06,238.14,239.06,24391.0,238.31,239.06,238.14,239.06,24391.0
2025-05-23 11:30:00,238.94,239.33,238.39,238.4,23274.0,238.94,239.33,238.39,238.4,23274.0
2025-05-23 12:00:00,238.47,238.9,238.31,238.68,14782.0,238.47,238.9,238.31,238.68,14782.0
2025-05-23 12:30:00,238.66,239.22,238.49,239.04,15619.0,238.66,239.22,238.49,239.04,15619.0
2025-05-23 13:00:00,238.71,239.88,238.71,239.8,10836.0,238.71,239.88,238.71,239.8,10836.0
2025-05-23 13:30:00,239.75,240.33,239.55,239.91,27413.0,239.75,240.33,239.55,239.91,27413.0
2025-05-23 14:00:00,239.91,240.51,239.5,239.84,23754.0,239.91,240.51,239.5,239.84,23754.0
2025-05-23 14:30:00,239.83,240.46,239.83,240.14,31712.0,239.83,240.46,239.83,240.14,31712.0
2025-05-23 15:00:00,240.09,240.42,239.5,239.8,42416.0,240.09,240.42,239.5,239.8,42416.0
2025-05-23 15:30:00,239.78,240.4,239.61,240.08,210181.0,239.78,240.4,239.61,240.08,210181.0
2025-05-27 09:30:00,242.65,242.79,241.12,241.16,41766.0,242.65,242.79,241.12,241.16,41766.0
2025-05-27 10:00:00,241.35,242.72,241.35,242.05,24916.0,241.35,242.72,241.35,242.05,24916.0
2025-05-27 10:30:00,242.06,243.38,242.05,243.0,35016.0,242.06,243.38,242.05,243.0,35016.0
2025-05-27 11:00:00,242.89,243.79,242.89,243.79,33700.0,242.89,243.79,242.89,243.79,33700.0
2025-05-27 11:30:00,243.71,244.37,243.63,244.25,40119.0,243.71,244.37,243.63,244.25,40119.0
2025-05-27 12:00:00,244.24,244.43,243.97,244.13,67741.0,244.24,244.43,243.97,244.13,67741.0
2025-05-27 12:30:00,244.13,244.93,244.06,244.78,19588.0,244.13,244.93,244.06,244.78,19588.0
2025-05-27 13:00:00,244.77,245.02,244.66,244.92,28478.0,244.77,245.02,244.66,244.92,28478.0
2025-05-27 13:30:00,244.92,245.35,244.85,245.34,24880.0,244.92,245.35,244.85,245.34,24880.0
2025-05-27 14:00:00,245.37,245.45,245.08,245.22,16189.0,245.37,245.45,245.08,245.22,16189.0
2025-05-27 14:30:00,245.27,245.52,245.11,245.24,40012.0,245.27,245.52,245.11,245.24,40012.0
2025-05-27 15:00:00,245.2,245.57,245.07,245.19,56771.0,245.2,245.57,245.07,245.19,56771.0
2025-05-27 15:30:00,245.21,245.36,244.55,244.81,141509.0,245.21,245.36,244.55,244.81,141509.0
2025-05-28 09:30:00,245.45,246.03,244.95,245.3,33482.0,245.45,246.03,244.95,245.3,33482.0
2025-05-28 10:00:00,245.28,245.31,244.41,244.8,31678.0,245.28,245.31,244.41,244.8,31678.0
2025-05-28 10:30:00,244.84,244.9,244.06,244.44,27674.0,244.84,244.9,244.06,244.44,27674.0
2025-05-28 11:00:00,244.47,244.78,243.38,243.44,26269.0,244.47,244.78,243.38,243.44,26269.0
2025-05-28 11:30:00,243.45,243.85,242.77,243.59,36939.0,243.45,243.85,242.77,243.59,36939.0
2025-05-28 12:00:00,243.59,243.99,243.58,243.77,19177.0,243.59,243.99,243.58,243.77,19177.0
2025-05-28 12:30:00,243.77,244.13,243.67,244.08,18093.0,243.77,244.13,243.67,244.08,18093.0
2025-05-28 13:00:00,244.09,244.25,243.15,243.24,29954.0,244.09,244.25,243.15,243.24,29954.0
2025-05-28 13:30:00,243.24,244.04,242.98,243.97,40842.0,243.24,244.04,242.98,243.97,40842.0
2025-05-28 14:00:00,243.97,244.26,243.86,244.09,22580.0,243.97,244.26,243.86,244.09,22580.0
2025-05-28 14:30:00,244.12,244.18,243.01,243.67,29794.0,244.12,244.18,243.01,243.67,29794.0
2025-05-28 15:00:00,243.67,244.02,243.26,243.27,48204.0,243.67,244.02,243.26,243.27,48204.0
2025-05-28 15:30:00,243.22,243.3,242.42,242.53,140708.0,243.22,243.3,242.42,242.53,140708.0
2025-05-29 09:30:00,243.4,245.27,242.65,244.65,45080.0,243.4,245.27,242.65,244.65,45080.0
2025-05-29 10:00:00,244.85,245.29,244.17,244.62,56327.0,244.85,245.29,244.17,244.62,56327.0
2025-05-29 10:30:00,244.55,245.17,243.69,245.12,52176.0,244.55,245.17,243.69,245.12,52176.0
2025-05-29 11:00:00,245.14,245.18,243.84,244.58,41725.0,245.14,245.18,243.84,244.58,41725.0
2025-05-29 11:30:00,244.53,244.55,242.88,242.96,58020.0,244.53,244.55,242.88,242.96,58020.0
2025-05-29 12:00:00,243.02,244.9,242.74,244.77,131232.0,243.02,244.9,242.74,244.77,131232.0
2025-05-29 12:30:00,244.69,245.14,244.45,244.98,38004.0,244.69,245.14,244.45,244.98,38004.0
2025-05-29 13:00:00,245.03,245.62,244.94,245.44,52975.0,245.03,245.62,244.94,245.44,52975.0
2025-05-29 13:30:00,245.42,246.27,245.38,245.94,103595.0,245.42,246.27,245.38,245.94,103595.0
2025-05-29 14:00:00,245.97,246.09,245.45,246.03,93215.0,245.97,246.09,245.45,246.03,93215.0
2025-05-29 14:30:00,246.06,246.8,245.9,246.35,58413.0,246.06,246.8,245.9,246.35,58413.0
2025-05-29 15:00:00,246.34,246.79,246.21,246.53,94731.0,246.34,246.79,246.21,246.53,94731.0
2025-05-29 15:30:00,246.56,246.8,245.74,246.3,268914.0,246.56,246.8,245.74,246.3,268914.0
2025-05-30 09:30:00,246.69,249.49,245.65,249.05,106627.0,246.69,249.49,245.65,249.05,106627.0
2025-05-30 10:00:00,249.42,250.23,248.41,248.72,113301.0,249.42,250.23,248.41,248.72,113301.0
2025-05-30 10:30:00,248.67,248.8,247.87,248.12,61629.0,248.67,248.8,247.87,248.12,61629.0
2025-05-30 11:00:00,248.12,248.45,247.68,248.11,45270.0,248.12,248.45,247.68,248.11,45270.0
2025-05-30 11:30:00,248.1,248.11,246.83,247.27,83927.0,248.1,248.11,246.83,247.27,83927.0
2025-05-30 12:00:00,247.25,247.93,246.89,246.92,37135.0,247.25,247.93,246.89,246.92,37135.0
2025-05-30 12:30:00,246.91,247.6,246.33,247.15,37048.0,246.91,247.6,246.33,247.15,37048.0
2025-05-30 13:00:00,247.11,247.98,247.04,247.88,35984.0,247.11,247.98,247.04,247.88,35984.0
2025-05-30 13:30:00,247.86,248.48,247.31,247.31,71333.0,247.86,248.48,247.31,247.31,71333.0
2025-05-30 14:00:00,247.51,247.83,247.34,247.57,38731.0,247.51,247.83,247.34,247.57,38731.0
2025-05-30 14:30:00,247.45,248.06,247.42,247.86,42238.0,247.45,248.06,247.42,247.86,42238.0
2025-05-30 15:00:00,247.9,248.62,247.72,248.58,46425.0,247.9,248.62,247.72,248.58,46425.0
2025-05-30 15:30:00,248.58,248.67,246.98,247.2,229126.0,248.58,248.67,246.98,247.2,229126.0
2025-06-02 09:30:00,244.63,244.63,243.12,243.45,101986.0,244.63,244.63,243.12,243.45,101986.0
2025-06-02 10:00:00,243.37,244.28,241.82,243.75,27454.0,243.37,244.28,241.82,243.75,27454.0
2025-06-02 10:30:00,243.78,244.4,242.68,242.92,29122.0,243.78,244.4,242.68,242.92,29122.0
2025-06-02 11:00:00,242.9,243.21,242.4,242.51,24045.0,242.9,243.21,242.4,242.51,24045.0
2025-06-02 11:30:00,242.5,243.36,242.41,243.02,13605.0,242.5,243.36,242.41,243.02,13605.0
2025-06-02 12:00:00,243.13,243.2,242.55,242.66,8866.0,243.13,243.2,242.55,242.66,8866.0
2025-06-02 12:30:00,242.62,243.58,242.61,243.5,14076.0,242.62,243.58,242.61,243.5,14076.0
2025-06-02 13:00:00,243.49,243.87,243.49,243.51,15326.0,243.49,243.87,243.49,243.51,15326.0
2025-06-02 13:30:00,243.62,243.9,243.42,243.84,12623.0,243.62,243.9,243.42,243.84,12623.0
2025-06-02 14:00:00,243.91,244.75,243.8,244.71,12890.0,243.91,244.75,243.8,244.71,12890.0
2025-06-02 14:30:00,244.68,245.32,244.67,245.3,30711.0,244.68,245.32,244.67,245.3,30711.0
2025-06-02 15:00:00,245.3,245.46,245.1,245.15,38694.0,245.3,245.46,245.1,245.15,38694.0
2025-06-02 15:30:00,245.07,245.49,244.69,245.28,140760.0,245.07,245.49,244.69,245.28,140760.0
2025-06-03 09:30:00,244.07,246.31,243.7,245.75,61244.0,244.07,246.31,243.7,245.75,61244.0
2025-06-03 10:00:00,245.8,248.09,245.67,248.04,48631.0,245.8,248.09,245.67,248.04,48631.0
2025-06-03 10:30:00,248.14,248.3,247.05,247.6,48698.0,248.14,248.3,247.05,247.6,48698.0
2025-06-03 11:00:00,247.62,248.27,247.39,247.76,31283.0,247.62,248.27,247.39,247.76,31283.0
2025-06-03 11:30:00,247.75,248.13,247.16,247.59,61053.0,247.75,248.13,247.16,247.59,61053.0
2025-06-03 12:00:00,247.51,247.57,246.48,246.62,69152.0,247.51,247.57,246.48,246.62,69152.0
2025-06-03 12:30:00,246.64,246.76,246.01,246.37,85155.0,246.64,246.76,246.01,246.37,85155.0
2025-06-03 13:00:00,246.45,247.78,246.09,247.68,23533.0,246.45,247.78,246.09,247.68,23533.0
2025-06-03 13:30:00,247.66,248.21,247.55,247.71,43607.0,247.66,248.21,247.55,247.71,43607.0
2025-06-03 14:00:00,247.56,247.65,246.96,247.32,12825.0,247.56,247.65,246.96,247.32,12825.0
2025-06-03 14:30:00,247.29,247.59,247.14,247.59,25084.0,247.29,247.59,247.14,247.59,25084.0
2025-06-03 15:00:00,247.53,247.8,247.25,247.56,38501.0,247.53,247.8,247.25,247.56,38501.0
2025-06-03 15:30:00,247.53,248.25,247.47,248.05,164277.0,247.53,248.25,247.47,248.05,164277.0
2025-06-04 09:30:00,248.25,248.25,246.46,246.88,55772.0,248.25,248.25,246.46,246.88,55772.0
2025-06-04 10:00:00,246.6,247.86,246.02,247.69,71758.0,246.6,247.86,246.02,247.69,71758.0
2025-06-04 10:30:00,247.74,247.87,246.84,247.1,29168.0,247.74,247.87,246.84,247.1,29168.0
2025-06-04 11:00:00,247.12,247.76,247.12,247.5,25346.0,247.12,247.76,247.12,247.5,25346.0
2025-06-04 11:30:00,247.49,248.1,247.48,247.97,24432.0,247.49,248.1,247.48,247.97,24432.0
2025-06-04 12:00:00,248.03,248.26,247.77,247.92,23325.0,248.03,248.26,247.77,247.92,23325.0
2025-06-04 12:30:00,247.92,248.81,247.82,248.63,7425.0,247.92,248.81,247.82,248.63,7425.0
2025-06-04 13:00:00,248.7,249.11,248.52,248.97,23199.0,248.7,249.11,248.52,248.97,23199.0
2025-06-04 13:30:00,248.97,249.4,248.93,249.1,16261.0,248.97,249.4,248.93,249.1,16261.0
2025-06-04 14:00:00,249.15,249.27,248.88,248.96,17643.0,249.15,249.27,248.88,248.96,17643.0
2025-06-04 14:30:00,249.04,249.06,248.81,248.9,11866.0,249.04,249.06,248.81,248.9,11866.0
2025-06-04 15:00:00,248.83,249.03,248.46,248.72,31157.0,248.83,249.03,248.46,248.72,31157.0
2025-06-04 15:30:00,248.71,248.72,247.37,247.43,144057.0,248.71,248.72,247.37,247.43,144057.0
2025-06-05 09:30:00,247.99,247.99,245.19,245.75,53873.0,247.99,247.99,245.19,245.75,53873.0
2025-06-05 10:00:00,245.67,246.74,245.38,246.74,35054.0,245.67,246.74,245.38,246.74,35054.0
2025-06-05 10:30:00,246.78,246.89,245.61,246.53,97420.0,246.78,246.89,245.61,246.53,97420.0
2025-06-05 11:00:00,246.53,246.91,246.06,246.68,21403.0,246.53,246.91,246.06,246.68,21403.0
2025-06-05 11:30:00,246.72,247.07,246.69,247.0,15431.0,246.72,247.07,246.69,247.0,15431.0
2025-06-05 12:00:00,247.22,247.4,246.75,247.29,32120.0,247.22,247.4,246.75,247.29,32120.0
2025-06-05 12:30:00,247.35,247.53,246.32,246.83,20614.0,247.35,247.53,246.32,246.83,20614.0
2025-06-05 13:00:00,246.67,247.61,246.63,247.42,23907.0,246.67,247.61,246.63,247.42,23907.0
2025-06-05 13:30:00,247.55,247.77,247.26,247.31,18935.0,247.55,247.77,247.26,247.31,18935.0
2025-06-05 14:00:00,247.31,247.75,246.81,247.57,27359.0,247.31,247.75,246.81,247.57,27359.0
2025-06-05 14:30:00,247.7,248.48,247.5,248.47,26639.0,247.7,248.48,247.5,248.47,26639.0
2025-06-05 15:00:00,248.43,248.72,246.55,246.86,33376.0,248.43,248.72,246.55,246.86,33376.0
2025-06-05 15:30:00,247.03,247.55,246.53,246.8,121182.0,247.03,247.55,246.53,246.8,121182.0
2025-06-06 09:30:00,250.91,253.68,249.15,252.89,76937.0,250.91,253.68,249.15,252.89,76937.0
2025-06-06 10:00:00,252.89,252.91,251.14,251.76,44463.0,252.89,252.91,251.14,251.76,44463.0
2025-06-06 10:30:00,251.71,251.71,250.94,251.16,15701.0,251.71,251.71,250.94,251.16,15701.0
2025-06-06 11:00:00,251.16,251.71,250.09,250.63,15937.0,251.16,251.71,250.09,250.63,15937.0
2025-06-06 11:30:00,250.78,250.79,250.22,250.44,9186.0,250.78,250.79,250.22,250.44,9186.0
2025-06-06 12:00:00,250.31,251.26,250.31,251.05,22805.0,250.31,251.26,250.31,251.05,22805.0
2025-06-06 12:30:00,251.07,251.19,250.36,250.54,12531.0,251.07,251.19,250.36,250.54,12531.0
2025-06-06 13:00:00,250.52,250.52,249.52,250.02,13285.0,250.52,250.52,249.52,250.02,13285.0
2025-06-06 13:30:00,250.23,250.44,249.97,250.2,36590.0,250.23,250.44,249.97,250.2,36590.0
2025-06-06 14:00:00,250.21,250.76,250.21,250.47,16016.0,250.21,250.76,250.21,250.47,16016.0
2025-06-06 14:30:00,250.58,250.87,250.43,250.48,17000.0,250.58,250.87,250.43,250.48,17000.0
2025-06-06 15:00:00,250.48,250.69,250.17,250.27,39807.0,250.48,250.69,250.17,250.27,39807.0
2025-06-06 15:30:00,250.27,251.1,250.0,250.75,129680.0,250.27,251.1,250.0,250.75,129680.0
2025-06-09 09:30:00,251.42,253.59,250.63,251.28,39778.0,251.42,253.59,250.63,251.28,39778.0
2025-06-09 10:00:00,251.43,251.78,250.5,250.68,50665.0,251.43,251.78,250.5,250.68,50665.0
2025-06-09 10:30:00,250.61,250.79,249.96,250.69,18712.0,250.61,250.79,249.96,250.69,18712.0
2025-06-09 11:00:00,250.78,250.78,250.0,250.6,14552.0,250.78,250.78,250.0,250.6,14552.0
2025-06-09 11:30:00,250.51,250.98,250.29,250.9,17809.0,250.51,250.98,250.29,250.9,17809.0
2025-06-09 12:00:00,250.9,250.96,250.38,250.93,13282.0,250.9,250.96,250.38,250.93,13282.0
2025-06-09 12:30:00,250.95,251.39,250.88,251.36,6769.0,250.95,251.39,250.88,251.36,6769.0
2025-06-09 13:00:00,251.38,252.03,251.16,252.01,13196.0,251.38,252.03,251.16,252.01,13196.0
2025-06-09 13:30:00,252.02,252.03,251.62,251.78,23391.0,252.02,252.03,251.62,251.78,23391.0
2025-06-09 14:00:00,251.75,251.85,251.39,251.72,8845.0,251.75,251.85,251.39,251.72,8845.0
2025-06-09 14:30:00,251.7,251.89,251.34,251.62,13001.0,251.7,251.89,251.34,251.62,13001.0
2025-06-09 15:00:00,251.63,251.66,251.11,251.15,16321.0,251.63,251.66,251.11,251.15,16321.0
2025-06-09 15:30:00,251.16,251.33,250.47,250.53,98785.0,251.16,251.33,250.47,250.53,98785.0
2025-06-10 09:30:00,251.52,251.54,250.0,251.43,31340.0,251.52,251.54,250.0,251.43,31340.0
2025-06-10 10:00:00,251.43,252.76,251.23,252.53,33279.0,251.43,252.76,251.23,252.53,33279.0
2025-06-10 10:30:00,252.52,256.45,252.48,255.82,124869.0,252.52,256.45,252.48,255.82,124869.0
2025-06-10 11:00:00,256.02,257.95,248.99,250.83,375095.0,256.02,257.95,248.99,250.83,375095.0
2025-06-10 11:30:00,250.88,254.7,250.85,254.3,121042.0,250.88,254.7,250.85,254.3,121042.0
2025-06-10 12:00:00,254.28,254.98,253.84,254.02,64250.0,254.28,254.98,253.84,254.02,64250.0
2025-06-10 12:30:00,254.04,254.59,253.65,254.16,21186.0,254.04,254.59,253.65,254.16,21186.0
2025-06-10 13:00:00,254.06,254.77,253.22,253.55,31092.0,254.06,254.77,253.22,253.55,31092.0
2025-06-10 13:30:00,253.65,253.77,252.74,253.23,18477.0,253.65,253.77,252.74,253.23,18477.0
2025-06-10 14:00:00,253.14,253.57,252.15,252.28,25684.0,253.14,253.57,252.15,252.28,25684.0
2025-06-10 14:30:00,252.21,252.81,251.9,252.57,59000.0,252.21,252.81,251.9,252.57,59000.0
2025-06-10 15:00:00,252.68,252.81,251.93,252.04,37702.0,252.68,252.81,251.93,252.04,37702.0
2025-06-10 15:30:00,252.04,253.14,251.89,253.06,149536.0,252.04,253.14,251.89,253.06,149536.0
2025-06-11 09:30:00,253.54,253.54,250.37,251.42,51927.0,253.54,253.54,250.37,251.42,51927.0
2025-06-11 10:00:00,251.33,251.33,250.05,250.74,33440.0,251.33,251.33,250.05,250.74,33440.0
2025-06-11 10:30:00,250.6,251.64,250.4,251.43,36748.0,250.6,251.64,250.4,251.43,36748.0
2025-06-11 11:00:00,251.43,251.76,250.75,251.27,39975.0,251.43,251.76,250.75,251.27,39975.0
2025-06-11 11:30:00,251.28,251.88,251.22,251.48,27495.0,251.28,251.88,251.22,251.48,27495.0
2025-06-11 12:00:00,251.45,251.59,250.85,251.2,8787.0,251.45,251.59,250.85,251.2,8787.0
2025-06-11 12:30:00,251.23,251.42,250.87,251.4,9245.0,251.23,251.42,250.87,251.4,9245.0
2025-06-11 13:00:00,251.4,252.25,251.39,252.19,10782.0,251.4,252.25,251.39,252.19,10782.0
2025-06-11 13:30:00,252.19,252.34,251.87,251.97,21633.0,252.19,252.34,251.87,251.97,21633.0
2025-06-11 14:00:00,252.0,252.1,250.83,251.43,30548.0,252.0,252.1,250.83,251.43,30548.0
2025-06-11 14:30:00,251.43,252.13,251.26,251.56,16591.0,251.43,252.13,251.26,251.56,16591.0
2025-06-11 15:00:00,251.6,251.68,251.22,251.38,33628.0,251.6,251.68,251.22,251.38,33628.0
2025-06-11 15:30:00,251.24,251.58,250.97,251.33,107106.0,251.24,251.58,250.97,251.33,107106.0
2025-06-12 09:30:00,250.05,251.03,249.16,250.4,25814.0,250.05,251.03,249.16,250.4,25814.0
2025-06-12 10:00:00,250.24,251.07,250.07,250.87,22390.0,250.24,251.07,250.07,250.87,22390.0
2025-06-12 10:30:00,250.9,251.41,250.49,250.72,25901.0,250.9,251.41,250.49,250.72,25901.0
2025-06-12 11:00:00,250.66,250.8,250.05,250.26,15692.0,250.66,250.8,250.05,250.26,15692.0
2025-06-12 11:30:00,250.19,250.56,250.15,250.43,11461.0,250.19,250.56,250.15,250.43,11461.0
2025-06-12 12:00:00,250.4,250.47,249.67,250.07,12566.0,250.4,250.47,249.67,250.07,12566.0
2025-06-12 12:30:00,250.14,250.66,249.86,250.63,10996.0,250.14,250.66,249.86,250.63,10996.0
2025-06-12 13:00:00,250.58,251.06,250.54,250.79,13577.0,250.58,251.06,250.54,250.79,13577.0
2025-06-12 13:30:00,250.67,251.34,250.67,251.29,13064.0,250.67,251.34,250.67,251.29,13064.0
2025-06-12 14:00:00,251.4,251.66,251.11,251.22,32059.0,251.4,251.66,251.11,251.22,32059.0
2025-06-12 14:30:00,251.22,251.35,251.07,251.12,39852.0,251.22,251.35,251.07,251.12,39852.0
2025-06-12 15:00:00,251.19,251.38,250.66,250.82,39786.0,251.19,251.38,250.66,250.82,39786.0
2025-06-12 15:30:00,250.89,251.48,250.59,251.37,133417.0,250.89,251.48,250.59,251.37,133417.0
2025-06-13 09:30:00,250.3,252.21,249.0,250.2,47690.0,250.3,252.21,249.0,250.2,47690.0
2025-06-13 10:00:00,250.44,251.15,250.05,250.16,14598.0,250.44,251.15,250.05,250.16,14598.0
2025-06-13 10:30:00,250.17,250.3,249.34,249.82,11161.0,250.17,250.3,249.34,249.82,11161.0
2025-06-13 11:00:00,249.86,250.29,249.53,250.14,11793.0,249.86,250.29,249.53,250.14,11793.0
2025-06-13 11:30:00,250.16,250.62,249.98,250.37,8212.0,250.16,250.62,249.98,250.37,8212.0
2025-06-13 12:00:00,250.17,250.79,249.93,249.93,13090.0,250.17,250.79,249.93,249.93,13090.0
2025-06-13 12:30:00,250.08,250.73,249.75,250.67,18639.0,250.08,250.73,249.75,250.67,18639.0
2025-06-13 13:00:00,250.69,250.69,249.8,249.8,13492.0,250.69,250.69,249.8,249.8,13492.0
2025-06-13 13:30:00,249.79,250.27,249.75,250.12,9399.0,249.79,250.27,249.75,250.12,9399.0
2025-06-13 14:00:00,250.17,250.19,249.13,249.14,14031.0,250.17,250.19,249.13,249.14,14031.0
2025-06-13 14:30:00,249.12,249.25,248.41,248.98,14562.0,249.12,249.25,248.41,248.98,14562.0
2025-06-13 15:00:00,249.07,249.08,247.85,247.9,18119.0,249.07,249.08,247.85,247.9,18119.0
2025-06-13 15:30:00,247.88,248.61,247.85,248.52,97576.0,247.88,248.61,247.85,248.52,97576.0
2025-06-16 09:30:00,249.96,251.06,248.82,250.87,33096.0,249.96,251.06,248.82,250.87,33096.0
2025-06-16 10:00:00,250.86,251.61,250.54,251.59,18295.0,250.86,251.61,250.54,251.59,18295.0
2025-06-16 10:30:00,251.59,252.01,251.38,251.57,25454.0,251.59,252.01,251.38,251.57,25454.0
2025-06-16 11:00:00,251.61,251.61,250.9,251.22,27276.0,251.61,251.61,250.9,251.22,27276.0
2025-06-16 11:30:00,251.24,251.51,250.94,251.09,18253.0,251.24,251.51,250.94,251.09,18253.0
2025-06-16 12:00:00,251.09,251.89,251.08,251.66,7631.0,251.09,251.89,251.08,251.66,7631.0
2025-06-16 12:30:00,251.67,251.83,251.55,251.75,7028.0,251.67,251.83,251.55,251.75,7028.0
2025-06-16 13:00:00,251.8,252.38,251.63,252.38,10597.0,251.8,252.38,251.63,252.38,10597.0
2025-06-16 13:30:00,252.26,252.66,252.15,252.15,20178.0,252.26,252.66,252.15,252.15,20178.0
2025-06-16 14:00:00,252.04,252.31,251.82,252.27,14486.0,252.04,252.31,251.82,252.27,14486.0
2025-06-16 14:30:00,252.37,252.6,252.12,252.22,18963.0,252.37,252.6,252.12,252.22,18963.0
2025-06-16 15:00:00,252.18,252.24,251.75,251.82,19063.0,252.18,252.24,251.75,251.82,19063.0
2025-06-16 15:30:00,251.77,252.51,251.54,252.14,106884.0,251.77,252.51,251.54,252.14,106884.0
2025-06-17 09:30:00,250.8,252.52,250.26,251.41,48861.0,250.8,252.52,250.26,251.41,48861.0
2025-06-17 10:00:00,251.75,252.77,251.37,251.77,29322.0,251.75,252.77,251.37,251.77,29322.0
2025-06-17 10:30:00,251.91,252.78,251.91,252.69,17468.0,251.91,252.78,251.91,252.69,17468.0
2025-06-17 11:00:00,252.52,252.54,251.42,251.66,51338.0,252.52,252.54,251.42,251.66,51338.0
2025-06-17 11:30:00,251.66,251.97,251.25,251.39,29772.0,251.66,251.97,251.25,251.39,29772.0
2025-06-17 12:00:00,251.52,251.93,251.2,251.52,15547.0,251.52,251.93,251.2,251.52,15547.0
2025-06-17 12:30:00,251.5,251.96,250.99,251.11,25269.0,251.5,251.96,250.99,251.11,25269.0
2025-06-17 13:00:00,251.02,251.42,250.54,250.71,21403.0,251.02,251.42,250.54,250.71,21403.0
2025-06-17 13:30:00,250.66,251.11,250.06,250.39,21305.0,250.66,251.11,250.06,250.39,21305.0
2025-06-17 14:00:00,250.32,250.32,249.58,249.74,27601.0,250.32,250.32,249.58,249.74,27601.0
2025-06-17 14:30:00,249.76,250.02,249.58,249.77,60466.0,249.76,250.02,249.58,249.77,60466.0
2025-06-17 15:00:00,249.84,249.95,249.44,249.62,69537.0,249.84,249.95,249.44,249.62,69537.0
2025-06-17 15:30:00,249.62,250.45,249.39,250.34,238389.0,249.62,250.45,249.39,250.34,238389.0
2025-06-18 09:30:00,251.44,253.12,250.64,252.96,29455.0,251.44,253.12,250.64,252.96,29455.0
2025-06-18 10:00:00,252.97,254.34,252.96,254.34,37585.0,252.97,254.34,252.96,254.34,37585.0
2025-06-18 10:30:00,254.18,254.38,252.64,252.98,85305.0,254.18,254.38,252.64,252.98,85305.0
2025-06-18 11:00:00,252.98,253.74,252.64,253.51,54182.0,252.98,253.74,252.64,253.51,54182.0
2025-06-18 11:30:00,253.63,253.66,252.84,252.87,21664.0,253.63,253.66,252.84,252.87,21664.0
2025-06-18 12:00:00,252.84,252.85,252.37,252.51,30323.0,252.84,252.85,252.37,252.51,30323.0
2025-06-18 12:30:00,252.45,252.55,252.25,252.26,16875.0,252.45,252.55,252.25,252.26,16875.0
2025-06-18 13:00:00,252.25,252.79,252.18,252.71,20317.0,252.25,252.79,252.18,252.71,20317.0
2025-06-18 13:30:00,252.71,252.72,252.4,252.48,15687.0,252.71,252.72,252.4,252.48,15687.0
2025-06-18 14:00:00,252.34,252.99,251.99,252.62,34359.0,252.34,252.99,251.99,252.62,34359.0
2025-06-18 14:30:00,252.62,253.19,251.61,251.85,53630.0,252.62,253.19,251.61,251.85,53630.0
2025-06-18 15:00:00,251.69,252.86,251.69,252.3,34743.0,251.69,252.86,251.69,252.3,34743.0
2025-06-18 15:30:00,252.22,252.97,252.09,252.92,191474.0,252.22,252.97,252.09,252.92,191474.0
2025-06-20 09:30:00,254.09,255.52,253.65,254.64,144522.0,254.09,255.52,253.65,254.64,144522.0
2025-06-20 10:00:00,254.96,254.97,254.12,254.29,26959.0,254.96,254.97,254.12,254.29,26959.0
2025-06-20 10:30:00,254.31,254.46,253.4,253.98,16264.0,254.31,254.46,253.4,253.98,16264.0
2025-06-20 11:00:00,253.83,253.97,253.22,253.72,20759.0,253.83,253.97,253.22,253.72,20759.0
2025-06-20 11:30:00,253.61,254.17,253.5,253.7,12852.0,253.61,254.17,253.5,253.7,12852.0
2025-06-20 12:00:00,253.57,253.94,253.36,253.65,15852.0,253.57,253.94,253.36,253.65,15852.0
2025-06-20 12:30:00,253.77,254.07,253.49,253.49,23491.0,253.77,254.07,253.49,253.49,23491.0
2025-06-20 13:00:00,253.49,253.91,252.45,252.47,31926.0,253.49,253.91,252.45,252.47,31926.0
2025-06-20 13:30:00,252.45,252.81,252.32,252.64,22056.0,252.45,252.81,252.32,252.64,22056.0
2025-06-20 14:00:00,252.61,253.25,252.53,253.04,34516.0,252.61,253.25,252.53,253.04,34516.0
2025-06-20 14:30:00,253.05,253.22,252.49,252.79,38697.0,253.05,253.22,252.49,252.79,38697.0
2025-06-20 15:00:00,252.79,253.07,252.64,252.78,34474.0,252.79,253.07,252.64,252.78,34474.0
2025-06-20 15:30:00,252.85,253.9,252.78,253.14,167287.0,252.85,253.9,252.78,253.14,167287.0